,Unnamed: 0,date,open,high,low,close,volume
0,0,2023-02-02 09:00:00+00:00,104.41,104.63,104.08,104.14,36928.0
1,1,2023-02-02 09:30:00+00:00,104.25,104.57,104.18,104.54,7393.0
2,2,2023-02-02 10:00:00+00:00,104.48,104.75,104.35,104.41,20556.0
3,3,2023-02-02 10:30:00+00:00,104.54,104.61,104.35,104.4,19136.0
4,4,2023-02-02 11:00:00+00:00,104.44,104.59,104.25,104.58,8618.0
5,5,2023-02-02 11:30:00+00:00,104.54,104.79,104.45,104.66,23111.0
6,6,2023-02-02 12:00:00+00:00,104.68,105.36,104.66,104.82,91794.0
7,7,2023-02-02 12:30:00+00:00,104.92,105.31,104.8,105.15,62661.0
8,8,2023-02-02 13:00:00+00:00,104.89,105.34,104.0,105.2,258309.0
9,9,2023-02-02 13:30:00+00:00,105.15,105.8,105.1,105.7,142361.0
10,10,2023-02-02 14:00:00+00:00,105.66,105.97,105.35,105.85,466146.0
11,11,2023-02-02 14:30:00+00:00,105.8,107.07,105.61,106.33,10130436.0
12,12,2023-02-02 15:00:00+00:00,106.33,107.32,106.09,106.89,4611706.0
13,13,2023-02-02 15:30:00+00:00,106.9,107.59,106.83,107.12,3362164.0
14,14,2023-02-02 16:00:00+00:00,107.11,107.3,106.78,107.13,2484603.0
15,15,2023-02-02 16:30:00+00:00,107.12,107.28,106.64,106.81,2130910.0
16,16,2023-02-02 17:00:00+00:00,106.81,107.08,106.23,106.27,2145011.0
17,17,2023-02-02 17:30:00+00:00,106.27,106.54,106.11,106.46,1705397.0
18,18,2023-02-02 18:00:00+00:00,106.46,106.95,106.25,106.93,2168091.0
19,19,2023-02-02 18:30:00+00:00,106.94,107.73,106.87,107.72,1904826.0
20,20,2023-02-02 19:00:00+00:00,107.72,107.82,106.71,106.81,2488877.0
21,21,2023-02-02 19:30:00+00:00,106.81,106.9,105.95,106.14,2895199.0
22,22,2023-02-02 20:00:00+00:00,106.14,107.57,105.93,107.44,3602030.0
23,23,2023-02-02 20:30:00+00:00,107.44,107.84,106.99,107.81,6396025.0
24,24,2023-02-02 21:00:00+00:00,107.82,112.17,100.87,104.04,7257894.0
25,25,2023-02-02 21:30:00+00:00,104.04,107.74,103.0,103.7,918057.0
26,26,2023-02-02 22:00:00+00:00,103.7,104.1,101.73,101.78,583352.0
27,27,2023-02-02 22:30:00+00:00,101.85,105.05,101.85,104.5,529152.0
28,28,2023-02-02 23:00:00+00:00,104.5,104.8,102.88,103.39,177005.0
29,29,2023-02-02 23:30:00+00:00,103.4,104.26,103.4,103.99,59815.0
30,30,2023-02-03 00:00:00+00:00,103.76,103.95,103.34,103.34,41723.0
31,31,2023-02-03 00:30:00+00:00,103.33,103.4,102.75,102.78,52689.0
32,32,2023-02-03 09:00:00+00:00,102.49,103.09,101.87,103.01,34916.0
33,33,2023-02-03 09:30:00+00:00,103.04,103.64,103.0,103.51,16301.0
34,34,2023-02-03 10:00:00+00:00,103.48,104.0,103.22,103.25,12554.0
35,35,2023-02-03 10:30:00+00:00,103.21,103.49,103.01,103.13,9284.0
36,36,2023-02-03 11:00:00+00:00,103.1,103.16,102.85,103.15,7830.0
37,37,2023-02-03 11:30:00+00:00,103.12,103.32,102.88,103.01,18296.0
38,38,2023-02-03 12:00:00+00:00,103.05,103.99,102.88,103.86,86362.0
39,39,2023-02-03 12:30:00+00:00,103.82,104.41,103.54,104.41,48416.0
40,40,2023-02-03 13:00:00+00:00,103.0,104.9,102.57,104.25,227182.0
41,41,2023-02-03 13:30:00+00:00,104.25,104.5,103.09,103.32,375829.0
42,42,2023-02-03 14:00:00+00:00,103.28,103.36,102.59,102.92,371471.0
43,43,2023-02-03 14:30:00+00:00,102.93,106.25,102.58,105.67,12072046.0
44,44,2023-02-03 15:00:00+00:00,105.66,106.94,104.47,106.21,5993649.0
45,45,2023-02-03 15:30:00+00:00,106.22,107.57,106.2,106.45,5252587.0
46,46,2023-02-03 16:00:00+00:00,106.45,107.17,106.4,106.87,2927494.0
47,47,2023-02-03 16:30:00+00:00,106.89,107.81,106.65,106.72,2932123.0
48,48,2023-02-03 17:00:00+00:00,106.73,107.1,106.4,106.47,2094945.0
49,49,2023-02-03 17:30:00+00:00,106.47,106.48,105.45,105.56,1983861.0
50,50,2023-02-03 18:00:00+00:00,105.56,105.77,105.15,105.18,1829475.0
51,51,2023-02-03 18:30:00+00:00,105.17,105.33,104.51,105.2,2278289.0
52,52,2023-02-03 19:00:00+00:00,105.2,105.34,104.38,104.61,1897826.0
53,53,2023-02-03 19:30:00+00:00,104.59,104.76,103.95,104.08,1618026.0
54,54,2023-02-03 20:00:00+00:00,104.07,104.78,103.92,104.66,2368399.0
55,55,2023-02-03 20:30:00+00:00,104.66,105.15,104.48,104.75,4462646.0
56,56,2023-02-03 21:00:00+00:00,104.75,105.01,104.7,104.81,4525853.0
57,57,2023-02-03 21:30:00+00:00,104.85,104.99,104.8,104.95,18537.0
58,58,2023-02-03 22:00:00+00:00,104.78,104.98,104.78,104.97,32723.0
59,59,2023-02-03 22:30:00+00:00,104.97,104.97,104.9,104.91,7238.0
60,60,2023-02-03 23:00:00+00:00,104.94,104.94,104.82,104.87,4253.0
61,61,2023-02-03 23:30:00+00:00,104.88,104.88,104.76,104.76,3836.0
62,62,2023-02-04 00:00:00+00:00,104.76,104.8,104.65,104.66,7093.0
63,63,2023-02-04 00:30:00+00:00,104.65,104.79,104.65,104.74,3262.0
64,64,2023-02-06 09:00:00+00:00,104.4,104.6,103.71,103.78,8007.0
65,65,2023-02-06 09:30:00+00:00,103.73,103.8,103.16,103.24,5242.0
66,66,2023-02-06 10:00:00+00:00,103.16,103.24,103.02,103.03,15966.0
67,67,2023-02-06 10:30:00+00:00,103.22,103.5,103.09,103.46,4425.0
68,68,2023-02-06 11:00:00+00:00,103.39,103.39,103.07,103.19,8336.0
69,69,2023-02-06 11:30:00+00:00,103.1,103.37,103.01,103.26,5554.0
70,70,2023-02-06 12:00:00+00:00,103.33,103.56,103.22,103.37,14825.0
71,71,2023-02-06 12:30:00+00:00,103.26,103.99,103.26,103.52,20597.0
72,72,2023-02-06 13:00:00+00:00,103.37,104.57,103.25,103.58,35374.0
73,73,2023-02-06 13:30:00+00:00,103.59,103.8,103.17,103.46,30957.0
74,74,2023-02-06 14:00:00+00:00,103.49,103.72,102.02,102.4,118195.0
75,75,2023-02-06 14:30:00+00:00,102.4,104.36,102.21,103.45,3676331.0
76,76,2023-02-06 15:00:00+00:00,103.47,103.87,102.03,102.09,2408565.0
77,77,2023-02-06 15:30:00+00:00,102.09,102.83,101.88,102.79,1895116.0
78,78,2023-02-06 16:00:00+00:00,102.8,103.14,102.25,103.04,1515886.0
79,79,2023-02-06 16:30:00+00:00,103.05,103.43,102.74,102.9,1298138.0
80,80,2023-02-06 17:00:00+00:00,102.9,103.01,102.0,102.93,1075101.0
81,81,2023-02-06 17:30:00+00:00,102.93,103.36,102.91,103.05,782345.0
82,82,2023-02-06 18:00:00+00:00,103.05,103.13,102.62,102.71,891335.0
83,83,2023-02-06 18:30:00+00:00,102.7,102.82,102.4,102.6,1241571.0
84,84,2023-02-06 19:00:00+00:00,102.59,103.91,102.59,103.29,3827347.0
85,85,2023-02-06 19:30:00+00:00,103.29,103.36,102.75,103.01,1312466.0
86,86,2023-02-06 20:00:00+00:00,103.02,103.11,102.66,102.79,1063711.0
87,87,2023-02-06 20:30:00+00:00,102.79,103.34,102.64,102.9,2245949.0
88,88,2023-02-06 21:00:00+00:00,102.9,103.17,102.5,102.76,3222161.0
89,89,2023-02-06 21:30:00+00:00,102.87,102.87,102.73,102.73,7639.0
90,90,2023-02-06 22:00:00+00:00,102.76,102.88,102.73,102.88,10100.0
91,91,2023-02-06 22:30:00+00:00,102.88,102.9,102.8,102.81,2278.0
92,92,2023-02-06 23:00:00+00:00,102.89,103.15,102.82,103.15,7757.0
93,93,2023-02-06 23:30:00+00:00,103.12,103.34,103.1,103.34,11061.0
94,94,2023-02-07 00:00:00+00:00,103.33,103.34,103.22,103.31,3027.0
95,95,2023-02-07 00:30:00+00:00,103.23,103.33,103.0,103.16,11166.0
96,96,2023-02-07 09:00:00+00:00,103.01,104.0,103.01,103.87,24425.0
97,97,2023-02-07 09:30:00+00:00,103.9,103.9,103.7,103.7,1540.0
98,98,2023-02-07 10:00:00+00:00,103.73,103.73,103.52,103.73,5411.0
99,99,2023-02-07 10:30:00+00:00,103.79,103.79,103.32,103.32,3512.0
100,100,2023-02-07 11:00:00+00:00,103.3,103.58,103.3,103.51,15610.0
101,101,2023-02-07 11:30:00+00:00,103.58,103.58,103.4,103.55,1682.0
102,102,2023-02-07 12:00:00+00:00,103.6,104.07,103.6,103.74,68536.0
103,103,2023-02-07 12:30:00+00:00,103.81,103.9,103.6,103.8,39796.0
104,104,2023-02-07 13:00:00+00:00,103.8,103.99,103.15,103.3,91484.0
105,105,2023-02-07 13:30:00+00:00,103.33,103.33,102.94,103.29,23202.0
106,106,2023-02-07 14:00:00+00:00,103.29,103.43,102.77,103.22,131120.0
107,107,2023-02-07 14:30:00+00:00,103.22,103.94,103.13,103.23,3618455.0
108,108,2023-02-07 15:00:00+00:00,103.23,104.75,103.12,104.39,3513482.0
109,109,2023-02-07 15:30:00+00:00,104.39,104.74,104.15,104.38,2060336.0
110,110,2023-02-07 16:00:00+00:00,104.37,105.36,104.28,105.16,2357540.0
111,111,2023-02-07 16:30:00+00:00,105.15,105.55,105.02,105.16,1932635.0
112,112,2023-02-07 17:00:00+00:00,105.17,105.17,104.6,104.81,1355449.0
113,113,2023-02-07 17:30:00+00:00,104.82,106.7,104.67,106.36,2735463.0
114,114,2023-02-07 18:00:00+00:00,106.34,106.6,104.35,104.45,3042219.0
115,115,2023-02-07 18:30:00+00:00,104.44,104.84,103.71,104.6,2551597.0
116,116,2023-02-07 19:00:00+00:00,104.59,106.13,104.55,106.1,2281055.0
117,117,2023-02-07 19:30:00+00:00,106.12,106.86,105.97,106.69,2055570.0
118,118,2023-02-07 20:00:00+00:00,106.69,107.12,106.24,107.12,2530658.0
119,119,2023-02-07 20:30:00+00:00,107.13,108.18,107.06,107.65,6320832.0
120,120,2023-02-07 21:00:00+00:00,107.64,107.98,107.01,107.25,4185477.0
121,121,2023-02-07 21:30:00+00:00,107.24,107.32,107.16,107.28,19244.0
122,122,2023-02-07 22:00:00+00:00,107.34,107.64,107.12,107.12,171403.0
123,123,2023-02-07 22:30:00+00:00,107.19,107.29,106.75,106.99,46397.0
124,124,2023-02-07 23:00:00+00:00,107.0,107.12,106.64,106.85,36663.0
125,125,2023-02-07 23:30:00+00:00,106.89,106.89,106.5,106.8,15288.0
126,126,2023-02-08 00:00:00+00:00,106.8,106.9,106.5,106.57,10927.0
127,127,2023-02-08 00:30:00+00:00,106.57,106.78,106.51,106.77,16695.0
128,128,2023-02-08 09:00:00+00:00,107.09,107.13,106.72,106.81,22404.0
129,129,2023-02-08 09:30:00+00:00,106.65,106.69,106.42,106.69,7731.0
130,130,2023-02-08 10:00:00+00:00,106.7,106.88,106.54,106.58,5732.0
131,131,2023-02-08 10:30:00+00:00,106.54,106.93,106.47,106.87,6080.0
132,132,2023-02-08 11:00:00+00:00,106.94,107.06,106.71,106.82,8399.0
133,133,2023-02-08 11:30:00+00:00,106.9,107.35,106.8,107.3,51452.0
134,134,2023-02-08 12:00:00+00:00,107.23,107.42,106.41,106.84,39399.0
135,135,2023-02-08 12:30:00+00:00,106.84,106.97,106.09,106.2,38010.0
136,136,2023-02-08 13:00:00+00:00,107.4,107.82,105.91,106.24,296164.0
137,137,2023-02-08 13:30:00+00:00,106.24,106.3,103.31,104.11,749127.0
138,138,2023-02-08 14:00:00+00:00,104.11,104.12,101.88,101.98,1262012.0
139,139,2023-02-08 14:30:00+00:00,102.05,103.14,100.5,101.46,13933921.0
140,140,2023-02-08 15:00:00+00:00,101.44,101.63,100.55,100.73,5948509.0
141,141,2023-02-08 15:30:00+00:00,100.73,100.73,99.26,99.28,6848531.0
142,142,2023-02-08 16:00:00+00:00,99.27,99.42,98.09,98.1,7696913.0
143,143,2023-02-08 16:30:00+00:00,98.09,99.28,98.03,99.07,6823682.0
144,144,2023-02-08 17:00:00+00:00,99.1,99.68,98.5,99.56,5501842.0
145,145,2023-02-08 17:30:00+00:00,99.56,99.93,98.97,99.5,3291081.0
146,146,2023-02-08 18:00:00+00:00,99.49,99.84,99.0,99.02,3271946.0
147,147,2023-02-08 18:30:00+00:00,99.01,99.17,98.58,99.17,3801396.0
148,148,2023-02-08 19:00:00+00:00,99.16,99.55,98.92,99.27,2798618.0
149,149,2023-02-08 19:30:00+00:00,99.26,99.81,99.23,99.71,2503271.0
150,150,2023-02-08 20:00:00+00:00,99.7,99.72,98.96,99.27,3049181.0
151,151,2023-02-08 20:30:00+00:00,99.26,99.54,99.18,99.4,5605053.0
152,152,2023-02-08 21:00:00+00:00,99.41,99.64,99.12,99.32,6092623.0
153,153,2023-02-08 21:30:00+00:00,99.35,99.46,99.2,99.4,51029.0
154,154,2023-02-08 22:00:00+00:00,99.4,99.45,99.21,99.21,47154.0
155,155,2023-02-08 22:30:00+00:00,99.24,99.33,99.2,99.3,22335.0
156,156,2023-02-08 23:00:00+00:00,99.31,99.45,99.23,99.44,20320.0
157,157,2023-02-08 23:30:00+00:00,99.4,99.49,99.39,99.43,14146.0
158,158,2023-02-09 00:00:00+00:00,99.42,99.49,99.42,99.49,25106.0
159,159,2023-02-09 00:30:00+00:00,99.49,99.55,99.47,99.55,44159.0
160,160,2023-02-09 09:00:00+00:00,101.0,101.0,100.2,100.4,35235.0
161,161,2023-02-09 09:30:00+00:00,100.4,100.4,100.15,100.4,56105.0
162,162,2023-02-09 10:00:00+00:00,100.4,100.65,100.31,100.59,39694.0
163,163,2023-02-09 10:30:00+00:00,100.5,100.53,100.33,100.43,29634.0
164,164,2023-02-09 11:00:00+00:00,100.48,100.48,99.6,99.8,54849.0
165,165,2023-02-09 11:30:00+00:00,99.8,100.21,99.8,99.99,33826.0
166,166,2023-02-09 12:00:00+00:00,100.0,100.19,99.84,99.9,105882.0
167,167,2023-02-09 12:30:00+00:00,99.91,99.92,99.28,99.31,86598.0
168,168,2023-02-09 13:00:00+00:00,100.0,100.5,99.15,99.25,295575.0
169,169,2023-02-09 13:30:00+00:00,99.2,99.58,99.2,99.52,181734.0
170,170,2023-02-09 14:00:00+00:00,99.52,100.35,99.35,99.92,380276.0
171,171,2023-02-09 14:30:00+00:00,99.99,100.03,96.22,96.66,14625981.0
172,172,2023-02-09 15:00:00+00:00,96.66,96.72,95.51,95.55,9670039.0
173,173,2023-02-09 15:30:00+00:00,95.54,95.78,95.27,95.45,6642360.0
174,174,2023-02-09 16:00:00+00:00,95.45,95.47,94.29,94.68,9186356.0
175,175,2023-02-09 16:30:00+00:00,94.69,94.93,93.85,94.2,9421892.0
176,176,2023-02-09 17:00:00+00:00,94.2,94.49,94.03,94.09,6211635.0
177,177,2023-02-09 17:30:00+00:00,94.09,94.2,93.63,94.05,6370847.0
178,178,2023-02-09 18:00:00+00:00,94.05,94.78,93.91,94.75,5067748.0
179,179,2023-02-09 18:30:00+00:00,94.75,95.06,94.49,94.99,5009077.0
180,180,2023-02-09 19:00:00+00:00,94.98,95.16,94.01,94.05,4212917.0
181,181,2023-02-09 19:30:00+00:00,94.05,94.45,94.04,94.26,3207095.0
182,182,2023-02-09 20:00:00+00:00,94.25,94.53,93.91,94.31,4147382.0
183,183,2023-02-09 20:30:00+00:00,94.32,95.27,94.21,94.98,8966840.0
184,184,2023-02-09 21:00:00+00:00,95.03,95.46,95.01,95.25,4372400.0
185,185,2023-02-09 21:30:00+00:00,95.24,95.35,94.76,95.3,90032.0
186,186,2023-02-09 22:00:00+00:00,95.23,95.59,95.2,95.28,58561.0
187,187,2023-02-09 22:30:00+00:00,95.31,95.4,95.17,95.2,28791.0
188,188,2023-02-09 23:00:00+00:00,95.2,95.37,95.16,95.37,40759.0
189,189,2023-02-09 23:30:00+00:00,95.36,95.38,95.17,95.24,15610.0
190,190,2023-02-10 00:00:00+00:00,95.3,95.33,95.15,95.15,23401.0
191,191,2023-02-10 00:30:00+00:00,95.15,95.23,94.9,95.0,44966.0
192,192,2023-02-10 09:00:00+00:00,95.83,95.83,95.04,95.42,20701.0
193,193,2023-02-10 09:30:00+00:00,95.44,95.44,94.72,94.94,20816.0
194,194,2023-02-10 10:00:00+00:00,95.12,95.18,94.17,94.57,31679.0
195,195,2023-02-10 10:30:00+00:00,94.34,94.85,94.3,94.85,15074.0
196,196,2023-02-10 11:00:00+00:00,94.76,94.76,94.37,94.37,8334.0
197,197,2023-02-10 11:30:00+00:00,94.43,94.45,94.23,94.35,6396.0
198,198,2023-02-10 12:00:00+00:00,94.35,94.93,94.24,94.82,60093.0
199,199,2023-02-10 12:30:00+00:00,94.85,94.94,94.55,94.6,28135.0
200,200,2023-02-10 13:00:00+00:00,94.47,95.64,94.21,95.4,225078.0
201,201,2023-02-10 13:30:00+00:00,95.34,95.71,95.3,95.69,158941.0
202,202,2023-02-10 14:00:00+00:00,95.66,95.75,95.2,95.4,215326.0
203,203,2023-02-10 14:30:00+00:00,95.42,96.75,95.04,95.32,7779102.0
204,204,2023-02-10 15:00:00+00:00,95.32,95.83,94.74,95.48,5244129.0
205,205,2023-02-10 15:30:00+00:00,95.5,95.95,95.16,95.43,3313850.0
206,206,2023-02-10 16:00:00+00:00,95.42,95.53,94.91,94.92,2113323.0
207,207,2023-02-10 16:30:00+00:00,94.92,95.1,94.58,94.61,2450598.0
208,208,2023-02-10 17:00:00+00:00,94.6,94.81,94.25,94.77,2931932.0
209,209,2023-02-10 17:30:00+00:00,94.77,94.95,94.45,94.76,2445102.0
210,210,2023-02-10 18:00:00+00:00,94.75,95.35,94.74,95.03,2251955.0
211,211,2023-02-10 18:30:00+00:00,95.02,95.14,94.85,94.91,1589061.0
212,212,2023-02-10 19:00:00+00:00,94.91,94.95,94.5,94.52,1986067.0
213,213,2023-02-10 19:30:00+00:00,94.52,94.72,94.39,94.58,2016476.0
214,214,2023-02-10 20:00:00+00:00,94.59,94.67,94.3,94.45,2495852.0
215,215,2023-02-10 20:30:00+00:00,94.45,94.78,94.37,94.57,4747631.0
216,216,2023-02-10 21:00:00+00:00,94.56,94.57,94.44,94.47,4006609.0
217,217,2023-02-10 21:30:00+00:00,94.51,94.53,94.47,94.53,38535.0
218,218,2023-02-10 22:00:00+00:00,94.53,94.57,94.5,94.53,16828.0
219,219,2023-02-10 22:30:00+00:00,94.54,94.57,94.49,94.53,11860.0
220,220,2023-02-10 23:00:00+00:00,94.57,94.57,94.45,94.5,10484.0
221,221,2023-02-10 23:30:00+00:00,94.5,94.66,94.5,94.6,13981.0
222,222,2023-02-11 00:00:00+00:00,94.65,94.65,94.58,94.6,2646.0
223,223,2023-02-11 00:30:00+00:00,94.58,94.69,94.57,94.69,14479.0
224,224,2023-02-13 09:00:00+00:00,94.73,94.97,94.64,94.94,11817.0
225,225,2023-02-13 09:30:00+00:00,94.94,94.94,94.76,94.91,5705.0
226,226,2023-02-13 10:00:00+00:00,94.88,94.95,94.86,94.9,3411.0
227,227,2023-02-13 10:30:00+00:00,94.89,95.13,94.89,95.03,4732.0
228,228,2023-02-13 11:00:00+00:00,95.08,95.1,94.82,95.02,20122.0
229,229,2023-02-13 11:30:00+00:00,95.0,95.15,94.99,95.08,13467.0
230,230,2023-02-13 12:00:00+00:00,95.0,95.36,95.0,95.32,37230.0
231,231,2023-02-13 12:30:00+00:00,95.37,95.47,95.25,95.25,46643.0
232,232,2023-02-13 13:00:00+00:00,95.23,95.47,93.76,95.26,135736.0
233,233,2023-02-13 13:30:00+00:00,95.3,95.3,94.83,95.06,74103.0
234,234,2023-02-13 14:00:00+00:00,95.08,95.22,94.58,94.74,97794.0
235,235,2023-02-13 14:30:00+00:00,94.74,95.14,94.3,95.02,6667182.0
236,236,2023-02-13 15:00:00+00:00,95.02,95.2,94.07,94.4,3937758.0
237,237,2023-02-13 15:30:00+00:00,94.41,94.46,93.84,94.15,3596019.0
238,238,2023-02-13 16:00:00+00:00,94.16,94.8,94.15,94.45,2645853.0
239,239,2023-02-13 16:30:00+00:00,94.46,94.5,93.98,94.3,3051475.0
240,240,2023-02-13 17:00:00+00:00,94.29,94.55,94.22,94.42,2091883.0
241,241,2023-02-13 17:30:00+00:00,94.43,94.78,94.34,94.55,2512933.0
242,242,2023-02-13 18:00:00+00:00,94.55,94.88,94.21,94.88,1600171.0
243,243,2023-02-13 18:30:00+00:00,94.87,94.96,94.5,94.83,1865261.0
244,244,2023-02-13 19:00:00+00:00,94.83,94.87,94.45,94.46,1498964.0
245,245,2023-02-13 19:30:00+00:00,94.47,94.61,94.12,94.28,1904353.0
246,246,2023-02-13 20:00:00+00:00,94.27,94.54,94.1,94.39,1826007.0
247,247,2023-02-13 20:30:00+00:00,94.39,94.65,94.35,94.63,3515552.0
248,248,2023-02-13 21:00:00+00:00,94.64,94.7,94.49,94.51,5141201.0
249,249,2023-02-13 21:30:00+00:00,94.51,94.63,94.49,94.56,25458.0
250,250,2023-02-13 22:00:00+00:00,94.57,94.63,94.55,94.6,19909.0
251,251,2023-02-13 22:30:00+00:00,94.55,94.61,94.5,94.51,21991.0
252,252,2023-02-13 23:00:00+00:00,94.51,94.53,94.45,94.53,15247.0
253,253,2023-02-13 23:30:00+00:00,94.52,94.52,94.2,94.27,13419.0
254,254,2023-02-14 00:00:00+00:00,94.29,94.39,94.27,94.3,4952.0
255,255,2023-02-14 00:30:00+00:00,94.3,94.47,94.28,94.4,20201.0
256,256,2023-02-14 09:00:00+00:00,94.47,94.8,94.46,94.64,8389.0
257,257,2023-02-14 09:30:00+00:00,94.58,94.65,94.56,94.64,3600.0
258,258,2023-02-14 10:00:00+00:00,94.65,94.8,94.6,94.8,3466.0
259,259,2023-02-14 10:30:00+00:00,94.78,94.85,94.66,94.8,7741.0
260,260,2023-02-14 11:00:00+00:00,94.8,94.95,94.8,94.94,13323.0
261,261,2023-02-14 11:30:00+00:00,94.9,94.9,94.83,94.83,4771.0
262,262,2023-02-14 12:00:00+00:00,94.85,94.94,94.8,94.91,28096.0
263,263,2023-02-14 12:30:00+00:00,94.91,94.92,94.81,94.85,12081.0
264,264,2023-02-14 13:00:00+00:00,94.88,94.95,94.01,94.7,93891.0
265,265,2023-02-14 13:30:00+00:00,94.68,95.29,93.8,94.2,485847.0
266,266,2023-02-14 14:00:00+00:00,94.2,94.7,93.93,94.45,162295.0
267,267,2023-02-14 14:30:00+00:00,94.41,94.59,93.28,93.84,6457985.0
268,268,2023-02-14 15:00:00+00:00,93.84,94.29,93.71,93.72,4807025.0
269,269,2023-02-14 15:30:00+00:00,93.72,93.9,92.5,92.92,4686741.0
270,270,2023-02-14 16:00:00+00:00,92.94,93.42,92.69,92.73,2533110.0
271,271,2023-02-14 16:30:00+00:00,92.74,92.74,92.26,92.66,2837811.0
272,272,2023-02-14 17:00:00+00:00,92.66,93.23,92.53,93.03,2033001.0
273,273,2023-02-14 17:30:00+00:00,93.04,93.5,92.95,93.21,1919749.0
274,274,2023-02-14 18:00:00+00:00,93.22,94.07,93.2,93.79,2579548.0
275,275,2023-02-14 18:30:00+00:00,93.8,93.93,93.55,93.67,1621358.0
276,276,2023-02-14 19:00:00+00:00,93.67,93.91,93.26,93.76,1712760.0
277,277,2023-02-14 19:30:00+00:00,93.76,94.22,93.74,94.16,2297944.0
278,278,2023-02-14 20:00:00+00:00,94.16,94.73,93.79,94.53,3408851.0
279,279,2023-02-14 20:30:00+00:00,94.54,94.85,94.42,94.63,4884409.0
280,280,2023-02-14 21:00:00+00:00,94.68,94.69,94.32,94.36,4172744.0
281,281,2023-02-14 21:30:00+00:00,94.35,94.46,94.35,94.38,26396.0
282,282,2023-02-14 22:00:00+00:00,94.38,94.38,94.32,94.35,30657.0
283,283,2023-02-14 22:30:00+00:00,94.36,94.4,94.33,94.4,28441.0
284,284,2023-02-14 23:00:00+00:00,94.36,94.41,94.27,94.29,11502.0
285,285,2023-02-14 23:30:00+00:00,94.29,94.49,94.26,94.36,18650.0
286,286,2023-02-15 00:00:00+00:00,94.45,94.5,94.25,94.3,11307.0
287,287,2023-02-15 00:30:00+00:00,94.27,94.32,93.5,94.12,32027.0
288,288,2023-02-15 09:00:00+00:00,94.48,94.48,94.03,94.19,18037.0
289,289,2023-02-15 09:30:00+00:00,94.15,94.24,94.04,94.05,3403.0
290,290,2023-02-15 10:00:00+00:00,94.05,94.07,93.95,94.0,4393.0
291,291,2023-02-15 10:30:00+00:00,94.0,94.25,94.0,94.13,2612.0
292,292,2023-02-15 11:00:00+00:00,94.09,94.1,94.01,94.1,1979.0
293,293,2023-02-15 11:30:00+00:00,94.11,94.14,94.0,94.0,2505.0
294,294,2023-02-15 12:00:00+00:00,94.19,94.59,94.19,94.5,26235.0
295,295,2023-02-15 12:30:00+00:00,94.5,94.5,94.2,94.35,13424.0
296,296,2023-02-15 13:00:00+00:00,94.4,94.55,93.84,94.24,58114.0
297,297,2023-02-15 13:30:00+00:00,94.18,94.55,93.95,94.32,93693.0
298,298,2023-02-15 14:00:00+00:00,94.39,94.64,93.98,94.5,75948.0
299,299,2023-02-15 14:30:00+00:00,94.49,95.19,94.15,94.38,5070878.0
300,300,2023-02-15 15:00:00+00:00,94.39,95.13,94.24,94.88,2665271.0
301,301,2023-02-15 15:30:00+00:00,94.9,95.27,94.76,95.19,3012458.0
302,302,2023-02-15 16:00:00+00:00,95.19,96.31,95.17,96.23,3962108.0
303,303,2023-02-15 16:30:00+00:00,96.23,96.85,95.94,96.22,4303531.0
304,304,2023-02-15 17:00:00+00:00,96.23,96.51,95.92,96.08,2600181.0
305,305,2023-02-15 17:30:00+00:00,96.08,96.44,95.96,96.17,1829651.0
306,306,2023-02-15 18:00:00+00:00,96.18,96.53,96.06,96.44,1565284.0
307,307,2023-02-15 18:30:00+00:00,96.44,96.7,96.23,96.62,1673969.0
308,308,2023-02-15 19:00:00+00:00,96.62,97.12,96.57,96.88,2709114.0
309,309,2023-02-15 19:30:00+00:00,96.87,97.05,96.59,96.68,1684038.0
310,310,2023-02-15 20:00:00+00:00,96.69,96.82,96.51,96.58,2545185.0
311,311,2023-02-15 20:30:00+00:00,96.59,96.97,96.38,96.97,4943184.0
312,312,2023-02-15 21:00:00+00:00,96.97,97.08,96.85,96.94,4002548.0
313,313,2023-02-15 21:30:00+00:00,96.94,96.98,96.89,96.95,27490.0
314,314,2023-02-15 22:00:00+00:00,96.94,96.96,96.9,96.95,17927.0
315,315,2023-02-15 22:30:00+00:00,96.95,96.95,96.86,96.9,21219.0
316,316,2023-02-15 23:00:00+00:00,96.9,97.01,96.89,96.97,39646.0
317,317,2023-02-15 23:30:00+00:00,96.97,97.01,96.93,96.94,18779.0
318,318,2023-02-16 00:00:00+00:00,96.93,97.01,96.8,96.94,26499.0
319,319,2023-02-16 00:30:00+00:00,96.94,97.12,96.9,97.1,39972.0
320,320,2023-02-16 09:00:00+00:00,97.1,97.23,96.95,97.2,10462.0
321,321,2023-02-16 09:30:00+00:00,97.2,97.2,97.02,97.02,6023.0
322,322,2023-02-16 10:00:00+00:00,97.01,97.09,97.0,97.0,5046.0
323,323,2023-02-16 10:30:00+00:00,97.0,97.09,97.0,97.09,1797.0
324,324,2023-02-16 11:00:00+00:00,97.09,97.15,97.06,97.15,4007.0
325,325,2023-02-16 11:30:00+00:00,97.1,97.18,97.0,97.1,2755.0
326,326,2023-02-16 12:00:00+00:00,97.13,97.15,95.87,96.11,101128.0
327,327,2023-02-16 12:30:00+00:00,96.15,96.45,96.15,96.45,7689.0
328,328,2023-02-16 13:00:00+00:00,96.73,97.67,95.93,96.32,82320.0
329,329,2023-02-16 13:30:00+00:00,96.29,96.36,95.26,95.5,178024.0
330,330,2023-02-16 14:00:00+00:00,95.5,95.5,95.02,95.43,120858.0
331,331,2023-02-16 14:30:00+00:00,95.37,96.52,94.74,96.1,5977523.0
332,332,2023-02-16 15:00:00+00:00,96.13,96.81,95.62,96.6,2591214.0
333,333,2023-02-16 15:30:00+00:00,96.6,97.59,96.49,97.55,3873180.0
334,334,2023-02-16 16:00:00+00:00,97.55,97.68,96.69,96.81,2758610.0
335,335,2023-02-16 16:30:00+00:00,96.82,97.09,96.53,96.95,1686905.0
336,336,2023-02-16 17:00:00+00:00,96.95,96.99,96.26,96.65,1524606.0
337,337,2023-02-16 17:30:00+00:00,96.65,97.06,96.5,96.59,1386641.0
338,338,2023-02-16 18:00:00+00:00,96.6,96.82,96.4,96.4,1023132.0
339,339,2023-02-16 18:30:00+00:00,96.42,96.98,96.36,96.83,1034536.0
340,340,2023-02-16 19:00:00+00:00,96.83,96.89,96.57,96.85,1157378.0
341,341,2023-02-16 19:30:00+00:00,96.84,97.06,96.68,96.77,1265858.0
342,342,2023-02-16 20:00:00+00:00,96.77,96.9,95.76,95.77,2017568.0
343,343,2023-02-16 20:30:00+00:00,95.76,95.83,95.3,95.53,3326551.0
344,344,2023-02-16 21:00:00+00:00,95.52,95.66,95.14,95.15,4400946.0
345,345,2023-02-16 21:30:00+00:00,95.15,95.51,95.15,95.23,78185.0
346,346,2023-02-16 22:00:00+00:00,95.21,95.31,95.12,95.15,33618.0
347,347,2023-02-16 22:30:00+00:00,95.2,95.33,95.12,95.13,9091.0
348,348,2023-02-16 23:00:00+00:00,95.19,95.2,94.88,94.88,35477.0
349,349,2023-02-16 23:30:00+00:00,94.88,94.98,94.83,94.86,21311.0
350,350,2023-02-17 00:00:00+00:00,94.92,95.0,94.88,94.97,19584.0
351,351,2023-02-17 00:30:00+00:00,94.99,95.04,94.81,94.97,14866.0
352,352,2023-02-17 09:00:00+00:00,94.77,94.79,94.52,94.6,17438.0
353,353,2023-02-17 09:30:00+00:00,94.69,94.69,94.55,94.64,3007.0
354,354,2023-02-17 10:00:00+00:00,94.64,94.64,94.45,94.48,6397.0
355,355,2023-02-17 10:30:00+00:00,94.49,94.51,94.45,94.45,2326.0
356,356,2023-02-17 11:00:00+00:00,94.46,94.64,94.4,94.64,4101.0
357,357,2023-02-17 11:30:00+00:00,94.65,94.65,94.52,94.56,3250.0
358,358,2023-02-17 12:00:00+00:00,94.55,94.83,94.55,94.8,9220.0
359,359,2023-02-17 12:30:00+00:00,94.8,94.97,94.77,94.9,9901.0
360,360,2023-02-17 13:00:00+00:00,94.7,95.28,94.58,94.88,36979.0
361,361,2023-02-17 13:30:00+00:00,94.86,95.22,94.85,95.12,64986.0
362,362,2023-02-17 14:00:00+00:00,95.16,95.57,94.71,94.82,100835.0
363,363,2023-02-17 14:30:00+00:00,94.85,95.56,93.85,94.05,4407874.0
364,364,2023-02-17 15:00:00+00:00,94.06,94.4,93.82,94.04,2307761.0
365,365,2023-02-17 15:30:00+00:00,94.03,94.34,93.85,93.89,1812755.0
366,366,2023-02-17 16:00:00+00:00,93.88,94.04,93.27,93.37,2129315.0
367,367,2023-02-17 16:30:00+00:00,93.36,93.83,93.21,93.76,1582386.0
368,368,2023-02-17 17:00:00+00:00,93.77,94.0,93.48,93.67,1080354.0
369,369,2023-02-17 17:30:00+00:00,93.66,93.79,93.51,93.61,886443.0
370,370,2023-02-17 18:00:00+00:00,93.61,93.96,93.46,93.52,1077962.0
371,371,2023-02-17 18:30:00+00:00,93.51,93.84,93.45,93.65,935866.0
372,372,2023-02-17 19:00:00+00:00,93.67,93.96,93.58,93.88,1000256.0
373,373,2023-02-17 19:30:00+00:00,93.88,94.33,93.81,94.25,1381095.0
374,374,2023-02-17 20:00:00+00:00,94.25,94.35,94.0,94.04,1224066.0
375,375,2023-02-17 20:30:00+00:00,94.04,94.58,93.99,94.35,3204305.0
376,376,2023-02-17 21:00:00+00:00,94.35,94.35,94.14,94.21,3860101.0
377,377,2023-02-17 21:30:00+00:00,94.27,94.35,94.16,94.19,21764.0
378,378,2023-02-17 22:00:00+00:00,94.22,94.35,94.15,94.16,12657.0
379,379,2023-02-17 22:30:00+00:00,94.16,94.2,94.14,94.2,6402.0
380,380,2023-02-17 23:00:00+00:00,94.17,94.22,94.11,94.13,6072.0
381,381,2023-02-17 23:30:00+00:00,94.2,94.29,94.17,94.29,8288.0
382,382,2023-02-18 00:00:00+00:00,94.29,94.32,94.23,94.26,6671.0
383,383,2023-02-18 00:30:00+00:00,94.32,94.32,94.23,94.27,10424.0
384,384,2023-02-21 09:00:00+00:00,93.42,93.67,93.01,93.23,15604.0
385,385,2023-02-21 09:30:00+00:00,93.35,93.99,93.35,93.86,12089.0
386,386,2023-02-21 10:00:00+00:00,93.66,93.66,93.45,93.45,4329.0
387,387,2023-02-21 10:30:00+00:00,93.5,93.55,93.3,93.3,11376.0
388,388,2023-02-21 11:00:00+00:00,93.21,93.57,93.21,93.5,4208.0
389,389,2023-02-21 11:30:00+00:00,93.53,93.55,93.5,93.51,1459.0
390,390,2023-02-21 12:00:00+00:00,93.55,93.67,93.35,93.35,34705.0
391,391,2023-02-21 12:30:00+00:00,93.35,93.41,93.25,93.38,5561.0
392,392,2023-02-21 13:00:00+00:00,93.44,94.3,93.16,93.23,76365.0
393,393,2023-02-21 13:30:00+00:00,93.25,93.34,93.05,93.11,30939.0
394,394,2023-02-21 14:00:00+00:00,93.05,93.16,92.85,93.0,45479.0
395,395,2023-02-21 14:30:00+00:00,93.03,93.1,92.39,92.65,4627350.0
396,396,2023-02-21 15:00:00+00:00,92.65,92.99,92.44,92.54,2148663.0
397,397,2023-02-21 15:30:00+00:00,92.53,92.59,92.12,92.31,1849845.0
398,398,2023-02-21 16:00:00+00:00,92.31,92.42,92.16,92.25,977999.0
399,399,2023-02-21 16:30:00+00:00,92.26,92.4,92.07,92.16,1139725.0
400,400,2023-02-21 17:00:00+00:00,92.15,92.33,91.85,91.93,1546790.0
401,401,2023-02-21 17:30:00+00:00,91.93,91.99,91.79,91.94,1204789.0
402,402,2023-02-21 18:00:00+00:00,91.94,92.03,91.74,91.98,1183653.0
403,403,2023-02-21 18:30:00+00:00,91.99,92.02,91.86,91.9,827909.0
404,404,2023-02-21 19:00:00+00:00,91.9,91.92,91.72,91.86,884670.0
405,405,2023-02-21 19:30:00+00:00,91.87,92.08,91.82,92.0,1131824.0
406,406,2023-02-21 20:00:00+00:00,92.0,92.23,91.93,92.18,1312726.0
407,407,2023-02-21 20:30:00+00:00,92.18,92.27,91.76,91.82,3271138.0
408,408,2023-02-21 21:00:00+00:00,91.79,91.96,91.76,91.86,4266628.0
409,409,2023-02-21 21:30:00+00:00,91.85,91.88,91.8,91.88,7784.0
410,410,2023-02-21 22:00:00+00:00,91.88,91.88,91.76,91.78,14579.0
411,411,2023-02-21 22:30:00+00:00,91.77,91.77,91.72,91.75,4935.0
412,412,2023-02-21 23:00:00+00:00,91.76,91.85,91.7,91.85,11276.0
413,413,2023-02-21 23:30:00+00:00,91.75,91.92,91.75,91.92,9261.0
414,414,2023-02-22 00:00:00+00:00,91.78,91.97,91.78,91.84,5028.0
415,415,2023-02-22 00:30:00+00:00,91.8,91.92,91.79,91.82,13824.0
416,416,2023-02-22 09:00:00+00:00,91.74,91.97,91.7,91.91,5535.0
417,417,2023-02-22 09:30:00+00:00,91.79,91.96,91.61,91.87,4538.0
418,418,2023-02-22 10:00:00+00:00,91.85,91.85,91.74,91.74,1346.0
419,419,2023-02-22 10:30:00+00:00,91.78,91.82,91.78,91.82,200.0
420,420,2023-02-22 11:00:00+00:00,91.78,91.78,91.75,91.75,7033.0
421,421,2023-02-22 11:30:00+00:00,91.75,91.86,91.61,91.82,8798.0
422,422,2023-02-22 12:00:00+00:00,91.85,92.12,91.8,92.11,14095.0
423,423,2023-02-22 12:30:00+00:00,92.11,92.2,92.09,92.13,6569.0
424,424,2023-02-22 13:00:00+00:00,91.83,92.3,91.7,91.95,47858.0
425,425,2023-02-22 13:30:00+00:00,92.0,92.09,91.89,91.93,24128.0
426,426,2023-02-22 14:00:00+00:00,91.93,92.06,91.56,91.64,88094.0
427,427,2023-02-22 14:30:00+00:00,91.64,92.09,91.44,91.52,3032340.0
428,428,2023-02-22 15:00:00+00:00,91.53,91.53,90.61,91.06,3313741.0
429,429,2023-02-22 15:30:00+00:00,91.06,92.01,90.86,91.75,2030493.0
430,430,2023-02-22 16:00:00+00:00,91.77,91.98,91.42,91.44,1400379.0
431,431,2023-02-22 16:30:00+00:00,91.45,91.89,91.43,91.88,884497.0
432,432,2023-02-22 17:00:00+00:00,91.88,92.01,91.7,91.88,699172.0
433,433,2023-02-22 17:30:00+00:00,91.88,92.04,91.86,91.99,796325.0
434,434,2023-02-22 18:00:00+00:00,91.98,92.07,91.8,92.04,893495.0
435,435,2023-02-22 18:30:00+00:00,92.05,92.11,91.77,91.81,902295.0
436,436,2023-02-22 19:00:00+00:00,91.82,92.11,91.4,91.72,1621450.0
437,437,2023-02-22 19:30:00+00:00,91.72,91.94,91.42,91.51,1137143.0
438,438,2023-02-22 20:00:00+00:00,91.51,91.9,91.47,91.7,958193.0
439,439,2023-02-22 20:30:00+00:00,91.7,91.87,91.46,91.7,2349239.0
440,440,2023-02-22 21:00:00+00:00,91.65,91.82,91.55,91.68,5039139.0
441,441,2023-02-22 21:30:00+00:00,91.67,92.1,91.65,91.91,60377.0
442,442,2023-02-22 22:00:00+00:00,91.82,91.95,91.81,91.85,29257.0
443,443,2023-02-22 22:30:00+00:00,91.85,91.9,91.76,91.87,12756.0
444,444,2023-02-22 23:00:00+00:00,91.86,91.9,91.69,91.74,18672.0
445,445,2023-02-22 23:30:00+00:00,91.8,91.84,91.75,91.84,5235.0
446,446,2023-02-23 00:00:00+00:00,91.84,91.95,91.81,91.94,13061.0
447,447,2023-02-23 00:30:00+00:00,91.95,92.03,91.81,92.03,17657.0
448,448,2023-02-23 09:00:00+00:00,92.29,92.34,91.58,91.97,13981.0
449,449,2023-02-23 09:30:00+00:00,92.07,92.11,91.94,92.01,1997.0
450,450,2023-02-23 10:00:00+00:00,92.04,92.05,91.88,92.05,2295.0
451,451,2023-02-23 10:30:00+00:00,92.0,92.05,91.92,92.05,1600.0
452,452,2023-02-23 11:00:00+00:00,92.09,92.27,92.06,92.06,4079.0
453,453,2023-02-23 11:30:00+00:00,92.13,92.2,92.13,92.2,2142.0
454,454,2023-02-23 12:00:00+00:00,92.23,92.24,92.0,92.13,16958.0
455,455,2023-02-23 12:30:00+00:00,92.13,92.16,92.05,92.16,7014.0
456,456,2023-02-23 13:00:00+00:00,92.24,92.35,92.0,92.1,57576.0
457,457,2023-02-23 13:30:00+00:00,92.18,92.18,91.86,92.12,46115.0
458,458,2023-02-23 14:00:00+00:00,92.14,92.49,91.69,91.89,149376.0
459,459,2023-02-23 14:30:00+00:00,91.92,91.94,90.86,91.45,4440147.0
460,460,2023-02-23 15:00:00+00:00,91.45,91.62,90.63,90.79,2888949.0
461,461,2023-02-23 15:30:00+00:00,90.8,91.02,90.38,90.39,2347945.0
462,462,2023-02-23 16:00:00+00:00,90.4,90.65,90.16,90.23,2059228.0
463,463,2023-02-23 16:30:00+00:00,90.23,90.46,90.0,90.01,1967592.0
464,464,2023-02-23 17:00:00+00:00,90.01,90.05,89.76,89.99,2276586.0
465,465,2023-02-23 17:30:00+00:00,89.99,90.29,89.91,90.2,1639717.0
466,466,2023-02-23 18:00:00+00:00,90.19,90.27,89.91,90.2,1623171.0
467,467,2023-02-23 18:30:00+00:00,90.2,90.47,90.11,90.38,1554804.0
468,468,2023-02-23 19:00:00+00:00,90.38,91.03,90.26,91.02,2203956.0
469,469,2023-02-23 19:30:00+00:00,91.02,91.16,90.74,90.79,1786169.0
470,470,2023-02-23 20:00:00+00:00,90.78,91.13,90.78,91.11,2048889.0
471,471,2023-02-23 20:30:00+00:00,91.11,91.14,90.8,90.87,3017311.0
472,472,2023-02-23 21:00:00+00:00,90.89,91.02,90.72,90.85,3096291.0
473,473,2023-02-23 21:30:00+00:00,90.85,90.9,90.82,90.87,10362.0
474,474,2023-02-23 22:00:00+00:00,90.85,90.89,90.8,90.83,131704.0
475,475,2023-02-23 22:30:00+00:00,90.8,90.83,90.75,90.75,10828.0
476,476,2023-02-23 23:00:00+00:00,90.75,90.8,90.72,90.75,6950.0
477,477,2023-02-23 23:30:00+00:00,90.74,90.78,90.66,90.66,6449.0
478,478,2023-02-24 00:00:00+00:00,90.68,90.71,90.6,90.66,5796.0
479,479,2023-02-24 00:30:00+00:00,90.65,90.77,90.59,90.74,9370.0
480,480,2023-02-24 09:00:00+00:00,90.59,90.62,90.43,90.52,9730.0
481,481,2023-02-24 09:30:00+00:00,90.5,90.54,90.35,90.35,3248.0
482,482,2023-02-24 10:00:00+00:00,90.38,90.46,90.31,90.31,1789.0
483,483,2023-02-24 10:30:00+00:00,90.35,90.41,90.33,90.41,2694.0
484,484,2023-02-24 11:00:00+00:00,90.35,90.35,90.07,90.14,4745.0
485,485,2023-02-24 11:30:00+00:00,90.12,90.14,90.02,90.1,6592.0
486,486,2023-02-24 12:00:00+00:00,90.19,90.28,90.12,90.21,10179.0
487,487,2023-02-24 12:30:00+00:00,90.2,90.2,90.1,90.15,3688.0
488,488,2023-02-24 13:00:00+00:00,90.17,91.04,90.0,90.06,52510.0
489,489,2023-02-24 13:30:00+00:00,90.07,90.07,89.3,89.5,119370.0
490,490,2023-02-24 14:00:00+00:00,89.51,89.74,89.4,89.47,80203.0
491,491,2023-02-24 14:30:00+00:00,89.47,89.89,89.14,89.24,3766145.0
492,492,2023-02-24 15:00:00+00:00,89.23,89.37,88.65,89.01,3607163.0
493,493,2023-02-24 15:30:00+00:00,89.01,89.04,88.57,88.8,1989679.0
494,494,2023-02-24 16:00:00+00:00,88.8,89.16,88.67,89.05,2041347.0
495,495,2023-02-24 16:30:00+00:00,89.05,89.2,88.89,89.0,1924337.0
496,496,2023-02-24 17:00:00+00:00,89.01,89.21,88.91,89.06,1191755.0
497,497,2023-02-24 17:30:00+00:00,89.05,89.14,88.76,88.95,1206562.0
498,498,2023-02-24 18:00:00+00:00,88.95,89.06,88.79,88.97,1025403.0
499,499,2023-02-24 18:30:00+00:00,88.97,89.01,88.8,88.9,1062082.0
500,500,2023-02-24 19:00:00+00:00,88.9,89.03,88.79,88.97,1143878.0
501,501,2023-02-24 19:30:00+00:00,88.97,89.28,88.81,89.2,1598907.0
502,502,2023-02-24 20:00:00+00:00,89.21,89.37,89.04,89.06,1845192.0
503,503,2023-02-24 20:30:00+00:00,89.06,89.35,88.84,89.16,4176432.0
504,504,2023-02-24 21:00:00+00:00,89.17,89.43,89.13,89.17,4463170.0
505,505,2023-02-24 21:30:00+00:00,89.2,89.33,89.13,89.3,39210.0
506,506,2023-02-24 22:00:00+00:00,89.28,89.3,89.14,89.17,15397.0
507,507,2023-02-24 22:30:00+00:00,89.17,89.24,89.13,89.24,5021.0
508,508,2023-02-24 23:00:00+00:00,89.17,89.25,89.15,89.15,736.0
509,509,2023-02-24 23:30:00+00:00,89.16,89.24,89.16,89.22,4410.0
510,510,2023-02-25 00:00:00+00:00,89.16,89.22,89.14,89.18,7120.0
511,511,2023-02-25 00:30:00+00:00,89.18,89.23,89.13,89.13,8126.0
512,672,2023-02-27 09:00:00+00:00,89.66,89.79,89.61,89.79,6302.0
513,673,2023-02-27 09:30:00+00:00,89.83,89.9,89.8,89.8,2663.0
514,674,2023-02-27 10:00:00+00:00,89.89,89.89,89.84,89.85,780.0
515,675,2023-02-27 10:30:00+00:00,89.86,89.86,89.59,89.64,6058.0
516,676,2023-02-27 11:00:00+00:00,89.64,89.76,89.64,89.76,835.0
517,677,2023-02-27 11:30:00+00:00,89.78,89.81,89.72,89.72,2054.0
518,678,2023-02-27 12:00:00+00:00,89.77,89.8,89.67,89.67,7942.0
519,679,2023-02-27 12:30:00+00:00,89.7,89.75,89.57,89.6,2310.0
520,680,2023-02-27 13:00:00+00:00,89.75,89.82,89.19,89.73,51504.0
521,681,2023-02-27 13:30:00+00:00,89.71,90.26,89.71,90.03,63843.0
522,682,2023-02-27 14:00:00+00:00,90.11,90.11,89.65,89.83,49947.0
523,683,2023-02-27 14:30:00+00:00,89.81,90.03,89.33,89.79,2862835.0
524,684,2023-02-27 15:00:00+00:00,89.79,90.16,89.7,90.03,1722218.0
525,685,2023-02-27 15:30:00+00:00,90.03,90.06,89.56,89.74,1672094.0
526,686,2023-02-27 16:00:00+00:00,89.73,89.76,89.48,89.7,1357778.0
527,687,2023-02-27 16:30:00+00:00,89.69,89.94,89.51,89.78,959440.0
528,688,2023-02-27 17:00:00+00:00,89.78,89.82,89.59,89.73,704605.0
529,689,2023-02-27 17:30:00+00:00,89.73,89.88,89.69,89.8,757545.0
530,690,2023-02-27 18:00:00+00:00,89.81,89.88,89.62,89.82,710342.0
531,691,2023-02-27 18:30:00+00:00,89.83,89.99,89.67,89.99,836581.0
532,692,2023-02-27 19:00:00+00:00,89.99,90.1,89.75,89.86,992255.0
533,693,2023-02-27 19:30:00+00:00,89.86,89.86,89.56,89.75,1070877.0
534,694,2023-02-27 20:00:00+00:00,89.75,89.81,89.5,89.71,1501444.0
535,695,2023-02-27 20:30:00+00:00,89.7,89.91,89.5,89.88,3311838.0
536,696,2023-02-27 21:00:00+00:00,89.87,89.96,89.8,89.9,3598003.0
537,697,2023-02-27 21:30:00+00:00,89.9,89.95,89.85,89.93,18380.0
538,698,2023-02-27 22:00:00+00:00,89.94,89.98,89.94,89.98,2909.0
539,699,2023-02-27 22:30:00+00:00,89.98,90.1,89.98,90.09,13082.0
540,700,2023-02-27 23:00:00+00:00,90.1,90.18,90.01,90.01,16668.0
541,701,2023-02-27 23:30:00+00:00,90.01,90.05,89.92,90.0,3084.0
542,702,2023-02-28 00:00:00+00:00,90.0,90.09,89.93,90.09,2884.0
543,703,2023-02-28 00:30:00+00:00,90.06,90.1,89.95,89.99,4956.0
544,704,2023-02-28 09:00:00+00:00,89.99,89.99,89.69,89.72,3613.0
545,705,2023-02-28 09:30:00+00:00,89.69,89.7,89.69,89.7,448.0
546,706,2023-02-28 10:00:00+00:00,89.74,89.88,89.74,89.88,1221.0
547,707,2023-02-28 10:30:00+00:00,89.82,89.96,89.77,89.9,1588.0
548,708,2023-02-28 11:00:00+00:00,89.9,89.96,89.9,89.92,1890.0
549,709,2023-02-28 11:30:00+00:00,89.92,89.98,89.92,89.94,2423.0
550,710,2023-02-28 12:00:00+00:00,89.94,90.36,89.94,90.36,8319.0
551,711,2023-02-28 12:30:00+00:00,90.34,90.34,90.19,90.2,3985.0
552,712,2023-02-28 13:00:00+00:00,90.3,90.38,89.94,90.08,19211.0
553,713,2023-02-28 13:30:00+00:00,90.08,90.11,89.82,90.04,14146.0
554,714,2023-02-28 14:00:00+00:00,90.0,90.05,89.16,89.3,43879.0
555,715,2023-02-28 14:30:00+00:00,89.31,90.17,89.31,89.99,2402516.0
556,716,2023-02-28 15:00:00+00:00,89.98,90.58,89.94,90.02,1941038.0
557,717,2023-02-28 15:30:00+00:00,90.03,90.29,89.86,90.03,1377597.0
558,718,2023-02-28 16:00:00+00:00,90.04,90.58,90.03,90.4,1127515.0
559,719,2023-02-28 16:30:00+00:00,90.39,90.42,89.98,90.18,929722.0
560,720,2023-02-28 17:00:00+00:00,90.19,90.69,90.19,90.54,1020687.0
561,721,2023-02-28 17:30:00+00:00,90.55,91.07,90.48,90.92,1385224.0
562,722,2023-02-28 18:00:00+00:00,90.92,91.23,90.88,91.08,1546694.0
563,723,2023-02-28 18:30:00+00:00,91.08,91.22,90.95,91.0,1054109.0
564,724,2023-02-28 19:00:00+00:00,91.0,91.05,90.71,90.74,1117794.0
565,725,2023-02-28 19:30:00+00:00,90.73,90.85,90.6,90.65,969509.0
566,726,2023-02-28 20:00:00+00:00,90.64,90.72,90.48,90.52,1139305.0
567,727,2023-02-28 20:30:00+00:00,90.52,90.55,90.06,90.06,3259591.0
568,728,2023-02-28 21:00:00+00:00,90.06,90.2,89.65,89.89,4675186.0
569,729,2023-02-28 21:30:00+00:00,89.86,90.0,89.84,89.86,9806.0
570,730,2023-02-28 22:00:00+00:00,89.85,90.06,89.74,89.86,88007.0
571,731,2023-02-28 22:30:00+00:00,89.76,89.88,89.74,89.82,3073.0
572,732,2023-02-28 23:00:00+00:00,89.83,89.98,89.8,89.85,29992.0
573,733,2023-02-28 23:30:00+00:00,89.83,89.89,89.76,89.76,5275.0
574,734,2023-03-01 00:00:00+00:00,89.84,89.85,89.63,89.63,4441.0
575,735,2023-03-01 00:30:00+00:00,89.76,89.76,89.6,89.62,6219.0
576,736,2023-03-01 09:00:00+00:00,90.49,90.97,90.49,90.64,8516.0
577,737,2023-03-01 09:30:00+00:00,90.72,90.78,90.63,90.74,2796.0
578,738,2023-03-01 10:00:00+00:00,90.7,90.8,90.61,90.8,2044.0
579,739,2023-03-01 10:30:00+00:00,90.79,90.96,90.69,90.88,2300.0
580,740,2023-03-01 11:00:00+00:00,90.81,90.9,90.81,90.83,1616.0
581,741,2023-03-01 11:30:00+00:00,90.81,91.0,90.8,90.93,9380.0
582,742,2023-03-01 12:00:00+00:00,90.87,90.88,90.6,90.76,13892.0
583,743,2023-03-01 12:30:00+00:00,90.75,90.75,90.65,90.65,1716.0
584,744,2023-03-01 13:00:00+00:00,90.81,90.83,89.83,90.46,32146.0
585,745,2023-03-01 13:30:00+00:00,90.35,90.4,90.01,90.02,57950.0
586,746,2023-03-01 14:00:00+00:00,90.13,90.46,89.85,89.97,81963.0
587,747,2023-03-01 14:30:00+00:00,89.99,91.03,89.67,90.75,3958260.0
588,748,2023-03-01 15:00:00+00:00,90.73,90.86,89.82,90.04,2029330.0
589,749,2023-03-01 15:30:00+00:00,90.03,90.78,89.89,90.38,1485964.0
590,750,2023-03-01 16:00:00+00:00,90.37,90.38,89.76,89.9,1476572.0
591,751,2023-03-01 16:30:00+00:00,89.9,90.67,89.88,90.56,1457038.0
592,752,2023-03-01 17:00:00+00:00,90.55,90.87,90.38,90.57,991542.0
593,753,2023-03-01 17:30:00+00:00,90.57,91.01,90.54,90.73,935680.0
594,754,2023-03-01 18:00:00+00:00,90.73,90.73,90.4,90.5,870212.0
595,755,2023-03-01 18:30:00+00:00,90.5,90.54,90.25,90.45,994904.0
596,756,2023-03-01 19:00:00+00:00,90.44,90.52,90.16,90.18,831586.0
597,757,2023-03-01 19:30:00+00:00,90.18,90.35,90.1,90.28,986447.0
598,758,2023-03-01 20:00:00+00:00,90.28,90.36,89.99,90.11,1272813.0
599,759,2023-03-01 20:30:00+00:00,90.11,90.43,90.06,90.38,3058488.0
600,760,2023-03-01 21:00:00+00:00,90.36,90.67,90.28,90.66,4366554.0
601,761,2023-03-01 21:30:00+00:00,90.66,90.71,90.6,90.69,19328.0
602,762,2023-03-01 22:00:00+00:00,90.69,90.71,90.51,90.53,12222.0
603,763,2023-03-01 22:30:00+00:00,90.61,90.61,90.51,90.58,3987.0
604,764,2023-03-01 23:00:00+00:00,90.58,90.68,90.36,90.58,68631.0
605,765,2023-03-01 23:30:00+00:00,90.6,90.63,90.54,90.57,7395.0
606,766,2023-03-02 00:00:00+00:00,90.63,90.96,90.57,90.8,23941.0
607,767,2023-03-02 00:30:00+00:00,90.8,90.94,90.5,90.51,18035.0
608,768,2023-03-02 09:00:00+00:00,89.68,90.02,89.68,89.75,11438.0
609,769,2023-03-02 09:30:00+00:00,89.86,89.91,89.7,89.72,4921.0
610,770,2023-03-02 10:00:00+00:00,89.72,89.89,89.68,89.83,7633.0
611,771,2023-03-02 10:30:00+00:00,89.88,90.05,89.88,90.01,1656.0
612,772,2023-03-02 11:00:00+00:00,90.01,90.18,90.01,90.14,3743.0
613,773,2023-03-02 11:30:00+00:00,90.06,90.3,90.06,90.2,8956.0
614,774,2023-03-02 12:00:00+00:00,90.28,90.39,90.2,90.21,8809.0
615,775,2023-03-02 12:30:00+00:00,90.27,90.33,90.02,90.16,9736.0
616,776,2023-03-02 13:00:00+00:00,90.31,91.15,90.0,90.38,124720.0
617,777,2023-03-02 13:30:00+00:00,90.38,90.46,89.98,90.1,52823.0
618,778,2023-03-02 14:00:00+00:00,90.08,90.33,89.46,89.67,133001.0
619,779,2023-03-02 14:30:00+00:00,89.67,90.19,89.59,90.06,3565751.0
620,780,2023-03-02 15:00:00+00:00,90.06,90.3,89.76,90.11,2017163.0
621,781,2023-03-02 15:30:00+00:00,90.11,90.24,89.89,90.11,1337442.0
622,782,2023-03-02 16:00:00+00:00,90.12,90.48,90.08,90.14,1130143.0
623,783,2023-03-02 16:30:00+00:00,90.15,90.27,89.99,90.23,821332.0
624,784,2023-03-02 17:00:00+00:00,90.23,90.4,90.14,90.35,743122.0
625,785,2023-03-02 17:30:00+00:00,90.35,90.63,90.31,90.6,872003.0
626,786,2023-03-02 18:00:00+00:00,90.61,90.72,90.58,90.62,1295670.0
627,787,2023-03-02 18:30:00+00:00,90.62,91.42,90.6,91.42,1792643.0
628,788,2023-03-02 19:00:00+00:00,91.41,91.95,91.41,91.95,1918128.0
629,789,2023-03-02 19:30:00+00:00,91.95,92.1,91.82,91.98,2232300.0
630,790,2023-03-02 20:00:00+00:00,91.98,92.11,91.82,91.85,1726411.0
631,791,2023-03-02 20:30:00+00:00,91.86,92.28,91.83,92.04,3481957.0
632,792,2023-03-02 21:00:00+00:00,92.02,92.05,91.23,91.91,2983169.0
633,793,2023-03-02 21:30:00+00:00,91.89,92.18,91.85,92.0,147133.0
634,794,2023-03-02 22:00:00+00:00,91.97,92.0,91.88,91.92,6285.0
635,795,2023-03-02 22:30:00+00:00,91.93,91.98,91.87,91.89,9297.0
636,796,2023-03-02 23:00:00+00:00,91.91,91.93,91.75,91.75,6599.0
637,797,2023-03-02 23:30:00+00:00,91.83,91.91,91.75,91.86,4509.0
638,798,2023-03-03 00:00:00+00:00,91.8,91.97,91.79,91.81,3860.0
639,799,2023-03-03 00:30:00+00:00,91.95,91.95,91.75,91.85,1707.0
640,800,2023-03-03 09:00:00+00:00,92.06,92.26,92.06,92.15,5144.0
641,801,2023-03-03 09:30:00+00:00,92.2,92.24,92.15,92.24,3876.0
642,802,2023-03-03 10:00:00+00:00,92.27,92.33,92.21,92.23,3486.0
643,803,2023-03-03 10:30:00+00:00,92.23,92.24,92.16,92.16,1350.0
644,804,2023-03-03 11:00:00+00:00,92.24,92.29,92.2,92.29,2080.0
645,805,2023-03-03 11:30:00+00:00,92.27,92.29,92.22,92.22,2696.0
646,806,2023-03-03 12:00:00+00:00,92.27,92.4,92.17,92.17,12942.0
647,807,2023-03-03 12:30:00+00:00,92.15,92.15,91.94,91.98,13953.0
648,808,2023-03-03 13:00:00+00:00,92.04,92.47,91.77,92.05,42754.0
649,809,2023-03-03 13:30:00+00:00,92.0,92.37,91.88,92.35,40494.0
650,810,2023-03-03 14:00:00+00:00,92.35,92.52,92.09,92.52,60423.0
651,811,2023-03-03 14:30:00+00:00,92.52,93.31,92.45,93.28,3364636.0
652,812,2023-03-03 15:00:00+00:00,93.26,93.61,92.7,93.37,2487695.0
653,813,2023-03-03 15:30:00+00:00,93.37,93.7,93.22,93.59,2795696.0
654,814,2023-03-03 16:00:00+00:00,93.59,93.62,93.1,93.23,2235689.0
655,815,2023-03-03 16:30:00+00:00,93.22,93.47,93.06,93.4,1372313.0
656,816,2023-03-03 17:00:00+00:00,93.4,93.46,93.27,93.35,1213638.0
657,817,2023-03-03 17:30:00+00:00,93.33,93.47,93.11,93.44,1351476.0
658,818,2023-03-03 18:00:00+00:00,93.44,93.52,93.23,93.34,1297753.0
659,819,2023-03-03 18:30:00+00:00,93.34,93.59,93.24,93.45,973427.0
660,820,2023-03-03 19:00:00+00:00,93.45,93.71,93.31,93.69,1382566.0
661,821,2023-03-03 19:30:00+00:00,93.66,93.7,93.55,93.6,1282446.0
662,822,2023-03-03 20:00:00+00:00,93.6,93.63,93.18,93.46,2007290.0
663,823,2023-03-03 20:30:00+00:00,93.47,93.73,93.36,93.65,3439338.0
664,824,2023-03-03 21:00:00+00:00,93.65,93.68,93.51,93.67,4530253.0
665,825,2023-03-03 21:30:00+00:00,93.69,93.8,93.54,93.8,28989.0
666,826,2023-03-03 22:00:00+00:00,93.72,93.78,93.68,93.75,10111.0
667,827,2023-03-03 22:30:00+00:00,93.72,93.8,93.72,93.73,5642.0
668,828,2023-03-03 23:00:00+00:00,93.74,93.78,93.7,93.7,5159.0
669,829,2023-03-03 23:30:00+00:00,93.71,93.8,93.71,93.77,2295.0
670,830,2023-03-04 00:00:00+00:00,93.78,93.8,93.7,93.73,3937.0
671,831,2023-03-04 00:30:00+00:00,93.73,93.78,93.65,93.77,7207.0
672,832,2023-03-06 09:00:00+00:00,93.78,93.78,93.42,93.5,8767.0
673,833,2023-03-06 09:30:00+00:00,93.48,93.52,93.42,93.42,1953.0
674,834,2023-03-06 10:00:00+00:00,93.46,93.48,93.29,93.36,11734.0
675,835,2023-03-06 10:30:00+00:00,93.34,93.37,93.33,93.37,5962.0
676,836,2023-03-06 11:00:00+00:00,93.4,93.54,93.4,93.49,4195.0
677,837,2023-03-06 11:30:00+00:00,93.42,93.42,93.16,93.27,10999.0
678,838,2023-03-06 12:00:00+00:00,93.26,93.33,93.25,93.29,11850.0
679,839,2023-03-06 12:30:00+00:00,93.27,93.4,93.22,93.4,10736.0
680,840,2023-03-06 13:00:00+00:00,93.29,94.13,93.21,93.81,45688.0
681,841,2023-03-06 13:30:00+00:00,93.84,94.1,93.84,94.05,63942.0
682,842,2023-03-06 14:00:00+00:00,94.01,94.14,93.88,94.02,58262.0
683,843,2023-03-06 14:30:00+00:00,94.0,94.88,94.0,94.87,3468972.0
684,844,2023-03-06 15:00:00+00:00,94.85,95.29,94.69,95.27,2304281.0
685,845,2023-03-06 15:30:00+00:00,95.26,95.58,95.16,95.51,2073159.0
686,846,2023-03-06 16:00:00+00:00,95.51,95.97,95.46,95.69,2018576.0
687,847,2023-03-06 16:30:00+00:00,95.7,95.83,95.54,95.61,1443077.0
688,848,2023-03-06 17:00:00+00:00,95.6,95.76,95.49,95.73,1167871.0
689,849,2023-03-06 17:30:00+00:00,95.73,95.74,95.16,95.31,1338020.0
690,850,2023-03-06 18:00:00+00:00,95.31,95.48,95.09,95.44,1095140.0
691,851,2023-03-06 18:30:00+00:00,95.43,95.46,95.16,95.2,975528.0
692,852,2023-03-06 19:00:00+00:00,95.2,95.46,95.16,95.36,1091200.0
693,853,2023-03-06 19:30:00+00:00,95.36,95.43,95.19,95.25,1172577.0
694,854,2023-03-06 20:00:00+00:00,95.25,95.45,95.13,95.15,1672170.0
695,855,2023-03-06 20:30:00+00:00,95.15,95.33,95.02,95.14,3727159.0
696,856,2023-03-06 21:00:00+00:00,95.16,95.2,94.88,95.0,2951345.0
697,857,2023-03-06 21:30:00+00:00,95.13,95.13,94.94,94.99,31614.0
698,858,2023-03-06 22:00:00+00:00,95.0,95.05,94.97,94.97,8269.0
699,859,2023-03-06 22:30:00+00:00,94.97,95.13,94.86,94.95,30543.0
700,860,2023-03-06 23:00:00+00:00,94.95,94.99,94.85,94.99,15833.0
701,861,2023-03-06 23:30:00+00:00,94.95,95.1,94.92,95.06,7739.0
702,862,2023-03-07 00:00:00+00:00,95.06,95.09,94.98,94.99,8795.0
703,863,2023-03-07 00:30:00+00:00,94.99,95.06,94.29,94.98,25606.0
704,864,2023-03-07 09:00:00+00:00,95.19,95.54,95.19,95.43,5048.0
705,865,2023-03-07 09:30:00+00:00,95.43,95.43,95.3,95.33,1507.0
706,866,2023-03-07 10:00:00+00:00,95.24,95.33,95.23,95.32,1989.0
707,867,2023-03-07 10:30:00+00:00,95.35,95.35,95.32,95.32,337.0
708,868,2023-03-07 11:00:00+00:00,95.35,95.5,95.34,95.36,10844.0
709,869,2023-03-07 11:30:00+00:00,95.32,95.4,95.28,95.4,3925.0
710,870,2023-03-07 12:00:00+00:00,95.28,95.35,95.21,95.21,4958.0
711,871,2023-03-07 12:30:00+00:00,95.24,95.34,95.24,95.29,2632.0
712,872,2023-03-07 13:00:00+00:00,95.35,95.51,95.13,95.13,35602.0
713,873,2023-03-07 13:30:00+00:00,95.18,95.3,95.04,95.04,15030.0
714,874,2023-03-07 14:00:00+00:00,95.01,95.09,94.6,95.0,38791.0
715,875,2023-03-07 14:30:00+00:00,94.98,95.67,94.97,95.23,2330119.0
716,876,2023-03-07 15:00:00+00:00,95.22,95.23,93.97,94.39,2563978.0
717,877,2023-03-07 15:30:00+00:00,94.41,95.18,94.3,94.37,1867839.0
718,878,2023-03-07 16:00:00+00:00,94.38,94.85,94.31,94.6,1058247.0
719,879,2023-03-07 16:30:00+00:00,94.6,94.81,94.44,94.53,1181624.0
720,880,2023-03-07 17:00:00+00:00,94.53,94.99,94.25,94.76,1209513.0
721,881,2023-03-07 17:30:00+00:00,94.75,94.8,94.35,94.37,968489.0
722,882,2023-03-07 18:00:00+00:00,94.36,94.4,94.14,94.28,1099642.0
723,883,2023-03-07 18:30:00+00:00,94.28,94.38,93.68,93.72,1239559.0
724,884,2023-03-07 19:00:00+00:00,93.71,94.07,93.69,93.78,1002605.0
725,885,2023-03-07 19:30:00+00:00,93.79,93.88,93.59,93.61,1099541.0
726,886,2023-03-07 20:00:00+00:00,93.6,93.73,93.53,93.59,879586.0
727,887,2023-03-07 20:30:00+00:00,93.58,93.94,93.56,93.89,2324642.0
728,888,2023-03-07 21:00:00+00:00,93.89,94.09,93.85,94.04,2847509.0
729,889,2023-03-07 21:30:00+00:00,94.03,94.06,93.86,93.89,15127.0
730,890,2023-03-07 22:00:00+00:00,93.89,94.0,93.88,93.94,5026.0
731,891,2023-03-07 22:30:00+00:00,93.95,93.99,93.86,93.91,2287.0
732,892,2023-03-07 23:00:00+00:00,93.98,94.05,93.9,93.92,4691.0
733,893,2023-03-07 23:30:00+00:00,93.91,93.91,93.87,93.9,2393.0
734,894,2023-03-08 00:00:00+00:00,93.93,93.93,93.6,93.85,7021.0
735,895,2023-03-08 00:30:00+00:00,93.89,93.89,93.81,93.84,4443.0
736,896,2023-03-08 09:00:00+00:00,93.94,93.94,93.75,93.79,2512.0
737,897,2023-03-08 09:30:00+00:00,93.76,93.81,93.76,93.8,1731.0
738,898,2023-03-08 10:00:00+00:00,93.9,93.9,93.9,93.9,2150.0
739,899,2023-03-08 10:30:00+00:00,93.86,93.9,93.78,93.83,2583.0
740,900,2023-03-08 11:00:00+00:00,93.93,94.18,93.93,94.09,1438.0
741,901,2023-03-08 11:30:00+00:00,93.98,93.98,93.9,93.92,547.0
742,902,2023-03-08 12:00:00+00:00,93.94,94.1,93.86,93.86,10257.0
743,903,2023-03-08 12:30:00+00:00,93.97,94.0,93.77,93.94,6068.0
744,904,2023-03-08 13:00:00+00:00,94.02,94.27,93.5,94.06,78522.0
745,905,2023-03-08 13:30:00+00:00,94.13,94.3,93.93,94.08,66931.0
746,906,2023-03-08 14:00:00+00:00,94.14,94.29,93.88,94.14,66780.0
747,907,2023-03-08 14:30:00+00:00,94.14,94.85,94.11,94.8,2453976.0
748,908,2023-03-08 15:00:00+00:00,94.8,95.13,94.25,95.08,2273815.0
749,909,2023-03-08 15:30:00+00:00,95.09,95.39,94.98,95.34,1701072.0
750,910,2023-03-08 16:00:00+00:00,95.34,95.96,95.29,95.5,2574569.0
751,911,2023-03-08 16:30:00+00:00,95.5,95.76,95.18,95.6,1691322.0
752,912,2023-03-08 17:00:00+00:00,95.59,95.68,95.07,95.07,1700843.0
753,913,2023-03-08 17:30:00+00:00,95.07,95.4,94.68,95.08,2072004.0
754,914,2023-03-08 18:00:00+00:00,95.08,95.09,94.65,94.7,1353223.0
755,915,2023-03-08 18:30:00+00:00,94.69,94.82,94.55,94.66,985921.0
756,916,2023-03-08 19:00:00+00:00,94.67,94.79,94.45,94.58,1260913.0
757,917,2023-03-08 19:30:00+00:00,94.59,94.69,94.21,94.29,1229078.0
758,918,2023-03-08 20:00:00+00:00,94.28,94.31,94.02,94.15,1472587.0
759,919,2023-03-08 20:30:00+00:00,94.15,94.61,94.0,94.27,3434850.0
760,920,2023-03-08 21:00:00+00:00,94.28,94.45,94.16,94.25,4657245.0
761,921,2023-03-08 21:30:00+00:00,94.25,94.45,94.25,94.39,18042.0
762,922,2023-03-08 22:00:00+00:00,94.35,94.38,94.29,94.3,3642.0
763,923,2023-03-08 22:30:00+00:00,94.3,94.4,94.3,94.4,6125.0
764,924,2023-03-08 23:00:00+00:00,94.31,94.34,94.26,94.26,5992.0
765,925,2023-03-08 23:30:00+00:00,94.33,94.4,94.3,94.32,12292.0
766,926,2023-03-09 00:00:00+00:00,94.32,94.37,94.2,94.22,15150.0
767,927,2023-03-09 00:30:00+00:00,94.2,94.32,94.04,94.22,27313.0
768,928,2023-03-09 09:00:00+00:00,94.0,94.19,93.8,93.82,7791.0
769,929,2023-03-09 09:30:00+00:00,93.89,93.95,93.82,93.88,1201.0
770,930,2023-03-09 10:00:00+00:00,93.83,93.93,93.79,93.82,5394.0
771,931,2023-03-09 10:30:00+00:00,93.87,93.91,93.83,93.83,910.0
772,932,2023-03-09 11:00:00+00:00,93.9,93.92,93.86,93.87,1032.0
773,933,2023-03-09 11:30:00+00:00,93.94,93.95,93.91,93.95,2026.0
774,934,2023-03-09 12:00:00+00:00,93.95,93.99,93.85,93.9,3750.0
775,935,2023-03-09 12:30:00+00:00,93.86,93.91,93.7,93.71,4623.0
776,936,2023-03-09 13:00:00+00:00,93.9,94.25,93.6,93.73,23481.0
777,937,2023-03-09 13:30:00+00:00,93.89,94.53,93.69,94.53,112886.0
778,938,2023-03-09 14:00:00+00:00,94.57,94.68,93.8,93.96,133749.0
779,939,2023-03-09 14:30:00+00:00,94.02,95.53,93.97,95.11,2994761.0
780,940,2023-03-09 15:00:00+00:00,95.11,95.45,94.7,95.02,1721417.0
781,941,2023-03-09 15:30:00+00:00,95.02,95.31,94.67,94.83,1100392.0
782,942,2023-03-09 16:00:00+00:00,94.82,94.98,94.55,94.56,1092943.0
783,943,2023-03-09 16:30:00+00:00,94.57,94.89,94.55,94.67,1107059.0
784,944,2023-03-09 17:00:00+00:00,94.67,94.88,94.38,94.86,1019861.0
785,945,2023-03-09 17:30:00+00:00,94.87,94.89,94.05,94.15,857668.0
786,946,2023-03-09 18:00:00+00:00,94.15,94.38,93.63,93.7,1097961.0
787,947,2023-03-09 18:30:00+00:00,93.69,93.69,93.15,93.4,1137313.0
788,948,2023-03-09 19:00:00+00:00,93.4,93.54,93.16,93.3,1069367.0
789,949,2023-03-09 19:30:00+00:00,93.3,93.44,93.05,93.13,973755.0
790,950,2023-03-09 20:00:00+00:00,93.14,93.19,91.9,92.23,2525304.0
791,951,2023-03-09 20:30:00+00:00,92.23,92.71,92.09,92.32,3228307.0
792,952,2023-03-09 21:00:00+00:00,92.32,92.39,92.13,92.18,3388493.0
793,953,2023-03-09 21:30:00+00:00,92.2,92.28,92.17,92.28,28367.0
794,954,2023-03-09 22:00:00+00:00,92.24,92.28,92.15,92.2,5314.0
795,955,2023-03-09 22:30:00+00:00,92.19,92.26,92.12,92.21,6026.0
796,956,2023-03-09 23:00:00+00:00,92.22,92.22,92.05,92.07,23944.0
797,957,2023-03-09 23:30:00+00:00,92.06,92.13,92.0,92.0,13881.0
798,958,2023-03-10 00:00:00+00:00,91.95,92.05,91.92,91.92,5067.0
799,959,2023-03-10 00:30:00+00:00,91.91,92.1,91.79,91.79,7314.0
800,960,2023-03-10 09:00:00+00:00,92.18,92.36,92.15,92.27,2160.0
801,961,2023-03-10 09:30:00+00:00,92.31,92.34,91.98,91.98,6120.0
802,962,2023-03-10 10:00:00+00:00,92.14,92.38,92.14,92.38,1960.0
803,963,2023-03-10 10:30:00+00:00,92.2,92.26,92.19,92.25,1593.0
804,964,2023-03-10 11:00:00+00:00,92.26,92.36,92.22,92.34,3889.0
805,965,2023-03-10 11:30:00+00:00,92.35,92.84,92.35,92.7,4669.0
806,966,2023-03-10 12:00:00+00:00,92.69,92.7,92.41,92.5,16690.0
807,967,2023-03-10 12:30:00+00:00,92.33,92.38,92.18,92.28,16588.0
808,968,2023-03-10 13:00:00+00:00,92.61,92.65,91.55,92.33,43213.0
809,969,2023-03-10 13:30:00+00:00,92.65,93.4,91.75,92.85,149014.0
810,970,2023-03-10 14:00:00+00:00,92.89,93.16,92.0,92.11,93854.0
811,971,2023-03-10 14:30:00+00:00,92.2,92.79,91.56,91.73,2847329.0
812,972,2023-03-10 15:00:00+00:00,91.73,92.44,91.63,91.76,2061680.0
813,973,2023-03-10 15:30:00+00:00,91.76,92.36,91.35,92.31,1676153.0
814,974,2023-03-10 16:00:00+00:00,92.31,92.49,91.89,92.33,2140261.0
815,975,2023-03-10 16:30:00+00:00,92.32,92.68,92.02,92.13,1486142.0
816,976,2023-03-10 17:00:00+00:00,92.12,92.21,91.62,91.96,956620.0
817,977,2023-03-10 17:30:00+00:00,91.97,92.35,91.65,91.69,874956.0
818,978,2023-03-10 18:00:00+00:00,91.69,91.91,91.35,91.35,1267945.0
819,979,2023-03-10 18:30:00+00:00,91.35,91.41,90.39,90.43,2613823.0
820,980,2023-03-10 19:00:00+00:00,90.43,91.0,90.4,90.59,2027526.0
821,981,2023-03-10 19:30:00+00:00,90.59,91.41,90.56,91.22,1926658.0
822,982,2023-03-10 20:00:00+00:00,91.22,91.3,90.7,90.92,1740456.0
823,983,2023-03-10 20:30:00+00:00,90.9,90.93,90.4,90.64,3454548.0
824,984,2023-03-10 21:00:00+00:00,90.63,90.87,90.45,90.58,4808383.0
825,985,2023-03-10 21:30:00+00:00,90.63,91.09,90.58,91.0,50169.0
826,986,2023-03-10 22:00:00+00:00,90.87,91.03,90.8,91.0,19611.0
827,987,2023-03-10 22:30:00+00:00,90.93,91.0,90.85,90.85,4247.0
828,988,2023-03-10 23:00:00+00:00,90.83,90.97,90.82,90.83,1874.0
829,989,2023-03-10 23:30:00+00:00,90.83,90.87,90.77,90.83,2298.0
830,990,2023-03-11 00:00:00+00:00,90.77,90.82,90.71,90.82,1658.0
831,991,2023-03-11 00:30:00+00:00,90.82,90.82,90.71,90.8,1509.0
832,992,2023-03-13 08:00:00+00:00,91.73,92.29,91.73,92.12,5255.0
833,993,2023-03-13 08:30:00+00:00,91.94,91.94,91.33,91.5,3494.0
834,994,2023-03-13 09:00:00+00:00,91.52,91.53,90.81,90.98,9470.0
835,995,2023-03-13 09:30:00+00:00,90.8,91.28,90.67,91.1,18091.0
836,996,2023-03-13 10:00:00+00:00,91.11,91.33,90.93,91.18,4742.0
837,997,2023-03-13 10:30:00+00:00,91.12,91.85,91.02,91.85,18612.0
838,998,2023-03-13 11:00:00+00:00,91.55,91.97,91.53,91.6,19834.0
839,999,2023-03-13 11:30:00+00:00,91.64,91.7,91.11,91.52,12920.0
840,1000,2023-03-13 12:00:00+00:00,91.6,92.46,90.4,91.0,63296.0
841,1001,2023-03-13 12:30:00+00:00,91.09,91.16,89.31,89.93,120538.0
842,1002,2023-03-13 13:00:00+00:00,89.99,90.61,89.54,90.18,219497.0
843,1003,2023-03-13 13:30:00+00:00,90.23,91.76,89.42,91.38,3927053.0
844,1004,2023-03-13 14:00:00+00:00,91.36,91.98,91.06,91.23,3051133.0
845,1005,2023-03-13 14:30:00+00:00,91.24,91.64,90.75,91.49,2366735.0
846,1006,2023-03-13 15:00:00+00:00,91.51,92.22,91.4,92.09,2322107.0
847,1007,2023-03-13 15:30:00+00:00,92.09,92.39,91.58,92.09,1605992.0
848,1008,2023-03-13 16:00:00+00:00,92.1,92.51,91.97,92.2,1517523.0
849,1009,2023-03-13 16:30:00+00:00,92.18,92.57,91.86,91.98,1396751.0
850,1010,2023-03-13 17:00:00+00:00,91.97,92.0,91.25,91.34,1313593.0
851,1011,2023-03-13 17:30:00+00:00,91.34,91.89,91.2,91.63,874355.0
852,1096,2023-03-13 18:00:00+00:00,91.78,92.27,91.77,92.19,1573386.0
853,1097,2023-03-13 18:30:00+00:00,92.19,92.44,91.89,92.31,1499411.0
854,1098,2023-03-13 19:00:00+00:00,92.3,92.47,91.41,91.55,1659005.0
855,1099,2023-03-13 19:30:00+00:00,91.55,92.08,91.05,91.1,3146427.0
856,1100,2023-03-13 20:00:00+00:00,91.11,91.29,91.07,91.07,4199679.0
857,1101,2023-03-13 20:30:00+00:00,91.05,91.3,91.05,91.25,28353.0
858,1102,2023-03-13 21:00:00+00:00,91.25,91.26,91.19,91.19,10146.0
859,1103,2023-03-13 21:30:00+00:00,91.22,91.26,91.21,91.21,4006.0
860,1104,2023-03-13 22:00:00+00:00,91.28,91.28,91.12,91.25,5782.0
861,1105,2023-03-13 22:30:00+00:00,91.24,91.42,91.24,91.41,3198.0
862,1106,2023-03-13 23:00:00+00:00,91.42,91.53,91.29,91.45,4438.0
863,1107,2023-03-13 23:30:00+00:00,91.36,91.5,91.29,91.45,6152.0
864,1108,2023-03-14 08:00:00+00:00,91.2,91.5,91.1,91.41,1812.0
865,1109,2023-03-14 08:30:00+00:00,91.71,91.71,91.69,91.69,300.0
866,1110,2023-03-14 09:00:00+00:00,91.7,91.7,91.5,91.56,4869.0
867,1111,2023-03-14 09:30:00+00:00,91.69,91.69,91.53,91.53,1936.0
868,1112,2023-03-14 10:00:00+00:00,91.53,91.53,91.53,91.53,200.0
869,1113,2023-03-14 10:30:00+00:00,91.55,91.65,91.55,91.62,745.0
870,1114,2023-03-14 11:00:00+00:00,91.64,91.88,91.64,91.88,8133.0
871,1115,2023-03-14 11:30:00+00:00,91.82,92.0,91.81,91.81,4698.0
872,1116,2023-03-14 12:00:00+00:00,91.6,92.18,91.0,92.1,72769.0
873,1117,2023-03-14 12:30:00+00:00,92.0,92.73,90.82,92.37,144641.0
874,1118,2023-03-14 13:00:00+00:00,92.4,92.97,92.3,92.54,208632.0
875,1119,2023-03-14 13:30:00+00:00,92.56,94.03,92.49,93.95,3500101.0
876,1120,2023-03-14 14:00:00+00:00,93.95,94.36,93.66,94.04,2405560.0
877,1121,2023-03-14 14:30:00+00:00,94.05,94.25,93.74,93.77,1536421.0
878,1122,2023-03-14 15:00:00+00:00,93.78,94.14,93.75,93.88,1162411.0
879,1123,2023-03-14 15:30:00+00:00,93.89,94.19,93.71,93.75,993859.0
880,1124,2023-03-14 16:00:00+00:00,93.75,94.06,93.53,93.68,777624.0
881,1125,2023-03-14 16:30:00+00:00,93.69,93.88,93.4,93.52,973646.0
882,1126,2023-03-14 17:00:00+00:00,93.53,93.65,92.82,93.19,1270424.0
883,1127,2023-03-14 17:30:00+00:00,93.19,93.34,92.92,93.05,1551121.0
884,1128,2023-03-14 18:00:00+00:00,93.05,93.16,92.44,93.08,1468530.0
885,1129,2023-03-14 18:30:00+00:00,93.08,93.37,92.98,93.28,1352345.0
886,1130,2023-03-14 19:00:00+00:00,93.29,93.39,92.6,92.97,1389687.0
887,1131,2023-03-14 19:30:00+00:00,92.97,94.06,92.87,93.94,3988261.0
888,1132,2023-03-14 20:00:00+00:00,93.98,94.0,93.79,93.9,7280464.0
889,1133,2023-03-14 20:30:00+00:00,93.9,94.11,93.62,93.91,24866.0
890,1134,2023-03-14 21:00:00+00:00,93.9,93.99,93.9,93.97,19265.0
891,1135,2023-03-14 21:30:00+00:00,93.93,93.97,93.91,93.96,4740.0
892,1136,2023-03-14 22:00:00+00:00,93.96,94.24,93.89,93.99,32650.0
893,1137,2023-03-14 22:30:00+00:00,93.85,93.89,93.81,93.83,1449.0
894,1138,2023-03-14 23:00:00+00:00,93.79,93.91,93.79,93.87,4799.0
895,1139,2023-03-14 23:30:00+00:00,93.82,93.94,93.79,93.85,3647.0
896,1140,2023-03-15 08:00:00+00:00,93.83,94.25,93.83,94.11,6249.0
897,1141,2023-03-15 08:30:00+00:00,94.09,94.1,93.96,94.06,1349.0
898,1142,2023-03-15 09:00:00+00:00,93.78,93.78,93.5,93.56,2234.0
899,1143,2023-03-15 09:30:00+00:00,93.53,93.53,93.2,93.2,4517.0
900,1144,2023-03-15 10:00:00+00:00,93.26,93.26,92.88,92.88,4547.0
901,1145,2023-03-15 10:30:00+00:00,93.0,93.31,91.8,92.11,38628.0
902,1146,2023-03-15 11:00:00+00:00,92.38,92.67,92.32,92.55,13113.0
903,1147,2023-03-15 11:30:00+00:00,92.5,92.58,92.18,92.33,25417.0
904,1148,2023-03-15 12:00:00+00:00,92.43,94.39,92.09,92.6,62777.0
905,1149,2023-03-15 12:30:00+00:00,92.61,93.06,92.2,92.53,76221.0
906,1150,2023-03-15 13:00:00+00:00,92.51,93.44,92.3,93.26,90651.0
907,1151,2023-03-15 13:30:00+00:00,93.26,94.17,92.94,93.2,3178650.0
908,1152,2023-03-15 14:00:00+00:00,93.19,93.82,93.03,93.29,1755624.0
909,1153,2023-03-15 14:30:00+00:00,93.3,93.47,92.64,93.3,1768541.0
910,1154,2023-03-15 15:00:00+00:00,93.31,93.91,93.12,93.84,1545162.0
911,1155,2023-03-15 15:30:00+00:00,93.84,94.92,93.81,94.58,2279760.0
912,1156,2023-03-15 16:00:00+00:00,94.58,94.73,94.22,94.71,1610341.0
913,1157,2023-03-15 16:30:00+00:00,94.7,95.09,94.52,94.68,1978233.0
914,1158,2023-03-15 17:00:00+00:00,94.66,95.88,94.61,95.83,2565087.0
915,1159,2023-03-15 17:30:00+00:00,95.82,96.07,95.38,95.94,2018380.0
916,1160,2023-03-15 18:00:00+00:00,95.94,96.66,95.64,96.48,2648571.0
917,1161,2023-03-15 18:30:00+00:00,96.49,96.72,96.17,96.53,2588973.0
918,1162,2023-03-15 19:00:00+00:00,96.53,96.9,96.17,96.77,2574352.0
919,1163,2023-03-15 19:30:00+00:00,96.77,96.93,95.67,96.29,6395410.0
920,1164,2023-03-15 20:00:00+00:00,96.3,96.48,96.04,96.43,9510843.0
921,1165,2023-03-15 20:30:00+00:00,96.4,96.51,96.33,96.45,26575.0
922,1166,2023-03-15 21:00:00+00:00,96.46,96.51,96.36,96.4,17678.0
923,1167,2023-03-15 21:30:00+00:00,96.45,96.46,96.35,96.37,6587.0
924,1168,2023-03-15 22:00:00+00:00,96.4,96.51,96.4,96.42,11900.0
925,1169,2023-03-15 22:30:00+00:00,96.5,96.8,96.49,96.63,13368.0
926,1170,2023-03-15 23:00:00+00:00,96.74,96.87,96.65,96.74,7787.0
927,1171,2023-03-15 23:30:00+00:00,96.7,96.83,96.41,96.5,13821.0
928,1172,2023-03-16 08:00:00+00:00,96.22,96.43,95.0,96.38,9399.0
929,1173,2023-03-16 08:30:00+00:00,96.53,96.55,96.3,96.31,4234.0
930,1174,2023-03-16 09:00:00+00:00,96.3,96.42,96.12,96.22,5827.0
931,1175,2023-03-16 09:30:00+00:00,96.23,96.28,96.14,96.2,10493.0
932,1176,2023-03-16 10:00:00+00:00,96.2,96.48,96.2,96.46,2677.0
933,1177,2023-03-16 10:30:00+00:00,96.49,96.51,96.36,96.38,3968.0
934,1178,2023-03-16 11:00:00+00:00,96.42,96.54,96.3,96.47,6488.0
935,1179,2023-03-16 11:30:00+00:00,96.46,96.97,96.46,96.89,16519.0
936,1180,2023-03-16 12:00:00+00:00,96.4,97.0,95.87,96.9,64559.0
937,1181,2023-03-16 12:30:00+00:00,96.98,97.0,96.42,96.58,51577.0
938,1182,2023-03-16 13:00:00+00:00,96.6,96.68,96.09,96.2,53291.0
939,1183,2023-03-16 13:30:00+00:00,96.2,97.73,95.5,97.63,5073313.0
940,1184,2023-03-16 14:00:00+00:00,97.65,98.08,97.16,97.69,3608766.0
941,1185,2023-03-16 14:30:00+00:00,97.68,99.46,97.56,99.13,4257102.0
942,1186,2023-03-16 15:00:00+00:00,99.12,100.19,99.07,99.94,5333157.0
943,1187,2023-03-16 15:30:00+00:00,99.93,100.1,99.38,99.69,3564878.0
944,1188,2023-03-16 16:00:00+00:00,99.7,99.94,99.16,99.81,2662953.0
945,1189,2023-03-16 16:30:00+00:00,99.82,100.42,99.72,100.36,2916556.0
946,1190,2023-03-16 17:00:00+00:00,100.36,100.7,100.12,100.49,2737789.0
947,1191,2023-03-16 17:30:00+00:00,100.48,100.65,100.26,100.31,1965823.0
948,1192,2023-03-16 18:00:00+00:00,100.3,100.73,100.23,100.71,1692707.0
949,1193,2023-03-16 18:30:00+00:00,100.7,100.85,100.41,100.8,2177115.0
950,1194,2023-03-16 19:00:00+00:00,100.81,101.19,100.78,100.97,4360130.0
951,1195,2023-03-16 19:30:00+00:00,100.97,100.98,99.98,100.33,5985535.0
952,1196,2023-03-16 20:00:00+00:00,100.32,100.56,100.03,100.14,6635277.0
953,1197,2023-03-16 20:30:00+00:00,100.11,100.25,99.85,100.25,43538.0
954,1198,2023-03-16 21:00:00+00:00,100.25,100.27,100.08,100.11,14150.0
955,1199,2023-03-16 21:30:00+00:00,100.11,100.2,100.11,100.14,8184.0
956,1200,2023-03-16 22:00:00+00:00,100.2,100.2,99.8,99.86,10222.0
957,1201,2023-03-16 22:30:00+00:00,99.87,99.99,99.5,99.98,12395.0
958,1202,2023-03-16 23:00:00+00:00,99.98,100.09,99.85,99.93,6397.0
959,1203,2023-03-16 23:30:00+00:00,100.0,100.22,99.95,100.03,18018.0
960,1204,2023-03-17 08:00:00+00:00,99.03,100.49,99.03,100.47,7149.0
961,1205,2023-03-17 08:30:00+00:00,100.34,100.42,100.02,100.11,11019.0
962,1206,2023-03-17 09:00:00+00:00,100.31,100.31,99.96,99.96,5260.0
963,1207,2023-03-17 09:30:00+00:00,99.93,100.25,99.91,100.25,4735.0
964,1208,2023-03-17 10:00:00+00:00,100.12,100.12,99.85,100.01,2260.0
965,1209,2023-03-17 10:30:00+00:00,99.97,99.97,99.59,99.65,8295.0
966,1210,2023-03-17 11:00:00+00:00,99.69,99.76,99.56,99.61,6326.0
967,1211,2023-03-17 11:30:00+00:00,99.57,99.84,99.57,99.77,10387.0
968,1212,2023-03-17 12:00:00+00:00,99.73,100.65,99.19,99.21,78359.0
969,1213,2023-03-17 12:30:00+00:00,99.2,99.46,99.17,99.3,38522.0
970,1214,2023-03-17 13:00:00+00:00,99.29,100.78,99.23,100.33,331848.0
971,1215,2023-03-17 13:30:00+00:00,100.28,102.45,100.1,102.26,11591656.0
972,1216,2023-03-17 14:00:00+00:00,102.26,102.84,101.23,101.49,4481051.0
973,1217,2023-03-17 14:30:00+00:00,101.5,101.76,100.72,101.57,2941940.0
974,1218,2023-03-17 15:00:00+00:00,101.58,101.75,100.75,100.86,2104820.0
975,1219,2023-03-17 15:30:00+00:00,100.86,101.21,100.32,101.12,1887328.0
976,1220,2023-03-17 16:00:00+00:00,101.12,101.52,101.06,101.39,1564312.0
977,1221,2023-03-17 16:30:00+00:00,101.4,101.89,101.38,101.43,1644267.0
978,1222,2023-03-17 17:00:00+00:00,101.44,101.83,101.36,101.66,837819.0
979,1223,2023-03-17 17:30:00+00:00,101.65,102.05,101.56,101.82,1540229.0
980,1224,2023-03-17 18:00:00+00:00,101.82,101.93,101.25,101.27,1487492.0
981,1225,2023-03-17 18:30:00+00:00,101.27,101.31,100.93,101.14,1245014.0
982,1226,2023-03-17 19:00:00+00:00,101.15,101.58,101.0,101.55,1887928.0
983,1227,2023-03-17 19:30:00+00:00,101.55,101.79,101.2,101.64,4372417.0
984,1228,2023-03-17 20:00:00+00:00,101.58,101.78,101.43,101.44,11693201.0
985,1229,2023-03-17 20:30:00+00:00,101.41,101.45,101.15,101.15,27695.0
986,1230,2023-03-17 21:00:00+00:00,101.17,101.62,101.16,101.17,36826.0
987,1231,2023-03-17 21:30:00+00:00,101.31,101.62,101.21,101.33,21298.0
988,1232,2023-03-17 22:00:00+00:00,101.22,101.3,101.2,101.21,3673.0
989,1233,2023-03-17 22:30:00+00:00,101.29,101.45,101.25,101.3,11940.0
990,1234,2023-03-17 23:00:00+00:00,101.39,101.44,101.3,101.44,2117.0
991,1235,2023-03-17 23:30:00+00:00,101.38,101.38,101.2,101.2,7025.0
992,1236,2023-03-20 08:00:00+00:00,100.29,101.0,100.11,100.2,20949.0
993,1237,2023-03-20 08:30:00+00:00,100.24,101.2,100.14,100.81,13278.0
994,1238,2023-03-20 09:00:00+00:00,100.95,101.15,100.69,100.77,7194.0
995,1239,2023-03-20 09:30:00+00:00,100.93,101.13,100.8,101.0,5436.0
996,1240,2023-03-20 10:00:00+00:00,101.0,101.25,100.9,100.9,8962.0
997,1241,2023-03-20 10:30:00+00:00,100.76,101.0,100.72,100.8,6195.0
998,1242,2023-03-20 11:00:00+00:00,100.8,100.95,99.95,100.44,32574.0
999,1243,2023-03-20 11:30:00+00:00,100.56,100.65,100.23,100.54,7158.0
1000,1244,2023-03-20 12:00:00+00:00,100.85,101.54,100.02,100.77,57942.0
1001,1245,2023-03-20 12:30:00+00:00,100.77,101.21,100.75,100.88,61759.0
1002,1246,2023-03-20 13:00:00+00:00,100.9,100.91,99.95,100.11,120170.0
1003,1247,2023-03-20 13:30:00+00:00,100.12,100.93,99.87,100.17,5152383.0
1004,1248,2023-03-20 14:00:00+00:00,100.17,100.91,100.15,100.55,1827613.0
1005,1249,2023-03-20 14:30:00+00:00,100.56,101.3,100.24,101.28,2035535.0
1006,1250,2023-03-20 15:00:00+00:00,101.28,101.75,101.13,101.67,1545718.0
1007,1251,2023-03-20 15:30:00+00:00,101.68,101.72,100.94,100.97,1476754.0
1008,1252,2023-03-20 16:00:00+00:00,100.97,101.13,100.61,101.01,1003925.0
1009,1253,2023-03-20 16:30:00+00:00,101.01,101.27,100.8,101.16,909058.0
1010,1254,2023-03-20 17:00:00+00:00,101.19,101.4,100.89,100.92,728344.0
1011,1255,2023-03-20 17:30:00+00:00,100.91,101.2,100.78,101.16,721383.0
1012,1256,2023-03-20 18:00:00+00:00,101.15,101.3,100.91,101.17,925908.0
1013,1257,2023-03-20 18:30:00+00:00,101.17,101.49,100.94,101.27,1036914.0
1014,1258,2023-03-20 19:00:00+00:00,101.26,101.39,101.08,101.11,1156498.0
1015,1259,2023-03-20 19:30:00+00:00,101.1,101.37,101.0,101.27,3118926.0
1016,1260,2023-03-20 20:00:00+00:00,101.28,101.35,101.01,101.23,4379147.0
1017,1261,2023-03-20 20:30:00+00:00,101.24,101.45,101.23,101.41,15520.0
1018,1262,2023-03-20 21:00:00+00:00,101.35,101.4,101.3,101.3,10301.0
1019,1263,2023-03-20 21:30:00+00:00,101.3,101.35,101.29,101.34,799.0
1020,1264,2023-03-20 22:00:00+00:00,101.35,101.37,101.22,101.37,4542.0
1021,1265,2023-03-20 22:30:00+00:00,101.34,101.39,101.22,101.31,4118.0
1022,1266,2023-03-20 23:00:00+00:00,101.3,101.3,101.18,101.18,2166.0
1023,1267,2023-03-20 23:30:00+00:00,101.15,101.18,101.08,101.17,10226.0
1024,1268,2023-03-21 08:00:00+00:00,101.12,101.45,101.01,101.37,4775.0
1025,1269,2023-03-21 08:30:00+00:00,101.38,101.38,101.25,101.26,1957.0
1026,1270,2023-03-21 09:00:00+00:00,101.15,101.16,101.01,101.01,2175.0
1027,1271,2023-03-21 09:30:00+00:00,101.06,101.07,100.83,101.0,6073.0
1028,1272,2023-03-21 10:00:00+00:00,101.09,101.48,101.06,101.33,8009.0
1029,1273,2023-03-21 10:30:00+00:00,101.27,101.35,101.25,101.32,5369.0
1030,1274,2023-03-21 11:00:00+00:00,101.29,101.6,101.26,101.6,6899.0
1031,1275,2023-03-21 11:30:00+00:00,101.56,101.92,101.56,101.81,30226.0
1032,1276,2023-03-21 12:00:00+00:00,101.38,101.9,100.82,101.46,83638.0
1033,1277,2023-03-21 12:30:00+00:00,101.46,101.46,101.14,101.17,48034.0
1034,1278,2023-03-21 13:00:00+00:00,101.2,101.35,101.0,101.25,38284.0
1035,1279,2023-03-21 13:30:00+00:00,101.25,102.42,101.21,102.38,2537234.0
1036,1280,2023-03-21 14:00:00+00:00,102.39,103.16,102.21,102.42,3153047.0
1037,1281,2023-03-21 14:30:00+00:00,102.42,102.98,102.08,102.29,1986128.0
1038,1282,2023-03-21 15:00:00+00:00,102.28,102.83,102.23,102.82,1433945.0
1039,1283,2023-03-21 15:30:00+00:00,102.82,103.43,102.65,103.23,2370418.0
1040,1284,2023-03-21 16:00:00+00:00,103.22,103.94,103.1,103.92,2133802.0
1041,1285,2023-03-21 16:30:00+00:00,103.93,104.45,103.92,104.29,1825637.0
1042,1286,2023-03-21 17:00:00+00:00,104.29,104.87,104.23,104.84,1961571.0
1043,1287,2023-03-21 17:30:00+00:00,104.84,105.1,104.5,104.51,2358901.0
1044,1288,2023-03-21 18:00:00+00:00,104.51,104.53,103.84,104.36,2930572.0
1045,1289,2023-03-21 18:30:00+00:00,104.36,104.52,104.01,104.42,1701151.0
1046,1290,2023-03-21 19:00:00+00:00,104.42,104.71,104.35,104.57,1664143.0
1047,1291,2023-03-21 19:30:00+00:00,104.57,105.08,104.56,104.91,4349013.0
1048,1292,2023-03-21 20:00:00+00:00,104.92,104.92,104.0,104.74,4662955.0
1049,1293,2023-03-21 20:30:00+00:00,104.69,104.92,104.6,104.62,21771.0
1050,1294,2023-03-21 21:00:00+00:00,104.63,104.64,104.58,104.6,7654.0
1051,1295,2023-03-21 21:30:00+00:00,104.65,104.66,104.47,104.47,6630.0
1052,1296,2023-03-21 22:00:00+00:00,104.51,104.51,104.2,104.32,14563.0
1053,1297,2023-03-21 22:30:00+00:00,104.39,104.46,104.2,104.35,4704.0
1054,1298,2023-03-21 23:00:00+00:00,104.38,104.45,104.19,104.34,9815.0
1055,1299,2023-03-21 23:30:00+00:00,104.36,104.36,104.17,104.18,11833.0
1056,1300,2023-03-22 08:00:00+00:00,103.86,104.0,103.76,103.8,6447.0
1057,1301,2023-03-22 08:30:00+00:00,103.84,103.97,103.84,103.84,6281.0
1058,1302,2023-03-22 09:00:00+00:00,103.77,103.95,103.77,103.95,4681.0
1059,1303,2023-03-22 09:30:00+00:00,103.95,103.97,103.77,103.77,6810.0
1060,1304,2023-03-22 10:00:00+00:00,103.85,103.91,103.72,103.91,7163.0
1061,1305,2023-03-22 10:30:00+00:00,103.85,104.08,103.82,103.95,12992.0
1062,1306,2023-03-22 11:00:00+00:00,103.95,104.01,103.8,103.86,9564.0
1063,1307,2023-03-22 11:30:00+00:00,103.8,103.8,103.3,103.5,26297.0
1064,1308,2023-03-22 12:00:00+00:00,103.94,104.4,103.1,103.26,80640.0
1065,1309,2023-03-22 12:30:00+00:00,103.27,103.44,103.14,103.26,50818.0
1066,1310,2023-03-22 13:00:00+00:00,103.25,104.33,103.14,104.2,141468.0
1067,1311,2023-03-22 13:30:00+00:00,104.27,104.91,103.67,104.77,4221049.0
1068,1312,2023-03-22 14:00:00+00:00,104.77,104.99,104.23,104.92,1893254.0
1069,1313,2023-03-22 14:30:00+00:00,104.92,105.13,104.54,104.89,1667419.0
1070,1314,2023-03-22 15:00:00+00:00,104.88,105.66,104.81,105.64,1726062.0
1071,1315,2023-03-22 15:30:00+00:00,105.64,106.13,105.58,105.7,2187629.0
1072,1316,2023-03-22 16:00:00+00:00,105.7,105.78,104.96,105.09,2051352.0
1073,1317,2023-03-22 16:30:00+00:00,105.1,105.42,104.92,105.38,1387197.0
1074,1318,2023-03-22 17:00:00+00:00,105.39,105.4,104.98,105.3,1185354.0
1075,1319,2023-03-22 17:30:00+00:00,105.3,105.4,105.11,105.23,1216852.0
1076,1320,2023-03-22 18:00:00+00:00,105.24,106.3,105.02,105.61,3766541.0
1077,1321,2023-03-22 18:30:00+00:00,105.63,106.59,104.45,105.31,3760243.0
1078,1322,2023-03-22 19:00:00+00:00,105.32,106.33,104.55,105.65,3261962.0
1079,1323,2023-03-22 19:30:00+00:00,105.65,105.71,103.33,103.33,4331244.0
1080,1324,2023-03-22 20:00:00+00:00,103.34,103.45,102.96,102.98,2734857.0
1081,1325,2023-03-22 20:30:00+00:00,103.02,103.37,103.02,103.16,46735.0
1082,1326,2023-03-22 21:00:00+00:00,103.2,103.25,103.14,103.22,14168.0
1083,1327,2023-03-22 21:30:00+00:00,103.21,103.35,103.18,103.3,10198.0
1084,1328,2023-03-22 22:00:00+00:00,103.21,103.35,103.17,103.29,8279.0
1085,1329,2023-03-22 22:30:00+00:00,103.25,103.5,103.25,103.41,24184.0
1086,1330,2023-03-22 23:00:00+00:00,103.41,103.41,103.0,103.37,8829.0
1087,1331,2023-03-22 23:30:00+00:00,103.3,103.44,103.26,103.4,5271.0
1088,1332,2023-03-23 08:00:00+00:00,104.36,104.48,103.94,104.34,6148.0
1089,1333,2023-03-23 08:30:00+00:00,104.34,104.55,104.2,104.33,16074.0
1090,1334,2023-03-23 09:00:00+00:00,104.25,104.33,104.1,104.19,5867.0
1091,1335,2023-03-23 09:30:00+00:00,104.12,104.3,104.12,104.3,2937.0
1092,1336,2023-03-23 10:00:00+00:00,104.36,104.37,104.0,104.12,7470.0
1093,1337,2023-03-23 10:30:00+00:00,104.04,104.28,104.0,104.2,3316.0
1094,1338,2023-03-23 11:00:00+00:00,104.2,104.35,104.03,104.04,15031.0
1095,1339,2023-03-23 11:30:00+00:00,104.03,104.37,104.03,104.12,9217.0
1096,1340,2023-03-23 12:00:00+00:00,104.11,104.54,103.11,104.19,58437.0
1097,1341,2023-03-23 12:30:00+00:00,104.2,104.68,104.09,104.28,63248.0
1098,1342,2023-03-23 13:00:00+00:00,104.28,105.04,104.09,105.01,116060.0
1099,1343,2023-03-23 13:30:00+00:00,105.06,105.44,104.46,105.17,3046521.0
1100,1344,2023-03-23 14:00:00+00:00,105.17,106.18,105.16,105.75,2735106.0
1101,1345,2023-03-23 14:30:00+00:00,105.75,106.3,105.68,105.94,2134537.0
1102,1346,2023-03-23 15:00:00+00:00,105.95,106.08,105.56,105.64,1692780.0
1103,1347,2023-03-23 15:30:00+00:00,105.64,106.08,105.54,105.91,1112942.0
1104,1348,2023-03-23 16:00:00+00:00,105.9,106.19,105.68,106.19,1321243.0
1105,1349,2023-03-23 16:30:00+00:00,106.19,106.23,105.82,105.95,1456638.0
1106,1350,2023-03-23 17:00:00+00:00,105.95,106.0,105.41,105.79,1932386.0
1107,1351,2023-03-23 17:30:00+00:00,105.78,106.09,105.6,105.67,1304364.0
1108,1352,2023-03-23 18:00:00+00:00,105.68,105.82,105.19,105.23,1616326.0
1109,1353,2023-03-23 18:30:00+00:00,105.23,105.58,104.82,105.51,2643188.0
1110,1354,2023-03-23 19:00:00+00:00,105.51,106.1,104.99,105.52,3145083.0
1111,1355,2023-03-23 19:30:00+00:00,105.51,106.2,105.29,105.47,5338753.0
1112,1356,2023-03-23 20:00:00+00:00,105.47,105.6,105.07,105.2,4796395.0
1113,1357,2023-03-23 20:30:00+00:00,105.19,105.6,105.18,105.45,46702.0
1114,1358,2023-03-23 21:00:00+00:00,105.43,105.6,105.38,105.4,91528.0
1115,1359,2023-03-23 21:30:00+00:00,105.41,105.6,105.38,105.6,9578.0
1116,1360,2023-03-23 22:00:00+00:00,105.5,105.5,105.08,105.15,8292.0
1117,1361,2023-03-23 22:30:00+00:00,105.17,105.3,105.07,105.15,6103.0
1118,1362,2023-03-23 23:00:00+00:00,105.15,105.35,105.14,105.26,8921.0
1119,1363,2023-03-23 23:30:00+00:00,105.37,105.47,105.25,105.38,4425.0
1120,1364,2023-03-24 08:00:00+00:00,105.1,105.64,105.06,105.47,6419.0
1121,1365,2023-03-24 08:30:00+00:00,105.54,105.54,105.06,105.36,6049.0
1122,1366,2023-03-24 09:00:00+00:00,105.37,105.49,105.11,105.29,5342.0
1123,1367,2023-03-24 09:30:00+00:00,105.05,105.12,104.94,105.12,5729.0
1124,1368,2023-03-24 10:00:00+00:00,105.17,105.42,104.89,105.11,9962.0
1125,1369,2023-03-24 10:30:00+00:00,105.21,105.31,105.07,105.1,3778.0
1126,1370,2023-03-24 11:00:00+00:00,105.03,105.15,104.9,104.97,10633.0
1127,1371,2023-03-24 11:30:00+00:00,105.0,105.11,104.59,104.62,8231.0
1128,1372,2023-03-24 12:00:00+00:00,105.22,105.63,104.31,104.83,37735.0
1129,1373,2023-03-24 12:30:00+00:00,104.84,105.0,104.61,104.73,37011.0
1130,1374,2023-03-24 13:00:00+00:00,104.77,105.0,104.33,104.97,46097.0
1131,1375,2023-03-24 13:30:00+00:00,104.99,105.33,104.29,105.04,3266026.0
1132,1376,2023-03-24 14:00:00+00:00,105.04,105.19,104.44,104.98,1857382.0
1133,1377,2023-03-24 14:30:00+00:00,104.99,105.16,104.6,104.91,1524232.0
1134,1378,2023-03-24 15:00:00+00:00,104.92,105.1,103.84,104.39,2110167.0
1135,1379,2023-03-24 15:30:00+00:00,104.39,105.36,104.23,105.15,1667721.0
1136,1380,2023-03-24 16:00:00+00:00,105.15,105.26,104.26,104.57,1071856.0
1137,1381,2023-03-24 16:30:00+00:00,104.55,104.84,104.44,104.56,718534.0
1138,1382,2023-03-24 17:00:00+00:00,104.55,104.86,104.37,104.7,951363.0
1139,1383,2023-03-24 17:30:00+00:00,104.69,105.07,104.69,104.89,955429.0
1140,1384,2023-03-24 18:00:00+00:00,104.89,105.08,104.64,104.97,981295.0
1141,1385,2023-03-24 18:30:00+00:00,104.97,105.2,104.89,105.01,1075727.0
1142,1386,2023-03-24 19:00:00+00:00,105.02,105.38,104.79,105.31,1348426.0
1143,1387,2023-03-24 19:30:00+00:00,105.3,105.49,105.04,105.47,3946205.0
1144,1388,2023-03-24 20:00:00+00:00,105.48,105.64,105.3,105.5,3418447.0
1145,1389,2023-03-24 20:30:00+00:00,105.52,105.74,105.45,105.65,23040.0
1146,1390,2023-03-24 21:00:00+00:00,105.7,105.7,105.35,105.5,16123.0
1147,1391,2023-03-24 21:30:00+00:00,105.71,105.71,105.51,105.51,4676.0
1148,1392,2023-03-24 22:00:00+00:00,105.6,105.65,105.6,105.6,2769.0
1149,1393,2023-03-24 22:30:00+00:00,105.57,105.57,105.53,105.53,200.0
1150,1394,2023-03-24 23:00:00+00:00,105.63,105.67,105.63,105.64,981.0
1151,1395,2023-03-24 23:30:00+00:00,105.69,105.78,105.62,105.62,9340.0
1152,1396,2023-03-27 08:00:00+00:00,105.63,105.63,105.02,105.32,7141.0
1153,1397,2023-03-27 08:30:00+00:00,105.44,105.6,105.44,105.57,1980.0
1154,1398,2023-03-27 09:00:00+00:00,105.39,105.41,105.3,105.37,1646.0
1155,1399,2023-03-27 09:30:00+00:00,105.4,105.58,105.15,105.17,2562.0
1156,1400,2023-03-27 10:00:00+00:00,105.37,105.44,105.37,105.44,1276.0
1157,1401,2023-03-27 10:30:00+00:00,105.4,105.45,105.35,105.4,1192.0
1158,1402,2023-03-27 11:00:00+00:00,105.45,105.7,105.28,105.7,12342.0
1159,1403,2023-03-27 11:30:00+00:00,105.73,105.8,105.54,105.55,9593.0
1160,1404,2023-03-27 12:00:00+00:00,105.68,105.8,105.17,105.4,30456.0
1161,1405,2023-03-27 12:30:00+00:00,105.36,105.44,105.02,105.12,24227.0
1162,1406,2023-03-27 13:00:00+00:00,105.09,105.29,104.49,104.57,58274.0
1163,1407,2023-03-27 13:30:00+00:00,104.66,104.76,103.44,104.66,3670413.0
1164,1408,2023-03-27 14:00:00+00:00,104.67,104.72,103.71,103.71,1806277.0
1165,1409,2023-03-27 14:30:00+00:00,103.7,103.71,103.01,103.25,2111987.0
1166,1410,2023-03-27 15:00:00+00:00,103.27,103.54,102.73,103.15,1470225.0
1167,1411,2023-03-27 15:30:00+00:00,103.15,103.23,102.32,102.39,1026661.0
1168,1412,2023-03-27 16:00:00+00:00,102.38,102.95,102.14,102.92,1484966.0
1169,1413,2023-03-27 16:30:00+00:00,102.93,102.95,102.46,102.54,743808.0
1170,1414,2023-03-27 17:00:00+00:00,102.54,102.54,101.92,102.51,1409693.0
1171,1415,2023-03-27 17:30:00+00:00,102.51,102.95,102.47,102.54,1004812.0
1172,1416,2023-03-27 18:00:00+00:00,102.54,103.16,102.38,103.0,1081550.0
1173,1417,2023-03-27 18:30:00+00:00,103.01,103.23,102.96,103.18,1044789.0
1174,1418,2023-03-27 19:00:00+00:00,103.18,103.33,103.06,103.14,1207057.0
1175,1419,2023-03-27 19:30:00+00:00,103.13,103.14,102.27,102.5,2925635.0
1176,1420,2023-03-27 20:00:00+00:00,102.5,102.66,102.26,102.5,4301054.0
1177,1421,2023-03-27 20:30:00+00:00,102.48,102.58,102.3,102.43,24506.0
1178,1422,2023-03-27 21:00:00+00:00,102.37,102.4,102.3,102.4,1851.0
1179,1423,2023-03-27 21:30:00+00:00,102.31,102.46,102.31,102.41,2314.0
1180,1424,2023-03-27 22:00:00+00:00,102.36,102.42,102.31,102.31,4742.0
1181,1425,2023-03-27 22:30:00+00:00,102.42,102.44,102.32,102.44,5280.0
1182,1426,2023-03-27 23:00:00+00:00,102.48,102.5,102.35,102.46,3729.0
1183,1427,2023-03-27 23:30:00+00:00,102.41,102.6,102.35,102.6,5414.0
1184,1428,2023-03-28 08:00:00+00:00,102.02,102.02,101.61,101.82,10207.0
1185,1429,2023-03-28 08:30:00+00:00,101.76,101.76,101.68,101.68,329.0
1186,1430,2023-03-28 09:00:00+00:00,101.8,101.89,101.8,101.89,1812.0
1187,1431,2023-03-28 09:30:00+00:00,101.92,101.96,101.82,101.83,1014.0
1188,1432,2023-03-28 10:00:00+00:00,101.9,101.9,101.51,101.57,83832.0
1189,1433,2023-03-28 10:30:00+00:00,101.56,101.65,101.5,101.65,15188.0
1190,1434,2023-03-28 11:00:00+00:00,101.75,101.96,101.62,101.9,15924.0
1191,1435,2023-03-28 11:30:00+00:00,101.9,102.08,101.79,101.86,7080.0
1192,1436,2023-03-28 12:00:00+00:00,101.69,102.46,101.65,101.74,35128.0
1193,1437,2023-03-28 12:30:00+00:00,101.73,101.93,101.65,101.9,25075.0
1194,1438,2023-03-28 13:00:00+00:00,101.88,102.44,101.65,102.43,54525.0
1195,1439,2023-03-28 13:30:00+00:00,102.44,102.45,99.74,100.24,4677685.0
1196,1440,2023-03-28 14:00:00+00:00,100.24,101.07,100.05,100.64,2080975.0
1197,1441,2023-03-28 14:30:00+00:00,100.65,100.67,99.75,99.76,2265975.0
1198,1442,2023-03-28 15:00:00+00:00,99.77,100.62,99.74,100.55,1817880.0
1199,1443,2023-03-28 15:30:00+00:00,100.54,100.82,100.47,100.8,1354160.0
1200,1444,2023-03-28 16:00:00+00:00,100.8,100.96,100.25,100.33,1249857.0
1201,1445,2023-03-28 16:30:00+00:00,100.33,100.41,100.08,100.4,1394235.0
1202,1446,2023-03-28 17:00:00+00:00,100.41,100.88,100.37,100.69,1189837.0
1203,1447,2023-03-28 17:30:00+00:00,100.69,100.77,100.05,100.15,1295003.0
1204,1448,2023-03-28 18:00:00+00:00,100.15,100.77,100.08,100.74,1274203.0
1205,1449,2023-03-28 18:30:00+00:00,100.74,100.97,100.59,100.68,959840.0
1206,1450,2023-03-28 19:00:00+00:00,100.69,100.99,100.68,100.88,991086.0
1207,1451,2023-03-28 19:30:00+00:00,100.88,101.12,100.7,101.03,2447133.0
1208,1452,2023-03-28 20:00:00+00:00,101.02,101.23,100.94,101.13,2786840.0
1209,1453,2023-03-28 20:30:00+00:00,101.14,101.23,101.03,101.16,82432.0
1210,1454,2023-03-28 21:00:00+00:00,101.16,101.18,101.06,101.07,1792.0
1211,1455,2023-03-28 21:30:00+00:00,101.18,101.2,101.13,101.2,2743.0
1212,1456,2023-03-28 22:00:00+00:00,101.17,101.2,101.05,101.17,12747.0
1213,1457,2023-03-28 22:30:00+00:00,101.08,101.15,101.08,101.09,2687.0
1214,1458,2023-03-28 23:00:00+00:00,101.09,101.15,101.07,101.07,5139.0
1215,1459,2023-03-28 23:30:00+00:00,101.14,101.21,101.13,101.21,1473.0
1216,1460,2023-03-29 08:00:00+00:00,101.5,101.81,101.34,101.81,6482.0
1217,1461,2023-03-29 08:30:00+00:00,101.8,102.52,101.8,102.3,76129.0
1218,1462,2023-03-29 09:00:00+00:00,102.34,102.62,102.29,102.61,28445.0
1219,1463,2023-03-29 09:30:00+00:00,102.54,102.6,102.34,102.35,34292.0
1220,1464,2023-03-29 10:00:00+00:00,102.36,102.36,102.14,102.2,10295.0
1221,1465,2023-03-29 10:30:00+00:00,102.25,102.25,102.07,102.12,3442.0
1222,1466,2023-03-29 11:00:00+00:00,102.08,102.25,102.08,102.21,5755.0
1223,1467,2023-03-29 11:30:00+00:00,102.18,102.38,102.16,102.16,33143.0
1224,1468,2023-03-29 12:00:00+00:00,102.12,102.59,100.77,102.46,39779.0
1225,1469,2023-03-29 12:30:00+00:00,102.42,102.66,102.24,102.58,26360.0
1226,1470,2023-03-29 13:00:00+00:00,102.54,102.67,102.22,102.23,88373.0
1227,1471,2023-03-29 13:30:00+00:00,102.28,102.49,101.02,101.55,3771546.0
1228,1472,2023-03-29 14:00:00+00:00,101.58,101.66,100.65,101.29,2237857.0
1229,1473,2023-03-29 14:30:00+00:00,101.28,101.37,100.86,100.98,1293059.0
1230,1474,2023-03-29 15:00:00+00:00,100.98,101.46,100.96,101.4,1006601.0
1231,1475,2023-03-29 15:30:00+00:00,101.4,101.7,101.29,101.59,1177831.0
1232,1476,2023-03-29 16:00:00+00:00,101.59,101.66,101.39,101.41,1043462.0
1233,1477,2023-03-29 16:30:00+00:00,101.42,101.53,101.29,101.35,743882.0
1234,1478,2023-03-29 17:00:00+00:00,101.36,101.52,101.18,101.46,848601.0
1235,1479,2023-03-29 17:30:00+00:00,101.45,101.53,101.13,101.33,947047.0
1236,1480,2023-03-29 18:00:00+00:00,101.34,101.35,101.14,101.23,930664.0
1237,1481,2023-03-29 18:30:00+00:00,101.24,101.47,101.18,101.36,1137997.0
1238,1482,2023-03-29 19:00:00+00:00,101.36,101.44,101.23,101.4,1567629.0
1239,1483,2023-03-29 19:30:00+00:00,101.39,101.54,101.18,101.38,3069494.0
1240,1484,2023-03-29 20:00:00+00:00,101.38,101.39,101.18,101.18,3699861.0
1241,1485,2023-03-29 20:30:00+00:00,101.22,101.39,101.17,101.21,48284.0
1242,1486,2023-03-29 21:00:00+00:00,101.17,101.24,101.01,101.04,17529.0
1243,1487,2023-03-29 21:30:00+00:00,101.14,101.17,101.05,101.05,6095.0
1244,1488,2023-03-29 22:00:00+00:00,101.12,101.2,101.06,101.16,6586.0
1245,1489,2023-03-29 22:30:00+00:00,101.1,101.19,101.1,101.15,8120.0
1246,1490,2023-03-29 23:00:00+00:00,101.18,101.22,101.12,101.12,8591.0
1247,1491,2023-03-29 23:30:00+00:00,101.2,101.2,101.02,101.1,4610.0
1248,1492,2023-03-30 08:00:00+00:00,101.18,101.68,101.18,101.53,4927.0
1249,1493,2023-03-30 08:30:00+00:00,101.53,101.6,101.52,101.54,1122.0
1250,1656,2023-03-30 09:00:00+00:00,101.56,101.63,101.56,101.63,11838.0
1251,1657,2023-03-30 09:30:00+00:00,101.57,101.6,101.5,101.5,12576.0
1252,1658,2023-03-30 10:00:00+00:00,101.5,101.61,101.5,101.6,3091.0
1253,1659,2023-03-30 10:30:00+00:00,101.6,101.74,101.55,101.61,20743.0
1254,1660,2023-03-30 11:00:00+00:00,101.61,101.82,101.6,101.7,28005.0
1255,1661,2023-03-30 11:30:00+00:00,101.72,101.79,101.61,101.68,19398.0
1256,1662,2023-03-30 12:00:00+00:00,101.64,101.8,100.76,101.6,60833.0
1257,1663,2023-03-30 12:30:00+00:00,101.56,101.73,101.39,101.4,51587.0
1258,1664,2023-03-30 13:00:00+00:00,101.4,101.4,100.87,100.9,119913.0
1259,1665,2023-03-30 13:30:00+00:00,100.91,100.99,99.78,100.35,5266178.0
1260,1666,2023-03-30 14:00:00+00:00,100.35,100.67,99.78,100.59,3174757.0
1261,1667,2023-03-30 14:30:00+00:00,100.59,100.69,100.29,100.55,1680392.0
1262,1668,2023-03-30 15:00:00+00:00,100.55,100.88,100.24,100.48,1459620.0
1263,1669,2023-03-30 15:30:00+00:00,100.47,100.66,100.37,100.53,895455.0
1264,1670,2023-03-30 16:00:00+00:00,100.54,100.8,100.39,100.74,949502.0
1265,1671,2023-03-30 16:30:00+00:00,100.73,100.81,100.52,100.65,779560.0
1266,1672,2023-03-30 17:00:00+00:00,100.65,100.79,100.52,100.63,648486.0
1267,1673,2023-03-30 17:30:00+00:00,100.63,100.67,100.49,100.64,790640.0
1268,1674,2023-03-30 18:00:00+00:00,100.64,100.72,100.55,100.58,1311664.0
1269,1675,2023-03-30 18:30:00+00:00,100.58,100.74,100.53,100.65,1069441.0
1270,1676,2023-03-30 19:00:00+00:00,100.65,100.94,100.61,100.91,1056288.0
1271,1677,2023-03-30 19:30:00+00:00,100.92,101.16,100.73,100.89,3236174.0
1272,1678,2023-03-30 20:00:00+00:00,100.88,100.89,100.72,100.77,4113259.0
1273,1679,2023-03-30 20:30:00+00:00,100.81,100.85,100.79,100.81,9809.0
1274,1680,2023-03-30 21:00:00+00:00,100.8,100.89,100.8,100.89,11832.0
1275,1681,2023-03-30 21:30:00+00:00,100.89,100.89,100.81,100.81,234657.0
1276,1682,2023-03-30 22:00:00+00:00,100.8,100.84,100.72,100.72,5529.0
1277,1683,2023-03-30 22:30:00+00:00,100.78,100.79,100.75,100.79,2303.0
1278,1684,2023-03-30 23:00:00+00:00,100.75,100.8,100.75,100.8,2784.0
1279,1685,2023-03-30 23:30:00+00:00,100.8,100.83,100.52,100.81,11637.0
1280,1686,2023-03-31 08:00:00+00:00,100.89,101.15,100.83,100.89,5182.0
1281,1687,2023-03-31 08:30:00+00:00,100.97,100.97,100.95,100.95,259.0
1282,1688,2023-03-31 09:00:00+00:00,100.95,100.95,100.95,100.95,0.0
1283,1689,2023-03-31 09:30:00+00:00,100.89,100.89,100.89,100.89,185.0
1284,1690,2023-03-31 10:00:00+00:00,100.9,100.94,100.73,100.82,1334.0
1285,1691,2023-03-31 10:30:00+00:00,100.76,100.77,100.64,100.76,1380.0
1286,1692,2023-03-31 11:00:00+00:00,100.79,100.9,100.64,100.73,5073.0
1287,1693,2023-03-31 11:30:00+00:00,100.75,100.82,100.75,100.75,3942.0
1288,1694,2023-03-31 12:00:00+00:00,100.7,101.37,100.53,100.61,11262.0
1289,1695,2023-03-31 12:30:00+00:00,100.61,101.15,100.54,100.71,54322.0
1290,1696,2023-03-31 13:00:00+00:00,100.78,101.33,100.62,101.27,65134.0
1291,1697,2023-03-31 13:30:00+00:00,101.3,101.93,101.04,101.84,2605038.0
1292,1698,2023-03-31 14:00:00+00:00,101.85,102.57,101.61,102.48,2187345.0
1293,1699,2023-03-31 14:30:00+00:00,102.47,103.25,102.43,102.56,2570217.0
1294,1700,2023-03-31 15:00:00+00:00,102.56,102.86,102.35,102.55,1469274.0
1295,1701,2023-03-31 15:30:00+00:00,102.56,102.73,102.39,102.54,892985.0
1296,1702,2023-03-31 16:00:00+00:00,102.54,102.62,102.31,102.49,905593.0
1297,1703,2023-03-31 16:30:00+00:00,102.49,102.53,102.25,102.4,794300.0
1298,1704,2023-03-31 17:00:00+00:00,102.4,102.65,102.23,102.59,811835.0
1299,1705,2023-03-31 17:30:00+00:00,102.6,102.77,102.54,102.73,714444.0
1300,1706,2023-03-31 18:00:00+00:00,102.73,102.92,102.59,102.73,841534.0
1301,1707,2023-03-31 18:30:00+00:00,102.73,103.01,102.66,103.0,864936.0
1302,1708,2023-03-31 19:00:00+00:00,102.99,103.49,102.99,103.48,1705402.0
1303,1709,2023-03-31 19:30:00+00:00,103.48,103.89,103.16,103.69,5473942.0
1304,1710,2023-03-31 20:00:00+00:00,103.66,103.73,103.55,103.68,8429219.0
1305,1711,2023-03-31 20:30:00+00:00,103.68,103.73,103.67,103.73,23485.0
1306,1712,2023-03-31 21:00:00+00:00,103.7,103.74,103.67,103.7,11196.0
1307,1713,2023-03-31 21:30:00+00:00,103.69,103.69,103.61,103.64,7219.0
1308,1714,2023-03-31 22:00:00+00:00,103.66,103.66,103.52,103.58,9576.0
1309,1715,2023-03-31 22:30:00+00:00,103.61,103.65,103.6,103.64,3073.0
1310,1716,2023-03-31 23:00:00+00:00,103.64,103.66,103.62,103.66,11204.0
1311,1717,2023-03-31 23:30:00+00:00,103.65,103.73,103.55,103.55,9771.0
1312,1718,2023-04-03 08:00:00+00:00,103.13,103.18,102.7,102.8,10913.0
1313,1719,2023-04-03 08:30:00+00:00,102.73,102.9,102.73,102.79,1616.0
1314,1720,2023-04-03 09:00:00+00:00,102.85,102.99,102.7,102.83,3674.0
1315,1721,2023-04-03 09:30:00+00:00,102.9,102.9,102.8,102.8,1749.0
1316,1722,2023-04-03 10:00:00+00:00,102.88,102.97,102.88,102.97,2924.0
1317,1723,2023-04-03 10:30:00+00:00,102.94,103.3,102.89,103.13,19488.0
1318,1724,2023-04-03 11:00:00+00:00,103.14,103.17,102.9,102.94,3985.0
1319,1725,2023-04-03 11:30:00+00:00,102.91,102.91,102.52,102.55,5004.0
1320,1726,2023-04-03 12:00:00+00:00,103.16,103.48,102.4,102.4,61068.0
1321,1727,2023-04-03 12:30:00+00:00,102.4,102.75,102.3,102.69,21471.0
1322,1728,2023-04-03 13:00:00+00:00,102.65,102.9,102.0,102.37,112810.0
1323,1729,2023-04-03 13:30:00+00:00,102.39,103.79,101.93,103.33,2683738.0
1324,1730,2023-04-03 14:00:00+00:00,103.33,103.74,103.16,103.66,1456908.0
1325,1731,2023-04-03 14:30:00+00:00,103.66,103.7,102.71,102.92,1434661.0
1326,1732,2023-04-03 15:00:00+00:00,102.92,103.06,102.54,102.95,958514.0
1327,1733,2023-04-03 15:30:00+00:00,102.94,103.07,102.72,103.05,826502.0
1328,1734,2023-04-03 16:00:00+00:00,103.05,103.37,102.94,103.29,834564.0
1329,1735,2023-04-03 16:30:00+00:00,103.28,103.4,103.1,103.15,558754.0
1330,1736,2023-04-03 17:00:00+00:00,103.13,103.13,102.88,102.97,661905.0
1331,1737,2023-04-03 17:30:00+00:00,102.96,103.17,102.89,103.08,802478.0
1332,1738,2023-04-03 18:00:00+00:00,103.08,103.18,102.88,103.09,642575.0
1333,1739,2023-04-03 18:30:00+00:00,103.08,103.7,103.06,103.65,802858.0
1334,1740,2023-04-03 19:00:00+00:00,103.65,104.03,103.6,103.93,1622307.0
1335,1741,2023-04-03 19:30:00+00:00,103.93,104.53,103.86,104.39,2929168.0
1336,1742,2023-04-03 20:00:00+00:00,104.39,104.42,104.25,104.36,3632605.0
1337,1743,2023-04-03 20:30:00+00:00,104.31,104.31,104.11,104.27,7312.0
1338,1744,2023-04-03 21:00:00+00:00,104.25,104.27,104.2,104.21,14410.0
1339,1745,2023-04-03 21:30:00+00:00,104.17,104.24,104.17,104.2,3967.0
1340,1746,2023-04-03 22:00:00+00:00,104.2,104.22,104.16,104.16,9262.0
1341,1747,2023-04-03 22:30:00+00:00,104.2,104.22,104.16,104.16,2096.0
1342,1748,2023-04-03 23:00:00+00:00,104.2,104.24,104.17,104.24,1656.0
1343,1749,2023-04-03 23:30:00+00:00,104.19,104.26,104.08,104.08,12588.0
1344,1750,2023-04-04 08:00:00+00:00,104.4,104.42,104.34,104.35,2027.0
1345,1751,2023-04-04 08:30:00+00:00,104.33,104.4,104.32,104.39,719.0
1346,1752,2023-04-04 09:00:00+00:00,104.32,104.65,104.3,104.64,3330.0
1347,1753,2023-04-04 09:30:00+00:00,104.64,105.0,104.64,105.0,4353.0
1348,1754,2023-04-04 10:00:00+00:00,105.0,105.0,104.77,104.87,9664.0
1349,1755,2023-04-04 10:30:00+00:00,104.88,104.95,104.8,104.95,8466.0
1350,1756,2023-04-04 11:00:00+00:00,104.83,105.1,104.81,104.88,23443.0
1351,1757,2023-04-04 11:30:00+00:00,104.88,105.1,104.87,104.95,5067.0
1352,1758,2023-04-04 12:00:00+00:00,104.89,105.1,103.75,104.8,31754.0
1353,1759,2023-04-04 12:30:00+00:00,104.89,104.89,104.57,104.7,18252.0
1354,1760,2023-04-04 13:00:00+00:00,104.62,104.77,104.04,104.34,100362.0
1355,1761,2023-04-04 13:30:00+00:00,104.29,105.31,104.04,105.11,3326580.0
1356,1762,2023-04-04 14:00:00+00:00,105.12,105.58,104.92,105.36,2111964.0
1357,1763,2023-04-04 14:30:00+00:00,105.36,105.54,104.87,105.09,1476747.0
1358,1764,2023-04-04 15:00:00+00:00,105.09,105.34,104.69,104.98,1272340.0
1359,1765,2023-04-04 15:30:00+00:00,104.98,105.08,104.81,104.81,903292.0
1360,1766,2023-04-04 16:00:00+00:00,104.82,104.92,104.25,104.46,907009.0
1361,1767,2023-04-04 16:30:00+00:00,104.45,104.59,104.34,104.54,686602.0
1362,1768,2023-04-04 17:00:00+00:00,104.56,104.84,104.49,104.72,837029.0
1363,1769,2023-04-04 17:30:00+00:00,104.71,104.79,104.5,104.65,689890.0
1364,1770,2023-04-04 18:00:00+00:00,104.65,104.83,104.6,104.7,595982.0
1365,1771,2023-04-04 18:30:00+00:00,104.69,104.69,104.27,104.4,760742.0
1366,1772,2023-04-04 19:00:00+00:00,104.4,104.74,104.38,104.48,885457.0
1367,1773,2023-04-04 19:30:00+00:00,104.49,104.77,104.22,104.77,2347954.0
1368,1774,2023-04-04 20:00:00+00:00,104.72,104.83,104.72,104.76,3352326.0
1369,1775,2023-04-04 20:30:00+00:00,104.75,104.77,104.74,104.77,4720.0
1370,1776,2023-04-04 21:00:00+00:00,104.76,104.76,104.72,104.73,77053.0
1371,1777,2023-04-04 21:30:00+00:00,104.73,104.77,104.72,104.77,3077.0
1372,1778,2023-04-04 22:00:00+00:00,104.77,104.94,104.77,104.87,13827.0
1373,1779,2023-04-04 22:30:00+00:00,104.9,104.94,104.85,104.89,15955.0
1374,1780,2023-04-04 23:00:00+00:00,104.87,104.91,104.85,104.91,11721.0
1375,1781,2023-04-04 23:30:00+00:00,104.91,104.96,104.91,104.95,9058.0
1376,1782,2023-04-05 08:00:00+00:00,104.68,104.74,104.64,104.74,500.0
1377,1783,2023-04-05 08:30:00+00:00,104.86,104.86,104.85,104.85,342.0
1378,1784,2023-04-05 09:00:00+00:00,104.69,104.86,104.69,104.72,1310.0
1379,1785,2023-04-05 09:30:00+00:00,104.75,104.9,104.74,104.9,3842.0
1380,1786,2023-04-05 10:00:00+00:00,104.9,105.2,104.9,104.98,7304.0
1381,1787,2023-04-05 10:30:00+00:00,105.12,105.5,105.1,105.4,22124.0
1382,1788,2023-04-05 11:00:00+00:00,105.38,106.18,105.13,106.02,74256.0
1383,1789,2023-04-05 11:30:00+00:00,106.05,106.45,106.0,106.0,44659.0
1384,1790,2023-04-05 12:00:00+00:00,106.16,106.69,104.33,106.3,178610.0
1385,1791,2023-04-05 12:30:00+00:00,106.45,106.54,105.84,106.0,108862.0
1386,1792,2023-04-05 13:00:00+00:00,106.06,106.2,105.41,105.85,104968.0
1387,1793,2023-04-05 13:30:00+00:00,105.78,106.1,104.14,104.93,4377554.0
1388,1794,2023-04-05 14:00:00+00:00,104.93,105.23,104.35,104.61,2254193.0
1389,1795,2023-04-05 14:30:00+00:00,104.6,104.72,103.71,103.75,1806706.0
1390,1796,2023-04-05 15:00:00+00:00,103.75,104.32,103.73,104.31,1776273.0
1391,1797,2023-04-05 15:30:00+00:00,104.31,104.55,104.08,104.17,1318642.0
1392,1798,2023-04-05 16:00:00+00:00,104.16,104.21,103.82,103.9,990675.0
1393,1799,2023-04-05 16:30:00+00:00,103.9,104.05,103.66,103.86,824630.0
1394,1800,2023-04-05 17:00:00+00:00,103.86,104.04,103.68,103.93,726162.0
1395,1801,2023-04-05 17:30:00+00:00,103.93,104.21,103.93,104.11,634061.0
1396,1802,2023-04-05 18:00:00+00:00,104.11,104.27,103.87,104.19,684850.0
1397,1803,2023-04-05 18:30:00+00:00,104.18,104.53,104.14,104.33,863790.0
1398,1804,2023-04-05 19:00:00+00:00,104.33,104.36,103.86,104.07,905366.0
1399,1805,2023-04-05 19:30:00+00:00,104.08,104.63,104.03,104.46,2305352.0
1400,1806,2023-04-05 20:00:00+00:00,104.42,104.55,104.27,104.49,2987211.0
1401,1807,2023-04-05 20:30:00+00:00,104.47,104.47,104.28,104.41,6545.0
1402,1808,2023-04-05 21:00:00+00:00,104.41,104.47,104.38,104.39,3447.0
1403,1809,2023-04-05 21:30:00+00:00,104.38,104.46,104.35,104.35,6358.0
1404,1810,2023-04-05 22:00:00+00:00,104.32,104.43,104.32,104.34,7153.0
1405,1811,2023-04-05 22:30:00+00:00,104.35,104.45,104.34,104.45,5339.0
1406,1812,2023-04-05 23:00:00+00:00,104.38,104.43,104.34,104.34,2012.0
1407,1813,2023-04-05 23:30:00+00:00,104.4,104.46,104.32,104.42,7132.0
1408,1814,2023-04-06 08:00:00+00:00,104.3,104.48,102.31,104.2,6975.0
1409,1815,2023-04-06 08:30:00+00:00,104.44,104.44,104.3,104.3,3148.0
1410,1816,2023-04-06 09:00:00+00:00,104.3,104.39,104.3,104.39,371.0
1411,1817,2023-04-06 09:30:00+00:00,104.47,105.49,104.47,104.87,18006.0
1412,1818,2023-04-06 10:00:00+00:00,104.75,105.25,104.55,105.25,8809.0
1413,1819,2023-04-06 10:30:00+00:00,105.29,105.42,105.11,105.42,4762.0
1414,1820,2023-04-06 11:00:00+00:00,105.45,105.9,105.36,105.89,37088.0
1415,1821,2023-04-06 11:30:00+00:00,105.9,106.13,105.85,105.95,24809.0
1416,1822,2023-04-06 12:00:00+00:00,105.67,106.1,103.64,105.41,114204.0
1417,1823,2023-04-06 12:30:00+00:00,105.5,105.7,104.8,104.92,59909.0
1418,1824,2023-04-06 13:00:00+00:00,104.93,105.6,104.76,105.32,57779.0
1419,1825,2023-04-06 13:30:00+00:00,105.26,105.31,104.33,104.94,3585623.0
1420,1826,2023-04-06 14:00:00+00:00,104.94,105.75,104.84,105.7,2769698.0
1421,1827,2023-04-06 14:30:00+00:00,105.7,106.34,105.66,105.76,2401276.0
1422,1828,2023-04-06 15:00:00+00:00,105.78,106.47,105.7,106.44,1737723.0
1423,1829,2023-04-06 15:30:00+00:00,106.45,107.15,106.28,106.96,2324213.0
1424,1830,2023-04-06 16:00:00+00:00,106.97,107.32,106.95,107.01,3050573.0
1425,1831,2023-04-06 16:30:00+00:00,107.02,107.27,106.77,106.82,1885957.0
1426,1832,2023-04-06 17:00:00+00:00,106.82,107.4,106.76,107.3,1360923.0
1427,1833,2023-04-06 17:30:00+00:00,107.3,108.07,107.26,108.07,2156069.0
1428,1834,2023-04-06 18:00:00+00:00,108.07,109.17,108.05,108.73,4472002.0
1429,1835,2023-04-06 18:30:00+00:00,108.73,108.99,108.33,108.41,2977323.0
1430,1836,2023-04-06 19:00:00+00:00,108.41,108.63,108.09,108.38,2582509.0
1431,1837,2023-04-06 19:30:00+00:00,108.38,108.59,108.29,108.4,5176503.0
1432,1838,2023-04-06 20:00:00+00:00,108.4,108.44,108.28,108.31,5258096.0
1433,1839,2023-04-06 20:30:00+00:00,108.33,108.37,108.23,108.27,19616.0
1434,1840,2023-04-06 21:00:00+00:00,108.3,108.3,105.88,108.25,26908.0
1435,1841,2023-04-06 21:30:00+00:00,108.26,108.27,108.18,108.27,14242.0
1436,1842,2023-04-06 22:00:00+00:00,108.22,108.29,108.21,108.25,9190.0
1437,1843,2023-04-06 22:30:00+00:00,108.25,108.3,108.23,108.29,5834.0
1438,1844,2023-04-06 23:00:00+00:00,108.29,108.33,108.25,108.26,6914.0
1439,1845,2023-04-06 23:30:00+00:00,108.25,108.4,108.15,108.35,13360.0
1440,1846,2023-04-10 08:00:00+00:00,108.34,108.34,108.02,108.05,2138.0
1441,1847,2023-04-10 08:30:00+00:00,108.0,108.05,108.0,108.04,2230.0
1442,1848,2023-04-10 09:00:00+00:00,108.1,108.1,108.02,108.03,727.0
1443,1849,2023-04-10 09:30:00+00:00,108.05,108.3,108.05,108.29,4131.0
1444,1850,2023-04-10 10:00:00+00:00,108.36,108.42,108.32,108.42,2837.0
1445,1851,2023-04-10 10:30:00+00:00,108.15,108.39,108.15,108.39,639.0
1446,1852,2023-04-10 11:00:00+00:00,108.39,108.39,107.63,107.7,14211.0
1447,1853,2023-04-10 11:30:00+00:00,107.7,107.72,107.53,107.66,8650.0
1448,1854,2023-04-10 12:00:00+00:00,107.8,108.42,107.2,107.22,71401.0
1449,1855,2023-04-10 12:30:00+00:00,107.22,107.4,106.91,107.26,14686.0
1450,1856,2023-04-10 13:00:00+00:00,107.25,107.3,106.8,106.97,72233.0
1451,1857,2023-04-10 13:30:00+00:00,106.95,107.59,105.98,106.39,3920661.0
1452,1858,2023-04-10 14:00:00+00:00,106.39,106.42,105.71,105.73,2139796.0
1453,1859,2023-04-10 14:30:00+00:00,105.72,106.23,105.57,105.95,2046609.0
1454,1860,2023-04-10 15:00:00+00:00,105.96,106.3,105.93,106.04,1482840.0
1455,1861,2023-04-10 15:30:00+00:00,106.04,106.41,105.88,105.95,1269782.0
1456,1862,2023-04-10 16:00:00+00:00,105.94,105.95,105.19,105.29,1382473.0
1457,1863,2023-04-10 16:30:00+00:00,105.28,105.98,105.12,105.96,1471512.0
1458,1864,2023-04-10 17:00:00+00:00,105.96,106.45,105.94,106.39,893517.0
1459,1865,2023-04-10 17:30:00+00:00,106.39,106.41,106.06,106.28,704478.0
1460,1866,2023-04-10 18:00:00+00:00,106.3,106.57,106.23,106.39,1069582.0
1461,1867,2023-04-10 18:30:00+00:00,106.4,106.52,106.17,106.5,734325.0
1462,1868,2023-04-10 19:00:00+00:00,106.51,106.6,106.39,106.44,801723.0
1463,1869,2023-04-10 19:30:00+00:00,106.44,106.55,106.23,106.47,2158525.0
1464,1870,2023-04-10 20:00:00+00:00,106.47,106.51,106.43,106.47,2628580.0
1465,1871,2023-04-10 20:30:00+00:00,106.45,106.65,106.44,106.45,9361.0
1466,1872,2023-04-10 21:00:00+00:00,106.46,106.49,106.44,106.48,1527.0
1467,1873,2023-04-10 21:30:00+00:00,106.46,106.46,106.44,106.44,2510.0
1468,1874,2023-04-10 22:00:00+00:00,106.44,106.52,106.41,106.5,3892.0
1469,1875,2023-04-10 22:30:00+00:00,106.53,106.53,106.48,106.5,1368.0
1470,1876,2023-04-10 23:00:00+00:00,106.53,106.54,106.47,106.48,5878.0
1471,1877,2023-04-10 23:30:00+00:00,106.47,106.52,106.47,106.52,3584.0
1472,1878,2023-04-11 08:00:00+00:00,106.65,106.75,106.53,106.53,3326.0
1473,1879,2023-04-11 08:30:00+00:00,106.62,106.72,106.62,106.72,589.0
1474,1880,2023-04-11 09:00:00+00:00,106.76,106.91,106.76,106.91,1014.0
1475,1881,2023-04-11 09:30:00+00:00,106.9,106.96,106.87,106.94,1080.0
1476,1882,2023-04-11 10:00:00+00:00,106.92,106.99,106.88,106.93,2154.0
1477,1883,2023-04-11 10:30:00+00:00,106.9,106.98,106.7,106.7,6396.0
1478,1884,2023-04-11 11:00:00+00:00,106.84,106.84,106.3,106.44,26299.0
1479,1885,2023-04-11 11:30:00+00:00,106.39,106.4,106.1,106.25,11643.0
1480,1886,2023-04-11 12:00:00+00:00,106.7,106.93,106.1,106.4,47804.0
1481,1887,2023-04-11 12:30:00+00:00,106.5,106.58,106.15,106.15,17787.0
1482,1888,2023-04-11 13:00:00+00:00,106.18,106.64,106.1,106.53,42024.0
1483,1889,2023-04-11 13:30:00+00:00,106.51,106.73,105.45,105.55,3530990.0
1484,1890,2023-04-11 14:00:00+00:00,105.55,105.67,104.68,105.34,3352197.0
1485,1891,2023-04-11 14:30:00+00:00,105.34,105.35,104.87,104.96,1587234.0
1486,1892,2023-04-11 15:00:00+00:00,104.96,105.3,104.88,104.95,1291965.0
1487,1893,2023-04-11 15:30:00+00:00,104.95,105.39,104.95,105.32,1016046.0
1488,1894,2023-04-11 16:00:00+00:00,105.32,105.66,105.24,105.39,962280.0
1489,1895,2023-04-11 16:30:00+00:00,105.39,105.62,105.25,105.52,691948.0
1490,1896,2023-04-11 17:00:00+00:00,105.53,105.71,105.46,105.69,630468.0
1491,1897,2023-04-11 17:30:00+00:00,105.69,105.98,105.61,105.87,931215.0
1492,1898,2023-04-11 18:00:00+00:00,105.88,105.92,105.67,105.86,669651.0
1493,1899,2023-04-11 18:30:00+00:00,105.87,106.19,105.79,106.11,1087027.0
1494,1900,2023-04-11 19:00:00+00:00,106.12,106.18,105.88,105.97,943812.0
1495,1901,2023-04-11 19:30:00+00:00,105.97,106.0,105.12,105.35,2507597.0
1496,1902,2023-04-11 20:00:00+00:00,105.36,105.38,105.21,105.35,2371982.0
1497,1903,2023-04-11 20:30:00+00:00,105.35,105.37,105.27,105.3,12141.0
1498,1904,2023-04-11 21:00:00+00:00,105.23,105.48,105.23,105.29,16026.0
1499,1905,2023-04-11 21:30:00+00:00,105.28,105.28,105.26,105.26,1231.0
1500,1906,2023-04-11 22:00:00+00:00,105.25,105.47,105.25,105.35,6135.0
1501,1907,2023-04-11 22:30:00+00:00,105.39,105.45,105.32,105.39,5859.0
1502,1908,2023-04-11 23:00:00+00:00,105.38,105.38,105.31,105.38,10761.0
1503,1909,2023-04-11 23:30:00+00:00,105.38,105.5,105.35,105.48,16567.0
1504,1910,2023-04-12 08:00:00+00:00,105.25,105.35,105.17,105.17,1194.0
1505,1911,2023-04-12 08:30:00+00:00,105.19,105.32,105.19,105.32,436.0
1506,1912,2023-04-12 09:00:00+00:00,105.28,105.28,105.2,105.25,600.0
1507,1913,2023-04-12 09:30:00+00:00,105.25,105.25,105.2,105.22,702.0
1508,1914,2023-04-12 10:00:00+00:00,105.29,105.39,105.21,105.21,2385.0
1509,1915,2023-04-12 10:30:00+00:00,105.25,105.31,105.15,105.17,1022.0
1510,1916,2023-04-12 11:00:00+00:00,105.17,105.22,105.09,105.09,4673.0
1511,1917,2023-04-12 11:30:00+00:00,105.18,105.26,105.18,105.26,2031.0
1512,1918,2023-04-12 12:00:00+00:00,105.29,105.48,104.87,104.95,31580.0
1513,1919,2023-04-12 12:30:00+00:00,105.15,107.0,105.15,106.53,124705.0
1514,1920,2023-04-12 13:00:00+00:00,106.53,106.61,106.14,106.4,52116.0
1515,1921,2023-04-12 13:30:00+00:00,106.55,106.75,105.35,105.48,2554042.0
1516,1922,2023-04-12 14:00:00+00:00,105.45,105.82,105.26,105.72,1487943.0
1517,1923,2023-04-12 14:30:00+00:00,105.73,105.92,104.68,104.79,1334793.0
1518,1924,2023-04-12 15:00:00+00:00,104.78,104.91,104.36,104.8,1088257.0
1519,1925,2023-04-12 15:30:00+00:00,104.8,105.43,104.66,105.29,804779.0
1520,1926,2023-04-12 16:00:00+00:00,105.29,105.48,105.13,105.36,688139.0
1521,1927,2023-04-12 16:30:00+00:00,105.36,105.63,105.28,105.58,672748.0
1522,1928,2023-04-12 17:00:00+00:00,105.58,105.69,105.31,105.57,766828.0
1523,1929,2023-04-12 17:30:00+00:00,105.58,105.64,105.06,105.09,983136.0
1524,1930,2023-04-12 18:00:00+00:00,105.09,105.36,104.52,104.61,937874.0
1525,1931,2023-04-12 18:30:00+00:00,104.6,104.77,104.34,104.73,1147277.0
1526,1932,2023-04-12 19:00:00+00:00,104.72,104.89,104.39,104.5,1191017.0
1527,1933,2023-04-12 19:30:00+00:00,104.5,104.92,104.44,104.67,2709284.0
1528,1934,2023-04-12 20:00:00+00:00,104.64,104.74,104.52,104.59,3162722.0
1529,1935,2023-04-12 20:30:00+00:00,104.58,104.65,104.55,104.65,12689.0
1530,1936,2023-04-12 21:00:00+00:00,104.53,104.55,104.42,104.47,10219.0
1531,1937,2023-04-12 21:30:00+00:00,104.4,104.45,104.4,104.41,7799.0
1532,1938,2023-04-12 22:00:00+00:00,104.46,104.59,104.37,104.42,8327.0
1533,1939,2023-04-12 22:30:00+00:00,104.4,104.4,104.22,104.22,4432.0
1534,1940,2023-04-12 23:00:00+00:00,104.34,104.42,104.2,104.42,6922.0
1535,1941,2023-04-12 23:30:00+00:00,104.4,104.42,104.02,104.02,8225.0
1536,1942,2023-04-13 08:00:00+00:00,104.47,105.22,104.43,104.6,6314.0
1537,1943,2023-04-13 08:30:00+00:00,104.54,104.54,104.35,104.35,1589.0
1538,1944,2023-04-13 09:00:00+00:00,104.43,105.18,104.43,105.0,4902.0
1539,1945,2023-04-13 09:30:00+00:00,104.85,104.91,104.7,104.9,5271.0
1540,1946,2023-04-13 10:00:00+00:00,104.76,104.88,104.74,104.88,1217.0
1541,1947,2023-04-13 10:30:00+00:00,104.87,104.99,104.65,104.65,9115.0
1542,1948,2023-04-13 11:00:00+00:00,104.79,105.13,104.79,105.13,9738.0
1543,1949,2023-04-13 11:30:00+00:00,105.0,105.0,104.57,104.57,10020.0
1544,1950,2023-04-13 12:00:00+00:00,104.65,105.15,104.25,104.8,26661.0
1545,1951,2023-04-13 12:30:00+00:00,104.85,105.68,104.85,105.5,67574.0
1546,1952,2023-04-13 13:00:00+00:00,105.4,105.9,105.08,105.83,55981.0
1547,1953,2023-04-13 13:30:00+00:00,105.84,107.01,105.84,106.73,3079518.0
1548,1954,2023-04-13 14:00:00+00:00,106.72,107.09,106.55,106.8,1709196.0
1549,1955,2023-04-13 14:30:00+00:00,106.81,106.9,106.37,106.41,1276205.0
1550,1956,2023-04-13 15:00:00+00:00,106.41,106.89,106.33,106.77,1054552.0
1551,1957,2023-04-13 15:30:00+00:00,106.76,106.9,106.43,106.64,1028500.0
1552,1958,2023-04-13 16:00:00+00:00,106.65,106.82,106.53,106.68,825357.0
1553,1959,2023-04-13 16:30:00+00:00,106.68,106.88,106.6,106.81,735961.0
1554,1960,2023-04-13 17:00:00+00:00,106.82,107.07,106.67,106.9,892298.0
1555,1961,2023-04-13 17:30:00+00:00,106.91,107.29,106.82,107.25,1041205.0
1556,1962,2023-04-13 18:00:00+00:00,107.25,107.47,107.18,107.24,795260.0
1557,1963,2023-04-13 18:30:00+00:00,107.24,107.25,107.07,107.19,802669.0
1558,1964,2023-04-13 19:00:00+00:00,107.19,107.45,107.04,107.43,991721.0
1559,1965,2023-04-13 19:30:00+00:00,107.43,107.49,107.26,107.44,2349942.0
1560,1966,2023-04-13 20:00:00+00:00,107.43,107.44,107.28,107.3,3675426.0
1561,1967,2023-04-13 20:30:00+00:00,107.28,107.28,107.14,107.14,22929.0
1562,1968,2023-04-13 21:00:00+00:00,107.12,107.28,107.12,107.18,4840.0
1563,1969,2023-04-13 21:30:00+00:00,107.17,107.22,107.13,107.22,5842.0
1564,1970,2023-04-13 22:00:00+00:00,107.23,107.25,107.1,107.24,7381.0
1565,1971,2023-04-13 22:30:00+00:00,107.2,107.25,107.2,107.21,2379.0
1566,1972,2023-04-13 23:00:00+00:00,107.21,107.25,107.2,107.2,4450.0
1567,1973,2023-04-13 23:30:00+00:00,107.12,107.19,107.12,107.16,2585.0
1568,1974,2023-04-14 08:00:00+00:00,107.65,107.65,107.44,107.44,1998.0
1569,1975,2023-04-14 08:30:00+00:00,107.44,107.44,107.44,107.44,0.0
1570,1976,2023-04-14 09:00:00+00:00,107.16,107.16,107.1,107.1,346.0
1571,1977,2023-04-14 09:30:00+00:00,107.12,107.12,107.02,107.02,644.0
1572,1978,2023-04-14 10:00:00+00:00,107.0,107.0,106.81,106.9,2134.0
1573,1979,2023-04-14 10:30:00+00:00,106.97,107.18,106.37,106.4,6359.0
1574,1980,2023-04-14 11:00:00+00:00,106.59,106.81,106.3,106.81,14160.0
1575,1981,2023-04-14 11:30:00+00:00,106.8,106.8,106.46,106.48,5997.0
1576,1982,2023-04-14 12:00:00+00:00,106.5,107.36,106.33,106.52,44367.0
1577,1983,2023-04-14 12:30:00+00:00,106.6,106.8,105.98,106.02,46135.0
1578,1984,2023-04-14 13:00:00+00:00,106.07,107.12,106.03,106.85,69253.0
1579,1985,2023-04-14 13:30:00+00:00,106.86,108.09,106.84,107.78,2346760.0
1580,1986,2023-04-14 14:00:00+00:00,107.78,108.09,107.26,107.43,1666940.0
1581,1987,2023-04-14 14:30:00+00:00,107.43,107.87,107.14,107.77,1185605.0
1582,1988,2023-04-14 15:00:00+00:00,107.77,108.09,107.64,107.72,1377328.0
1583,1989,2023-04-14 15:30:00+00:00,107.72,107.99,107.5,107.93,1078861.0
1584,1990,2023-04-14 16:00:00+00:00,107.93,107.94,107.63,107.78,875733.0
1585,1991,2023-04-14 16:30:00+00:00,107.78,107.91,107.27,107.43,988882.0
1586,1992,2023-04-14 17:00:00+00:00,107.43,108.03,107.35,107.84,927504.0
1587,1993,2023-04-14 17:30:00+00:00,107.84,107.97,107.55,107.9,731702.0
1588,1994,2023-04-14 18:00:00+00:00,107.91,108.35,107.88,108.32,990780.0
1589,1995,2023-04-14 18:30:00+00:00,108.32,108.86,108.23,108.82,1569568.0
1590,1996,2023-04-14 19:00:00+00:00,108.82,108.83,108.25,108.7,1591806.0
1591,1997,2023-04-14 19:30:00+00:00,108.71,108.94,108.54,108.87,2970541.0
1592,1998,2023-04-14 20:00:00+00:00,108.87,109.03,108.73,108.99,3502662.0
1593,1999,2023-04-14 20:30:00+00:00,109.0,109.1,108.87,109.0,54286.0
1594,2000,2023-04-14 21:00:00+00:00,109.0,109.07,108.95,108.99,7421.0
1595,2001,2023-04-14 21:30:00+00:00,108.96,109.03,108.96,109.03,3431.0
1596,2002,2023-04-14 22:00:00+00:00,109.03,109.03,108.96,108.97,4482.0
1597,2003,2023-04-14 22:30:00+00:00,108.96,109.03,108.96,108.97,3548.0
1598,2004,2023-04-14 23:00:00+00:00,109.02,109.05,109.01,109.05,5145.0
1599,2005,2023-04-14 23:30:00+00:00,109.05,109.07,108.9,108.95,8910.0
1600,2134,2023-04-17 08:00:00+00:00,109.1,109.1,107.78,107.9,26488.0
1601,2135,2023-04-17 08:30:00+00:00,108.02,108.02,107.73,107.76,7244.0
1602,2136,2023-04-17 09:00:00+00:00,107.73,107.73,106.91,107.1,27484.0
1603,2137,2023-04-17 09:30:00+00:00,107.13,107.19,106.69,106.69,9698.0
1604,2138,2023-04-17 10:00:00+00:00,106.69,106.69,105.24,105.34,30686.0
1605,2139,2023-04-17 10:30:00+00:00,105.4,106.0,105.31,105.36,55928.0
1606,2140,2023-04-17 11:00:00+00:00,105.45,105.85,105.23,105.6,66920.0
1607,2141,2023-04-17 11:30:00+00:00,105.6,105.67,104.2,104.35,171824.0
1608,2142,2023-04-17 12:00:00+00:00,105.5,109.45,103.43,104.65,420172.0
1609,2143,2023-04-17 12:30:00+00:00,104.64,104.87,104.18,104.79,235084.0
1610,2144,2023-04-17 13:00:00+00:00,104.83,105.0,104.0,104.56,486586.0
1611,2145,2023-04-17 13:30:00+00:00,104.66,105.92,104.52,105.05,7033098.0
1612,2146,2023-04-17 14:00:00+00:00,105.06,106.0,104.9,105.3,3042158.0
1613,2147,2023-04-17 14:30:00+00:00,105.3,105.56,104.99,105.54,2225240.0
1614,2148,2023-04-17 15:00:00+00:00,105.56,105.57,104.96,105.01,1620519.0
1615,2149,2023-04-17 15:30:00+00:00,105.0,105.21,104.73,105.09,1561857.0
1616,2150,2023-04-17 16:00:00+00:00,105.09,105.21,104.93,105.08,1241068.0
1617,2151,2023-04-17 16:30:00+00:00,105.08,105.38,105.07,105.32,1086931.0
1618,2152,2023-04-17 17:00:00+00:00,105.33,105.66,105.21,105.65,914982.0
1619,2153,2023-04-17 17:30:00+00:00,105.66,105.88,105.51,105.56,1089043.0
1620,2154,2023-04-17 18:00:00+00:00,105.56,105.68,105.38,105.46,655947.0
1621,2155,2023-04-17 18:30:00+00:00,105.46,105.96,105.41,105.89,1017583.0
1622,2156,2023-04-17 19:00:00+00:00,105.9,105.95,105.77,105.79,891620.0
1623,2157,2023-04-17 19:30:00+00:00,105.79,106.16,105.77,105.99,2519451.0
1624,2158,2023-04-17 20:00:00+00:00,105.9,106.1,105.82,105.91,4541593.0
1625,2159,2023-04-17 20:30:00+00:00,105.91,105.97,105.84,105.86,12785.0
1626,2160,2023-04-17 21:00:00+00:00,105.84,105.87,105.79,105.8,11727.0
1627,2161,2023-04-17 21:30:00+00:00,105.84,105.97,105.73,105.8,59370.0
1628,2162,2023-04-17 22:00:00+00:00,105.74,105.78,105.58,105.65,9968.0
1629,2163,2023-04-17 22:30:00+00:00,105.64,105.74,105.51,105.52,7064.0
1630,2164,2023-04-17 23:00:00+00:00,105.52,105.56,105.45,105.45,10693.0
1631,2165,2023-04-17 23:30:00+00:00,105.4,105.41,105.12,105.16,26854.0
1632,2166,2023-04-18 08:00:00+00:00,105.5,105.8,105.27,105.65,5812.0
1633,2167,2023-04-18 08:30:00+00:00,105.65,106.03,105.65,105.9,14045.0
1634,2168,2023-04-18 09:00:00+00:00,105.8,106.35,105.78,106.1,3970.0
1635,2169,2023-04-18 09:30:00+00:00,106.06,106.35,106.05,106.32,4630.0
1636,2170,2023-04-18 10:00:00+00:00,106.4,106.77,106.4,106.64,70679.0
1637,2171,2023-04-18 10:30:00+00:00,106.6,106.61,106.51,106.51,9926.0
1638,2172,2023-04-18 11:00:00+00:00,106.51,106.58,106.36,106.5,30581.0
1639,2173,2023-04-18 11:30:00+00:00,106.49,106.8,106.49,106.58,12114.0
1640,2174,2023-04-18 12:00:00+00:00,106.35,106.8,104.68,106.58,76616.0
1641,2175,2023-04-18 12:30:00+00:00,106.56,106.79,106.4,106.55,20620.0
1642,2176,2023-04-18 13:00:00+00:00,106.51,106.51,105.76,106.5,101762.0
1643,2177,2023-04-18 13:30:00+00:00,106.48,106.54,105.2,105.76,3267186.0
1644,2178,2023-04-18 14:00:00+00:00,105.76,105.88,104.8,104.94,2952436.0
1645,2179,2023-04-18 14:30:00+00:00,104.95,105.27,104.85,105.02,1367465.0
1646,2180,2023-04-18 15:00:00+00:00,105.01,105.16,104.91,105.03,1078518.0
1647,2181,2023-04-18 15:30:00+00:00,105.02,105.34,104.92,104.98,784984.0
1648,2182,2023-04-18 16:00:00+00:00,104.97,105.29,104.95,105.08,553765.0
1649,2183,2023-04-18 16:30:00+00:00,105.09,105.16,104.79,104.94,799203.0
1650,2184,2023-04-18 17:00:00+00:00,104.94,104.95,104.51,104.52,1251820.0
1651,2185,2023-04-18 17:30:00+00:00,104.52,104.86,104.4,104.71,1390372.0
1652,2186,2023-04-18 18:00:00+00:00,104.7,104.88,104.59,104.7,734892.0
1653,2187,2023-04-18 18:30:00+00:00,104.7,104.81,104.25,104.27,924256.0
1654,2188,2023-04-18 19:00:00+00:00,104.28,104.45,104.16,104.19,1071115.0
1655,2189,2023-04-18 19:30:00+00:00,104.19,104.63,104.07,104.47,2449971.0
1656,2190,2023-04-18 20:00:00+00:00,104.46,104.5,103.88,104.15,2722530.0
1657,2191,2023-04-18 20:30:00+00:00,104.17,104.58,104.15,104.5,41220.0
1658,2192,2023-04-18 21:00:00+00:00,104.5,104.5,104.34,104.34,15325.0
1659,2193,2023-04-18 21:30:00+00:00,104.34,104.34,104.12,104.19,12454.0
1660,2194,2023-04-18 22:00:00+00:00,104.16,104.25,104.11,104.18,4452.0
1661,2195,2023-04-18 22:30:00+00:00,104.15,104.19,104.14,104.19,5524.0
1662,2196,2023-04-18 23:00:00+00:00,104.2,104.22,104.11,104.11,3318.0
1663,2197,2023-04-18 23:30:00+00:00,104.2,104.34,104.11,104.27,9275.0
1664,2198,2023-04-19 08:00:00+00:00,103.99,103.99,103.7,103.7,1069.0
1665,2199,2023-04-19 08:30:00+00:00,103.72,103.77,103.65,103.65,2508.0
1666,2200,2023-04-19 09:00:00+00:00,103.63,103.63,103.4,103.4,1179.0
1667,2201,2023-04-19 09:30:00+00:00,103.39,103.39,103.3,103.34,1556.0
1668,2202,2023-04-19 10:00:00+00:00,103.38,103.42,103.38,103.39,712.0
1669,2203,2023-04-19 10:30:00+00:00,103.59,103.69,103.59,103.69,2962.0
1670,2204,2023-04-19 11:00:00+00:00,103.6,103.68,103.41,103.53,7580.0
1671,2205,2023-04-19 11:30:00+00:00,103.62,103.71,103.62,103.67,9448.0
1672,2206,2023-04-19 12:00:00+00:00,103.6,104.24,103.27,103.66,29924.0
1673,2207,2023-04-19 12:30:00+00:00,103.65,103.85,103.65,103.8,22038.0
1674,2208,2023-04-19 13:00:00+00:00,103.82,103.9,103.54,103.59,27471.0
1675,2209,2023-04-19 13:30:00+00:00,103.59,104.17,103.07,103.15,2365836.0
1676,2210,2023-04-19 14:00:00+00:00,103.15,103.72,103.12,103.54,1375102.0
1677,2211,2023-04-19 14:30:00+00:00,103.55,104.03,103.51,103.83,1096085.0
1678,2212,2023-04-19 15:00:00+00:00,103.84,104.28,103.83,104.16,1317081.0
1679,2213,2023-04-19 15:30:00+00:00,104.15,104.48,104.12,104.48,783083.0
1680,2214,2023-04-19 16:00:00+00:00,104.48,104.72,104.37,104.67,1135277.0
1681,2215,2023-04-19 16:30:00+00:00,104.68,104.74,104.52,104.63,635364.0
1682,2216,2023-04-19 17:00:00+00:00,104.63,104.72,104.56,104.7,563172.0
1683,2217,2023-04-19 17:30:00+00:00,104.7,104.87,104.59,104.85,627270.0
1684,2218,2023-04-19 18:00:00+00:00,104.86,104.98,104.63,104.75,683404.0
1685,2219,2023-04-19 18:30:00+00:00,104.74,104.76,104.41,104.57,695667.0
1686,2220,2023-04-19 19:00:00+00:00,104.57,104.66,104.45,104.45,675483.0
1687,2221,2023-04-19 19:30:00+00:00,104.45,104.56,104.05,104.2,2089081.0
1688,2222,2023-04-19 20:00:00+00:00,104.2,104.21,104.05,104.16,2431979.0
1689,2223,2023-04-19 20:30:00+00:00,104.12,104.16,104.09,104.15,5822.0
1690,2224,2023-04-19 21:00:00+00:00,104.12,104.15,104.1,104.11,2557.0
1691,2225,2023-04-19 21:30:00+00:00,104.1,104.15,104.07,104.1,4196.0
1692,2226,2023-04-19 22:00:00+00:00,104.14,104.15,104.04,104.04,585.0
1693,2227,2023-04-19 22:30:00+00:00,104.05,104.1,104.02,104.02,4061.0
1694,2228,2023-04-19 23:00:00+00:00,104.02,104.1,104.02,104.03,7454.0
1695,2229,2023-04-19 23:30:00+00:00,104.03,104.06,103.8,103.93,11924.0
1696,2230,2023-04-20 08:00:00+00:00,103.8,103.8,103.2,103.35,2590.0
1697,2231,2023-04-20 08:30:00+00:00,103.29,103.3,103.1,103.11,3111.0
1698,2232,2023-04-20 09:00:00+00:00,103.11,103.48,103.1,103.46,2131.0
1699,2233,2023-04-20 09:30:00+00:00,103.45,103.6,103.4,103.46,3934.0
1700,2234,2023-04-20 10:00:00+00:00,103.46,103.5,103.41,103.48,1509.0
1701,2235,2023-04-20 10:30:00+00:00,103.45,103.55,103.3,103.5,2400.0
1702,2236,2023-04-20 11:00:00+00:00,103.6,104.01,103.6,103.97,21527.0
1703,2237,2023-04-20 11:30:00+00:00,103.94,104.01,103.72,103.79,8433.0
1704,2238,2023-04-20 12:00:00+00:00,103.7,104.06,103.38,103.8,51147.0
1705,2239,2023-04-20 12:30:00+00:00,103.84,104.05,103.69,103.97,15350.0
1706,2240,2023-04-20 13:00:00+00:00,104.04,104.18,103.66,103.9,50090.0
1707,2241,2023-04-20 13:30:00+00:00,103.9,105.1,103.86,104.88,2948922.0
1708,2242,2023-04-20 14:00:00+00:00,104.87,104.95,104.43,104.69,1334836.0
1709,2243,2023-04-20 14:30:00+00:00,104.69,105.07,104.46,104.91,1244568.0
1710,2244,2023-04-20 15:00:00+00:00,104.91,104.99,104.53,104.98,830711.0
1711,2245,2023-04-20 15:30:00+00:00,104.97,105.39,104.85,105.24,1085938.0
1712,2246,2023-04-20 16:00:00+00:00,105.25,105.53,104.98,105.51,775586.0
1713,2247,2023-04-20 16:30:00+00:00,105.52,105.71,105.35,105.7,812863.0
1714,2248,2023-04-20 17:00:00+00:00,105.7,106.25,105.66,106.22,1335222.0
1715,2249,2023-04-20 17:30:00+00:00,106.23,106.25,105.85,105.91,1011257.0
1716,2250,2023-04-20 18:00:00+00:00,105.9,105.91,105.08,105.15,1227741.0
1717,2251,2023-04-20 18:30:00+00:00,105.15,105.26,104.97,105.2,1528965.0
1718,2252,2023-04-20 19:00:00+00:00,105.2,105.47,104.59,104.63,1596378.0
1719,2253,2023-04-20 19:30:00+00:00,104.62,105.44,104.61,105.31,2682613.0
1720,2254,2023-04-20 20:00:00+00:00,105.31,105.76,105.14,105.63,3521514.0
1721,2255,2023-04-20 20:30:00+00:00,105.59,106.16,105.29,106.0,60945.0
1722,2256,2023-04-20 21:00:00+00:00,106.06,106.15,105.67,106.05,47335.0
1723,2257,2023-04-20 21:30:00+00:00,106.05,106.17,105.86,105.98,19892.0
1724,2258,2023-04-20 22:00:00+00:00,105.8,105.9,105.75,105.77,2883.0
1725,2259,2023-04-20 22:30:00+00:00,105.81,105.83,105.65,105.66,13033.0
1726,2260,2023-04-20 23:00:00+00:00,105.71,105.81,105.69,105.81,2042.0
1727,2261,2023-04-20 23:30:00+00:00,105.8,105.81,105.51,105.51,6839.0
1728,2262,2023-04-21 08:00:00+00:00,105.52,105.7,105.3,105.42,3281.0
1729,2263,2023-04-21 08:30:00+00:00,105.43,105.43,105.43,105.43,268.0
1730,2264,2023-04-21 09:00:00+00:00,105.63,105.7,105.55,105.7,676.0
1731,2265,2023-04-21 09:30:00+00:00,105.7,105.7,105.7,105.7,0.0
1732,2266,2023-04-21 10:00:00+00:00,105.42,105.42,105.29,105.29,776.0
1733,2267,2023-04-21 10:30:00+00:00,105.22,105.26,105.08,105.08,932.0
1734,2268,2023-04-21 11:00:00+00:00,105.21,105.22,105.1,105.1,5444.0
1735,2269,2023-04-21 11:30:00+00:00,105.05,105.49,104.95,105.37,10756.0
1736,2270,2023-04-21 12:00:00+00:00,105.36,105.69,104.95,105.53,34990.0
1737,2271,2023-04-21 12:30:00+00:00,105.55,105.75,105.54,105.73,13920.0
1738,2272,2023-04-21 13:00:00+00:00,105.67,105.99,105.31,105.49,48058.0
1739,2273,2023-04-21 13:30:00+00:00,105.43,106.0,104.95,105.05,2650514.0
1740,2274,2023-04-21 14:00:00+00:00,105.05,105.5,104.78,105.4,1589923.0
1741,2275,2023-04-21 14:30:00+00:00,105.4,105.65,104.97,105.65,1289813.0
1742,2276,2023-04-21 15:00:00+00:00,105.66,105.97,105.37,105.64,1457394.0
1743,2277,2023-04-21 15:30:00+00:00,105.64,105.82,105.29,105.35,1234925.0
1744,2278,2023-04-21 16:00:00+00:00,105.34,105.51,105.18,105.19,924845.0
1745,2279,2023-04-21 16:30:00+00:00,105.18,105.3,104.95,105.1,996465.0
1746,2280,2023-04-21 17:00:00+00:00,105.11,105.22,104.9,105.15,966339.0
1747,2281,2023-04-21 17:30:00+00:00,105.15,105.51,105.04,105.39,887326.0
1748,2282,2023-04-21 18:00:00+00:00,105.39,105.59,105.32,105.32,675615.0
1749,2283,2023-04-21 18:30:00+00:00,105.33,105.4,105.1,105.16,705062.0
1750,2284,2023-04-21 19:00:00+00:00,105.15,105.21,104.94,105.07,859583.0
1751,2285,2023-04-21 19:30:00+00:00,105.07,105.46,105.02,105.42,3042850.0
1752,2286,2023-04-21 20:00:00+00:00,105.42,105.47,105.33,105.35,2942214.0
1753,2287,2023-04-21 20:30:00+00:00,105.36,105.44,105.34,105.36,17476.0
1754,2288,2023-04-21 21:00:00+00:00,105.38,105.73,105.36,105.73,36854.0
1755,2289,2023-04-21 21:30:00+00:00,105.73,106.02,105.41,105.8,118839.0
1756,2290,2023-04-21 22:00:00+00:00,105.72,105.8,105.6,105.64,5182.0
1757,2291,2023-04-21 22:30:00+00:00,105.66,105.78,105.66,105.7,1425.0
1758,2292,2023-04-21 23:00:00+00:00,105.69,105.7,105.6,105.6,2266.0
1759,2293,2023-04-21 23:30:00+00:00,105.58,105.69,105.58,105.64,1608.0
1760,2294,2023-04-24 08:00:00+00:00,105.0,105.34,104.98,105.04,1186.0
1761,2295,2023-04-24 08:30:00+00:00,105.05,105.11,104.95,105.11,1473.0
1762,2296,2023-04-24 09:00:00+00:00,105.33,105.62,105.3,105.62,1087.0
1763,2297,2023-04-24 09:30:00+00:00,105.47,105.64,105.47,105.63,2444.0
1764,2298,2023-04-24 10:00:00+00:00,105.57,105.59,105.52,105.52,532.0
1765,2299,2023-04-24 10:30:00+00:00,105.52,105.78,105.52,105.78,860.0
1766,2300,2023-04-24 11:00:00+00:00,105.72,105.79,105.64,105.7,7826.0
1767,2301,2023-04-24 11:30:00+00:00,105.78,105.84,105.51,105.63,17220.0
1768,2302,2023-04-24 12:00:00+00:00,105.66,105.85,104.78,105.74,65552.0
1769,2303,2023-04-24 12:30:00+00:00,105.7,105.75,105.61,105.62,37705.0
1770,2304,2023-04-24 13:00:00+00:00,105.67,105.7,105.24,105.45,58721.0
1771,2305,2023-04-24 13:30:00+00:00,105.48,106.45,104.7,106.1,2605477.0
1772,2306,2023-04-24 14:00:00+00:00,106.1,106.3,105.64,106.25,1649212.0
1773,2307,2023-04-24 14:30:00+00:00,106.25,106.25,105.03,105.41,1519121.0
1774,2308,2023-04-24 15:00:00+00:00,105.4,105.68,105.27,105.59,1133457.0
1775,2309,2023-04-24 15:30:00+00:00,105.59,105.79,105.22,105.33,1166450.0
1776,2310,2023-04-24 16:00:00+00:00,105.34,105.65,105.33,105.48,721870.0
1777,2311,2023-04-24 16:30:00+00:00,105.47,105.77,105.42,105.67,531459.0
1778,2312,2023-04-24 17:00:00+00:00,105.67,105.95,105.57,105.92,666182.0
1779,2313,2023-04-24 17:30:00+00:00,105.92,106.28,105.89,106.26,837350.0
1780,2314,2023-04-24 18:00:00+00:00,106.27,106.63,106.26,106.34,1102804.0
1781,2315,2023-04-24 18:30:00+00:00,106.35,106.35,106.14,106.3,540711.0
1782,2316,2023-04-24 19:00:00+00:00,106.31,106.38,106.13,106.16,773446.0
1783,2317,2023-04-24 19:30:00+00:00,106.17,106.32,105.8,105.99,2619572.0
1784,2318,2023-04-24 20:00:00+00:00,106.0,106.04,105.87,105.95,2585253.0
1785,2319,2023-04-24 20:30:00+00:00,105.93,106.0,105.86,105.87,28513.0
1786,2320,2023-04-24 21:00:00+00:00,105.91,105.91,105.77,105.87,14801.0
1787,2321,2023-04-24 21:30:00+00:00,105.83,105.97,105.82,105.92,9552.0
1788,2322,2023-04-24 22:00:00+00:00,105.95,105.95,105.89,105.94,5854.0
1789,2323,2023-04-24 22:30:00+00:00,105.96,105.96,105.93,105.94,5206.0
1790,2324,2023-04-24 23:00:00+00:00,105.93,105.93,105.89,105.9,4142.0
1791,2325,2023-04-24 23:30:00+00:00,105.9,105.98,105.9,105.96,19180.0
1792,2326,2023-04-25 08:00:00+00:00,105.45,105.73,105.21,105.48,5073.0
1793,2327,2023-04-25 08:30:00+00:00,105.4,105.5,105.4,105.5,2205.0
1794,2328,2023-04-25 09:00:00+00:00,105.5,105.5,105.45,105.47,877.0
1795,2329,2023-04-25 09:30:00+00:00,105.47,105.47,105.47,105.47,0.0
1796,2330,2023-04-25 10:00:00+00:00,105.56,105.81,105.53,105.53,3997.0
1797,2331,2023-04-25 10:30:00+00:00,105.74,105.74,105.67,105.67,569.0
1798,2332,2023-04-25 11:00:00+00:00,105.75,105.78,105.5,105.65,23003.0
1799,2333,2023-04-25 11:30:00+00:00,105.66,105.66,105.43,105.5,2967.0
1800,2334,2023-04-25 12:00:00+00:00,105.65,105.78,105.16,105.7,34227.0
1801,2335,2023-04-25 12:30:00+00:00,105.67,105.67,105.37,105.45,20333.0
1802,2336,2023-04-25 13:00:00+00:00,105.49,105.97,105.45,105.84,22809.0
1803,2337,2023-04-25 13:30:00+00:00,105.83,106.69,105.32,105.4,3867348.0
1804,2338,2023-04-25 14:00:00+00:00,105.39,105.61,105.12,105.28,1988745.0
1805,2339,2023-04-25 14:30:00+00:00,105.28,105.79,105.12,105.43,1418331.0
1806,2340,2023-04-25 15:00:00+00:00,105.43,106.01,105.3,105.74,1780501.0
1807,2341,2023-04-25 15:30:00+00:00,105.73,106.12,105.42,105.83,1676336.0
1808,2342,2023-04-25 16:00:00+00:00,105.84,106.01,105.62,105.8,1167085.0
1809,2343,2023-04-25 16:30:00+00:00,105.8,105.85,105.25,105.58,1215013.0
1810,2344,2023-04-25 17:00:00+00:00,105.57,105.72,104.83,105.02,1567609.0
1811,2345,2023-04-25 17:30:00+00:00,105.01,105.07,104.7,104.78,1255504.0
1812,2346,2023-04-25 18:00:00+00:00,104.78,104.94,104.56,104.73,1253094.0
1813,2347,2023-04-25 18:30:00+00:00,104.72,105.0,104.61,104.68,1491369.0
1814,2348,2023-04-25 19:00:00+00:00,104.68,104.75,104.34,104.4,2220234.0
1815,2349,2023-04-25 19:30:00+00:00,104.4,104.64,103.84,103.95,5935100.0
1816,2350,2023-04-25 20:00:00+00:00,103.94,110.02,101.09,107.93,6406770.0
1817,2351,2023-04-25 20:30:00+00:00,107.94,108.5,106.84,107.78,547166.0
1818,2352,2023-04-25 21:00:00+00:00,107.79,108.25,103.85,107.97,276358.0
1819,2353,2023-04-25 21:30:00+00:00,108.01,108.28,105.54,105.81,692802.0
1820,2354,2023-04-25 22:00:00+00:00,105.81,106.7,104.8,104.8,377516.0
1821,2355,2023-04-25 22:30:00+00:00,104.91,105.74,104.57,105.35,249262.0
1822,2356,2023-04-25 23:00:00+00:00,105.39,105.61,104.9,105.61,124739.0
1823,2357,2023-04-25 23:30:00+00:00,105.55,105.84,105.21,105.59,125080.0
1824,2358,2023-04-26 08:00:00+00:00,105.73,105.8,104.69,105.3,32044.0
1825,2359,2023-04-26 08:30:00+00:00,105.28,105.4,104.5,104.8,25078.0
1826,2360,2023-04-26 09:00:00+00:00,104.72,105.0,104.16,104.83,31674.0
1827,2361,2023-04-26 09:30:00+00:00,104.93,105.05,104.82,105.0,21956.0
1828,2362,2023-04-26 10:00:00+00:00,105.0,105.02,104.4,104.41,24567.0
1829,2363,2023-04-26 10:30:00+00:00,104.42,104.42,102.82,103.2,76665.0
1830,2364,2023-04-26 11:00:00+00:00,103.2,103.3,102.2,102.75,177936.0
1831,2365,2023-04-26 11:30:00+00:00,102.75,103.63,102.5,102.81,160558.0
1832,2366,2023-04-26 12:00:00+00:00,103.2,105.94,102.22,104.3,363657.0
1833,2367,2023-04-26 12:30:00+00:00,104.29,105.0,103.91,104.5,132784.0
1834,2368,2023-04-26 13:00:00+00:00,104.43,105.1,103.8,105.0,292202.0
1835,2369,2023-04-26 13:30:00+00:00,105.0,105.81,102.63,105.71,8947924.0
1836,2370,2023-04-26 14:00:00+00:00,105.7,106.35,104.96,105.33,5270481.0
1837,2371,2023-04-26 14:30:00+00:00,105.34,105.48,104.95,105.04,2972073.0
1838,2372,2023-04-26 15:00:00+00:00,105.04,105.7,104.82,104.89,2994702.0
1839,2373,2023-04-26 15:30:00+00:00,104.89,104.99,104.15,104.24,2560349.0
1840,2374,2023-04-26 16:00:00+00:00,104.24,104.8,104.2,104.3,2103793.0
1841,2375,2023-04-26 16:30:00+00:00,104.29,104.29,103.31,103.56,2434302.0
1842,2376,2023-04-26 17:00:00+00:00,103.57,103.85,103.28,103.51,1840892.0
1843,2377,2023-04-26 17:30:00+00:00,103.51,103.85,103.26,103.7,1490381.0
1844,2378,2023-04-26 18:00:00+00:00,103.7,103.89,103.47,103.63,1344222.0
1845,2379,2023-04-26 18:30:00+00:00,103.63,103.64,103.28,103.44,1343546.0
1846,2380,2023-04-26 19:00:00+00:00,103.44,103.57,103.36,103.56,1375333.0
1847,2381,2023-04-26 19:30:00+00:00,103.56,103.92,103.47,103.67,3824845.0
1848,2382,2023-04-26 20:00:00+00:00,103.65,104.24,102.79,103.85,3699457.0
1849,2383,2023-04-26 20:30:00+00:00,103.96,103.96,103.26,103.48,46737.0
1850,2384,2023-04-26 21:00:00+00:00,103.64,103.85,103.47,103.64,35022.0
1851,2385,2023-04-26 21:30:00+00:00,103.54,104.0,103.5,103.83,19364.0
1852,2386,2023-04-26 22:00:00+00:00,103.83,103.93,103.56,103.7,18711.0
1853,2387,2023-04-26 22:30:00+00:00,103.71,103.75,103.58,103.59,8894.0
1854,2388,2023-04-26 23:00:00+00:00,103.62,103.64,103.56,103.56,8944.0
1855,2389,2023-04-26 23:30:00+00:00,103.55,103.62,103.3,103.62,9069.0
1856,2390,2023-04-27 08:00:00+00:00,104.03,104.05,103.85,103.97,7251.0
1857,2391,2023-04-27 08:30:00+00:00,103.93,103.93,103.88,103.88,1046.0
1858,2392,2023-04-27 09:00:00+00:00,103.95,103.95,103.88,103.88,561.0
1859,2393,2023-04-27 09:30:00+00:00,103.99,104.0,103.95,103.98,7356.0
1860,2394,2023-04-27 10:00:00+00:00,103.89,103.91,103.6,103.77,9159.0
1861,2395,2023-04-27 10:30:00+00:00,103.75,104.2,103.75,104.2,3571.0
1862,2396,2023-04-27 11:00:00+00:00,104.1,104.34,104.07,104.3,17233.0
1863,2397,2023-04-27 11:30:00+00:00,104.3,104.31,104.09,104.25,18679.0
1864,2398,2023-04-27 12:00:00+00:00,104.19,104.53,103.6,104.3,67725.0
1865,2399,2023-04-27 12:30:00+00:00,104.25,104.3,103.75,103.97,50052.0
1866,2400,2023-04-27 13:00:00+00:00,104.0,104.6,103.8,104.45,132575.0
1867,2401,2023-04-27 13:30:00+00:00,104.51,105.99,103.54,105.37,6013105.0
1868,2402,2023-04-27 14:00:00+00:00,105.37,106.58,105.3,106.29,3423764.0
1869,2403,2023-04-27 14:30:00+00:00,106.29,107.06,106.15,106.46,3408949.0
1870,2404,2023-04-27 15:00:00+00:00,106.47,107.58,106.36,107.43,3205658.0
1871,2405,2023-04-27 15:30:00+00:00,107.42,107.9,107.4,107.46,2328969.0
1872,2406,2023-04-27 16:00:00+00:00,107.47,107.99,107.41,107.67,1788655.0
1873,2407,2023-04-27 16:30:00+00:00,107.67,108.02,107.51,107.93,2294530.0
1874,2408,2023-04-27 17:00:00+00:00,107.93,108.03,107.79,107.95,1577845.0
1875,2409,2023-04-27 17:30:00+00:00,107.96,108.37,107.93,108.06,1763084.0
1876,2410,2023-04-27 18:00:00+00:00,108.06,108.31,108.04,108.17,1369513.0
1877,2411,2023-04-27 18:30:00+00:00,108.17,108.3,108.01,108.14,1552413.0
1878,2412,2023-04-27 19:00:00+00:00,108.14,108.24,107.94,108.22,1793938.0
1879,2413,2023-04-27 19:30:00+00:00,108.22,108.26,107.45,107.57,4601717.0
1880,2414,2023-04-27 20:00:00+00:00,107.59,107.99,106.93,107.02,5889486.0
1881,2415,2023-04-27 20:30:00+00:00,107.0,107.04,106.87,106.93,59780.0
1882,2416,2023-04-27 21:00:00+00:00,106.94,107.14,106.9,106.9,43610.0
1883,2417,2023-04-27 21:30:00+00:00,106.9,107.09,106.68,106.95,26126.0
1884,2418,2023-04-27 22:00:00+00:00,106.94,107.18,106.89,107.08,29128.0
1885,2419,2023-04-27 22:30:00+00:00,107.1,107.14,106.91,106.98,36664.0
1886,2420,2023-04-27 23:00:00+00:00,106.97,107.19,106.97,107.16,21542.0
1887,2421,2023-04-27 23:30:00+00:00,107.19,107.2,106.72,106.77,16163.0
1888,2422,2023-04-28 08:00:00+00:00,107.18,107.2,106.97,106.97,1178.0
1889,2423,2023-04-28 08:30:00+00:00,107.0,107.06,106.9,106.96,4105.0
1890,2424,2023-04-28 09:00:00+00:00,107.0,107.1,107.0,107.1,3021.0
1891,2425,2023-04-28 09:30:00+00:00,107.03,107.03,106.84,106.84,500.0
1892,2426,2023-04-28 10:00:00+00:00,106.95,107.0,106.95,107.0,691.0
1893,2427,2023-04-28 10:30:00+00:00,107.0,107.0,107.0,107.0,0.0
1894,2428,2023-04-28 11:00:00+00:00,106.9,106.9,106.8,106.83,4721.0
1895,2429,2023-04-28 11:30:00+00:00,106.95,107.0,106.83,106.85,6362.0
1896,2430,2023-04-28 12:00:00+00:00,106.83,107.33,106.65,106.96,33175.0
1897,2431,2023-04-28 12:30:00+00:00,106.93,107.65,106.75,107.43,53230.0
1898,2432,2023-04-28 13:00:00+00:00,107.43,107.75,106.9,107.03,84414.0
1899,2433,2023-04-28 13:30:00+00:00,107.04,107.14,106.1,106.32,4055095.0
1900,2434,2023-04-28 14:00:00+00:00,106.32,106.75,105.9,106.7,2697684.0
1901,2435,2023-04-28 14:30:00+00:00,106.7,106.81,105.23,105.35,2803314.0
1902,2436,2023-04-28 15:00:00+00:00,105.36,105.82,105.09,105.69,1432190.0
1903,2437,2023-04-28 15:30:00+00:00,105.69,106.4,105.67,106.32,1954238.0
1904,2438,2023-04-28 16:00:00+00:00,106.32,106.68,106.21,106.51,1076941.0
1905,2439,2023-04-28 16:30:00+00:00,106.52,106.93,106.36,106.9,1012701.0
1906,2440,2023-04-28 17:00:00+00:00,106.9,106.97,106.62,106.76,772624.0
1907,2441,2023-04-28 17:30:00+00:00,106.76,106.86,106.57,106.79,696822.0
1908,2442,2023-04-28 18:00:00+00:00,106.79,106.94,106.59,106.94,869358.0
1909,2443,2023-04-28 18:30:00+00:00,106.94,107.16,106.71,107.16,1346302.0
1910,2444,2023-04-28 19:00:00+00:00,107.15,107.25,106.97,107.06,1104237.0
1911,2445,2023-04-28 19:30:00+00:00,107.06,107.35,106.9,107.35,3632853.0
1912,2446,2023-04-28 20:00:00+00:00,107.35,107.43,107.2,107.23,4014478.0
1913,2447,2023-04-28 20:30:00+00:00,107.21,107.34,107.2,107.34,117068.0
1914,2448,2023-04-28 21:00:00+00:00,107.22,107.24,107.01,107.05,10365.0
1915,2449,2023-04-28 21:30:00+00:00,107.11,107.11,107.05,107.05,3672.0
1916,2450,2023-04-28 22:00:00+00:00,107.01,107.04,107.01,107.04,1100.0
1917,2451,2023-04-28 22:30:00+00:00,107.07,107.08,107.05,107.05,2908.0
1918,2452,2023-04-28 23:00:00+00:00,107.05,107.08,107.0,107.0,2577.0
1919,2453,2023-04-28 23:30:00+00:00,107.06,107.08,106.95,107.07,4298.0
1920,2454,2023-05-01 08:00:00+00:00,107.2,107.2,107.07,107.08,601.0
1921,2455,2023-05-01 08:30:00+00:00,106.8,107.0,106.8,107.0,784.0
1922,2456,2023-05-01 09:00:00+00:00,107.06,107.32,107.06,107.2,1211.0
1923,2457,2023-05-01 09:30:00+00:00,107.24,107.28,107.21,107.28,986.0
1924,2458,2023-05-01 10:00:00+00:00,107.27,107.27,107.27,107.27,100.0
1925,2459,2023-05-01 10:30:00+00:00,107.1,107.2,107.1,107.15,1140.0
1926,2460,2023-05-01 11:00:00+00:00,107.18,107.33,107.18,107.25,7136.0
1927,2461,2023-05-01 11:30:00+00:00,107.29,107.3,107.11,107.12,3996.0
1928,2462,2023-05-01 12:00:00+00:00,107.28,107.33,106.85,107.03,17722.0
1929,2463,2023-05-01 12:30:00+00:00,107.04,107.18,106.94,107.15,12687.0
1930,2464,2023-05-01 13:00:00+00:00,107.13,107.23,106.66,106.85,39672.0
1931,2465,2023-05-01 13:30:00+00:00,106.84,107.52,106.82,107.18,2142866.0
1932,2466,2023-05-01 14:00:00+00:00,107.17,107.45,106.98,107.23,1282544.0
1933,2467,2023-05-01 14:30:00+00:00,107.23,107.7,106.82,107.65,1330073.0
1934,2468,2023-05-01 15:00:00+00:00,107.65,107.69,106.98,107.16,1317094.0
1935,2469,2023-05-01 15:30:00+00:00,107.18,107.44,106.99,107.38,833905.0
1936,2470,2023-05-01 16:00:00+00:00,107.38,107.48,107.26,107.42,821660.0
1937,2471,2023-05-01 16:30:00+00:00,107.42,107.68,107.37,107.63,1060845.0
1938,2472,2023-05-01 17:00:00+00:00,107.64,107.88,107.49,107.72,951218.0
1939,2473,2023-05-01 17:30:00+00:00,107.72,107.99,107.68,107.78,1097328.0
1940,2474,2023-05-01 18:00:00+00:00,107.77,107.93,107.52,107.54,1099317.0
1941,2475,2023-05-01 18:30:00+00:00,107.53,107.53,107.1,107.38,777755.0
1942,2476,2023-05-01 19:00:00+00:00,107.39,107.46,107.24,107.28,883878.0
1943,2477,2023-05-01 19:30:00+00:00,107.28,107.39,107.01,107.17,2942494.0
1944,2478,2023-05-01 20:00:00+00:00,107.17,107.2,107.08,107.14,3370421.0
1945,2479,2023-05-01 20:30:00+00:00,107.14,107.19,107.0,107.02,23373.0
1946,2480,2023-05-01 21:00:00+00:00,107.06,107.06,106.92,106.98,14278.0
1947,2481,2023-05-01 21:30:00+00:00,107.02,107.02,106.95,106.95,4617.0
1948,2482,2023-05-01 22:00:00+00:00,106.96,106.99,106.9,106.9,6660.0
1949,2483,2023-05-01 22:30:00+00:00,106.94,107.03,106.91,106.94,4428.0
1950,2484,2023-05-01 23:00:00+00:00,106.98,107.08,106.95,107.0,5419.0
1951,2485,2023-05-01 23:30:00+00:00,106.95,107.0,106.9,107.0,5371.0
1952,2486,2023-05-02 08:00:00+00:00,107.28,107.6,107.28,107.48,1327.0
1953,2487,2023-05-02 08:30:00+00:00,107.27,107.27,107.27,107.27,516.0
1954,2488,2023-05-02 09:00:00+00:00,107.13,107.13,107.13,107.13,100.0
1955,2489,2023-05-02 09:30:00+00:00,107.2,107.45,107.2,107.45,1019.0
1956,2490,2023-05-02 10:00:00+00:00,107.4,107.4,107.2,107.21,2411.0
1957,2491,2023-05-02 10:30:00+00:00,107.25,107.25,107.2,107.2,1145.0
1958,2492,2023-05-02 11:00:00+00:00,107.05,107.4,107.0,107.4,4104.0
1959,2493,2023-05-02 11:30:00+00:00,107.29,107.35,107.2,107.21,2070.0
1960,2494,2023-05-02 12:00:00+00:00,107.34,107.4,106.64,106.9,25296.0
1961,2495,2023-05-02 12:30:00+00:00,106.85,107.18,106.85,107.18,23108.0
1962,2496,2023-05-02 13:00:00+00:00,107.18,107.26,106.85,107.12,54048.0
1963,2497,2023-05-02 13:30:00+00:00,107.09,107.2,105.81,106.27,2830193.0
1964,2498,2023-05-02 14:00:00+00:00,106.32,106.35,104.63,104.73,3522181.0
1965,2499,2023-05-02 14:30:00+00:00,104.72,104.84,103.71,104.02,3888608.0
1966,2500,2023-05-02 15:00:00+00:00,104.02,104.91,103.9,104.7,1542401.0
1967,2501,2023-05-02 15:30:00+00:00,104.7,105.16,104.61,104.69,1196327.0
1968,2502,2023-05-02 16:00:00+00:00,104.68,105.3,104.58,105.21,824859.0
1969,2503,2023-05-02 16:30:00+00:00,105.2,105.39,105.15,105.34,526973.0
1970,2586,2023-05-02 17:00:00+00:00,105.38,105.57,105.33,105.57,686241.0
1971,2587,2023-05-02 17:30:00+00:00,105.57,105.81,105.48,105.78,623946.0
1972,2588,2023-05-02 18:00:00+00:00,105.78,105.8,105.3,105.35,694079.0
1973,2589,2023-05-02 18:30:00+00:00,105.35,105.63,105.25,105.56,731153.0
1974,2590,2023-05-02 19:00:00+00:00,105.55,105.66,105.38,105.48,734261.0
1975,2591,2023-05-02 19:30:00+00:00,105.48,105.52,105.23,105.35,1974839.0
1976,2592,2023-05-02 20:00:00+00:00,105.31,105.36,105.13,105.2,3774836.0
1977,2593,2023-05-02 20:30:00+00:00,105.2,105.32,105.07,105.08,104120.0
1978,2594,2023-05-02 21:00:00+00:00,105.04,105.19,105.02,105.11,7972.0
1979,2595,2023-05-02 21:30:00+00:00,105.11,105.12,105.0,105.1,8076.0
1980,2596,2023-05-02 22:00:00+00:00,105.1,105.29,105.05,105.12,4369.0
1981,2597,2023-05-02 22:30:00+00:00,105.15,105.27,105.1,105.11,7571.0
1982,2598,2023-05-02 23:00:00+00:00,105.1,105.28,105.1,105.26,8195.0
1983,2599,2023-05-02 23:30:00+00:00,105.28,105.32,105.22,105.23,5463.0
1984,2600,2023-05-03 08:00:00+00:00,105.5,105.68,105.44,105.59,2084.0
1985,2601,2023-05-03 08:30:00+00:00,105.58,105.84,105.58,105.7,2837.0
1986,2602,2023-05-03 09:00:00+00:00,105.79,105.79,105.7,105.7,1138.0
1987,2603,2023-05-03 09:30:00+00:00,105.7,105.7,105.69,105.69,400.0
1988,2604,2023-05-03 10:00:00+00:00,105.85,105.98,105.77,105.82,2182.0
1989,2605,2023-05-03 10:30:00+00:00,105.85,105.97,105.82,105.87,2525.0
1990,2606,2023-05-03 11:00:00+00:00,105.87,106.1,105.87,105.96,6414.0
1991,2607,2023-05-03 11:30:00+00:00,105.98,106.05,105.78,105.85,11232.0
1992,2608,2023-05-03 12:00:00+00:00,106.0,106.15,104.89,105.8,26456.0
1993,2609,2023-05-03 12:30:00+00:00,105.85,105.85,105.5,105.64,3807.0
1994,2610,2023-05-03 13:00:00+00:00,105.47,105.86,105.31,105.47,19873.0
1995,2611,2023-05-03 13:30:00+00:00,105.53,106.25,104.96,106.05,1935642.0
1996,2612,2023-05-03 14:00:00+00:00,106.06,106.16,105.61,105.69,1217226.0
1997,2613,2023-05-03 14:30:00+00:00,105.68,105.87,105.54,105.75,826499.0
1998,2614,2023-05-03 15:00:00+00:00,105.73,105.92,105.63,105.75,906032.0
1999,2615,2023-05-03 15:30:00+00:00,105.75,106.09,105.62,106.01,742137.0
2000,2616,2023-05-03 16:00:00+00:00,106.02,106.03,105.66,105.87,489358.0
2001,2617,2023-05-03 16:30:00+00:00,105.89,105.97,105.66,105.97,458030.0
2002,2618,2023-05-03 17:00:00+00:00,105.96,105.99,105.61,105.95,795983.0
2003,2619,2023-05-03 17:30:00+00:00,105.95,106.07,105.85,105.93,561434.0
2004,2620,2023-05-03 18:00:00+00:00,105.92,106.89,105.64,106.81,1419549.0
2005,2621,2023-05-03 18:30:00+00:00,106.82,107.49,106.15,106.77,2281591.0
2006,2622,2023-05-03 19:00:00+00:00,106.77,106.89,105.71,105.74,1411904.0
2007,2623,2023-05-03 19:30:00+00:00,105.73,105.85,105.33,105.4,2286628.0
2008,2624,2023-05-03 20:00:00+00:00,105.41,105.7,105.34,105.56,2013931.0
2009,2625,2023-05-03 20:30:00+00:00,105.6,105.65,105.25,105.48,32178.0
2010,2626,2023-05-03 21:00:00+00:00,105.47,105.55,105.24,105.46,115423.0
2011,2627,2023-05-03 21:30:00+00:00,105.31,105.39,105.1,105.21,10858.0
2012,2628,2023-05-03 22:00:00+00:00,105.25,105.49,105.23,105.37,17820.0
2013,2629,2023-05-03 22:30:00+00:00,105.26,105.52,105.26,105.52,6399.0
2014,2630,2023-05-03 23:00:00+00:00,105.53,105.72,105.45,105.72,13243.0
2015,2631,2023-05-03 23:30:00+00:00,105.66,105.71,105.57,105.7,7027.0
2016,2632,2023-05-04 08:00:00+00:00,106.26,106.45,106.26,106.31,981.0
2017,2633,2023-05-04 08:30:00+00:00,106.28,106.28,106.15,106.15,549.0
2018,2634,2023-05-04 09:00:00+00:00,106.15,106.15,106.15,106.15,100.0
2019,2635,2023-05-04 09:30:00+00:00,106.1,106.1,105.94,105.94,2953.0
2020,2636,2023-05-04 10:00:00+00:00,105.96,106.39,105.96,106.39,2220.0
2021,2637,2023-05-04 10:30:00+00:00,106.24,106.38,106.16,106.38,540.0
2022,2638,2023-05-04 11:00:00+00:00,106.16,106.16,105.88,105.88,1880.0
2023,2639,2023-05-04 11:30:00+00:00,105.92,105.96,105.87,105.93,4543.0
2024,2640,2023-05-04 12:00:00+00:00,106.06,106.37,105.29,105.5,28805.0
2025,2641,2023-05-04 12:30:00+00:00,105.42,105.77,105.41,105.41,16574.0
2026,2642,2023-05-04 13:00:00+00:00,105.4,105.78,105.18,105.32,28883.0
2027,2643,2023-05-04 13:30:00+00:00,105.47,105.6,104.48,104.92,2098262.0
2028,2644,2023-05-04 14:00:00+00:00,104.92,105.32,104.12,104.13,1849714.0
2029,2645,2023-05-04 14:30:00+00:00,104.14,104.57,103.97,104.23,1913270.0
2030,2646,2023-05-04 15:00:00+00:00,104.24,104.98,104.22,104.93,986124.0
2031,2647,2023-05-04 15:30:00+00:00,104.93,104.99,104.47,104.64,681486.0
2032,2648,2023-05-04 16:00:00+00:00,104.65,104.99,104.53,104.9,870651.0
2033,2649,2023-05-04 16:30:00+00:00,104.9,105.29,104.77,105.27,1017986.0
2034,2650,2023-05-04 17:00:00+00:00,105.27,105.56,105.19,105.38,955424.0
2035,2651,2023-05-04 17:30:00+00:00,105.38,105.43,104.88,105.19,1163459.0
2036,2652,2023-05-04 18:00:00+00:00,105.19,105.31,104.92,105.03,748155.0
2037,2653,2023-05-04 18:30:00+00:00,105.02,105.08,104.75,104.86,565625.0
2038,2654,2023-05-04 19:00:00+00:00,104.86,105.08,104.74,104.9,865582.0
2039,2655,2023-05-04 19:30:00+00:00,104.89,105.02,104.57,104.69,2772923.0
2040,2656,2023-05-04 20:00:00+00:00,104.69,104.69,104.38,104.6,2613013.0
2041,2657,2023-05-04 20:30:00+00:00,104.58,104.98,104.41,104.52,22490.0
2042,2658,2023-05-04 21:00:00+00:00,104.58,104.63,104.5,104.58,20233.0
2043,2659,2023-05-04 21:30:00+00:00,104.8,104.87,104.66,104.69,5273.0
2044,2660,2023-05-04 22:00:00+00:00,104.69,104.82,104.64,104.79,12035.0
2045,2661,2023-05-04 22:30:00+00:00,104.81,104.81,104.72,104.78,2504.0
2046,2662,2023-05-04 23:00:00+00:00,104.79,104.79,104.73,104.79,7367.0
2047,2663,2023-05-04 23:30:00+00:00,104.87,104.93,104.82,104.9,11687.0
2048,2664,2023-05-05 08:00:00+00:00,104.93,104.94,104.78,104.85,1726.0
2049,2665,2023-05-05 08:30:00+00:00,104.83,104.99,104.83,104.99,1590.0
2050,2666,2023-05-05 09:00:00+00:00,105.0,105.2,105.0,105.05,1819.0
2051,2667,2023-05-05 09:30:00+00:00,105.19,105.19,105.1,105.12,1656.0
2052,2668,2023-05-05 10:00:00+00:00,105.21,105.21,105.14,105.15,1133.0
2053,2669,2023-05-05 10:30:00+00:00,105.2,105.24,105.07,105.07,465.0
2054,2670,2023-05-05 11:00:00+00:00,105.1,105.24,105.1,105.24,3399.0
2055,2671,2023-05-05 11:30:00+00:00,105.2,105.31,105.19,105.21,4710.0
2056,2672,2023-05-05 12:00:00+00:00,105.15,105.3,104.81,105.3,18371.0
2057,2673,2023-05-05 12:30:00+00:00,105.11,105.3,104.77,104.95,43586.0
2058,2674,2023-05-05 13:00:00+00:00,104.92,105.17,104.75,104.79,38657.0
2059,2675,2023-05-05 13:30:00+00:00,104.82,105.03,104.11,104.3,2633787.0
2060,2676,2023-05-05 14:00:00+00:00,104.3,104.92,104.22,104.75,2080911.0
2061,2677,2023-05-05 14:30:00+00:00,104.76,105.11,104.67,105.06,1226031.0
2062,2678,2023-05-05 15:00:00+00:00,105.06,105.1,104.68,104.92,971987.0
2063,2679,2023-05-05 15:30:00+00:00,104.93,104.94,104.44,104.58,1007815.0
2064,2680,2023-05-05 16:00:00+00:00,104.59,104.84,104.58,104.84,1284263.0
2065,2681,2023-05-05 16:30:00+00:00,104.84,105.27,104.76,105.16,1118433.0
2066,2682,2023-05-05 17:00:00+00:00,105.16,105.34,105.03,105.15,929360.0
2067,2683,2023-05-05 17:30:00+00:00,105.15,105.23,104.99,105.14,749576.0
2068,2684,2023-05-05 18:00:00+00:00,105.14,105.53,105.08,105.47,882738.0
2069,2685,2023-05-05 18:30:00+00:00,105.48,105.88,105.39,105.77,1010364.0
2070,2686,2023-05-05 19:00:00+00:00,105.77,105.84,105.61,105.71,1112732.0
2071,2687,2023-05-05 19:30:00+00:00,105.72,105.75,105.36,105.57,2932643.0
2072,2688,2023-05-05 20:00:00+00:00,105.58,105.75,105.38,105.52,3201048.0
2073,2689,2023-05-05 20:30:00+00:00,105.53,105.53,105.5,105.52,14714.0
2074,2690,2023-05-05 21:00:00+00:00,105.51,105.52,105.42,105.46,7643.0
2075,2691,2023-05-05 21:30:00+00:00,105.42,105.42,105.36,105.36,1700.0
2076,2692,2023-05-05 22:00:00+00:00,105.45,105.45,105.4,105.4,1924.0
2077,2693,2023-05-05 22:30:00+00:00,105.41,105.41,105.36,105.4,1857.0
2078,2694,2023-05-05 23:00:00+00:00,105.35,105.44,105.25,105.32,2975.0
2079,2695,2023-05-05 23:30:00+00:00,105.4,105.47,105.38,105.43,2561.0
2080,2696,2023-05-08 08:00:00+00:00,105.43,105.5,105.43,105.49,4986.0
2081,2697,2023-05-08 08:30:00+00:00,105.35,105.35,105.2,105.21,995.0
2082,2698,2023-05-08 09:00:00+00:00,105.25,105.27,105.21,105.27,732.0
2083,2699,2023-05-08 09:30:00+00:00,105.27,105.27,105.27,105.27,0.0
2084,2700,2023-05-08 10:00:00+00:00,105.4,105.4,105.4,105.4,100.0
2085,2701,2023-05-08 10:30:00+00:00,105.47,105.47,105.45,105.45,300.0
2086,2702,2023-05-08 11:00:00+00:00,105.47,105.56,105.42,105.42,5621.0
2087,2703,2023-05-08 11:30:00+00:00,105.42,105.42,105.22,105.22,7546.0
2088,2704,2023-05-08 12:00:00+00:00,105.32,105.88,105.01,105.09,26395.0
2089,2705,2023-05-08 12:30:00+00:00,105.08,105.3,104.89,105.1,52784.0
2090,2706,2023-05-08 13:00:00+00:00,105.04,105.13,104.8,105.1,52992.0
2091,2707,2023-05-08 13:30:00+00:00,105.18,106.23,105.16,105.65,2098488.0
2092,2708,2023-05-08 14:00:00+00:00,105.65,106.56,105.52,106.31,1351734.0
2093,2709,2023-05-08 14:30:00+00:00,106.32,106.95,106.3,106.77,1462782.0
2094,2710,2023-05-08 15:00:00+00:00,106.77,106.81,106.39,106.55,1130250.0
2095,2711,2023-05-08 15:30:00+00:00,106.54,106.84,106.44,106.83,667334.0
2096,2712,2023-05-08 16:00:00+00:00,106.83,107.14,106.78,107.09,1058793.0
2097,2713,2023-05-08 16:30:00+00:00,107.09,107.21,106.99,107.17,886555.0
2098,2714,2023-05-08 17:00:00+00:00,107.17,107.69,107.01,107.46,1428667.0
2099,2715,2023-05-08 17:30:00+00:00,107.47,107.83,107.46,107.73,780472.0
2100,2716,2023-05-08 18:00:00+00:00,107.73,107.77,107.17,107.64,1091187.0
2101,2717,2023-05-08 18:30:00+00:00,107.63,107.75,107.56,107.67,899648.0
2102,2718,2023-05-08 19:00:00+00:00,107.67,107.72,107.37,107.41,1046920.0
2103,2719,2023-05-08 19:30:00+00:00,107.41,107.96,107.34,107.77,2963431.0
2104,2720,2023-05-08 20:00:00+00:00,107.78,109.71,107.6,108.5,3562937.0
2105,2721,2023-05-08 20:30:00+00:00,108.58,108.8,107.77,108.43,152486.0
2106,2722,2023-05-08 21:00:00+00:00,108.4,108.61,107.77,108.1,284803.0
2107,2723,2023-05-08 21:30:00+00:00,108.11,108.24,108.06,108.21,6683.0
2108,2724,2023-05-08 22:00:00+00:00,108.21,108.4,108.01,108.4,15941.0
2109,2725,2023-05-08 22:30:00+00:00,108.32,108.4,108.22,108.22,4379.0
2110,2726,2023-05-08 23:00:00+00:00,108.22,108.31,108.11,108.15,6171.0
2111,2727,2023-05-08 23:30:00+00:00,108.12,108.62,108.11,108.6,10002.0
2112,2728,2023-05-09 08:00:00+00:00,108.29,108.52,108.29,108.31,4486.0
2113,2729,2023-05-09 08:30:00+00:00,108.11,108.25,108.11,108.25,1229.0
2114,2730,2023-05-09 09:00:00+00:00,108.1,108.1,108.0,108.0,1777.0
2115,2731,2023-05-09 09:30:00+00:00,108.0,108.1,108.0,108.0,3280.0
2116,2732,2023-05-09 10:00:00+00:00,108.06,108.06,108.02,108.02,360.0
2117,2733,2023-05-09 10:30:00+00:00,108.02,108.3,108.02,108.3,4341.0
2118,2734,2023-05-09 11:00:00+00:00,108.35,108.75,108.3,108.3,12411.0
2119,2735,2023-05-09 11:30:00+00:00,108.31,108.35,108.0,108.0,13310.0
2120,2736,2023-05-09 12:00:00+00:00,107.98,108.8,107.72,107.96,43342.0
2121,2737,2023-05-09 12:30:00+00:00,107.96,108.5,107.82,108.25,52808.0
2122,2738,2023-05-09 13:00:00+00:00,108.25,108.89,108.25,108.34,158892.0
2123,2739,2023-05-09 13:30:00+00:00,108.38,110.0,108.19,109.8,6995333.0
2124,2740,2023-05-09 14:00:00+00:00,109.8,110.15,109.02,109.22,2762527.0
2125,2741,2023-05-09 14:30:00+00:00,109.22,109.52,108.86,108.9,1897268.0
2126,2742,2023-05-09 15:00:00+00:00,108.91,109.04,108.03,108.08,2316320.0
2127,2743,2023-05-09 15:30:00+00:00,108.09,108.53,107.93,108.39,1631233.0
2128,2744,2023-05-09 16:00:00+00:00,108.39,108.45,108.03,108.29,1499225.0
2129,2745,2023-05-09 16:30:00+00:00,108.29,108.42,108.21,108.34,942797.0
2130,2746,2023-05-09 17:00:00+00:00,108.35,108.5,108.04,108.09,1028390.0
2131,2747,2023-05-09 17:30:00+00:00,108.1,108.13,107.51,107.52,1086071.0
2132,2748,2023-05-09 18:00:00+00:00,107.53,107.75,107.23,107.42,1134337.0
2133,2749,2023-05-09 18:30:00+00:00,107.43,107.9,107.3,107.8,1250910.0
2134,2750,2023-05-09 19:00:00+00:00,107.81,107.86,107.38,107.39,967476.0
2135,2751,2023-05-09 19:30:00+00:00,107.39,107.64,107.19,107.37,2868569.0
2136,2752,2023-05-09 20:00:00+00:00,107.38,107.4,106.84,107.31,2671415.0
2137,2753,2023-05-09 20:30:00+00:00,107.35,107.35,107.25,107.32,22425.0
2138,2754,2023-05-09 21:00:00+00:00,107.28,107.3,107.2,107.25,4278.0
2139,2755,2023-05-09 21:30:00+00:00,107.25,107.27,107.2,107.23,3844.0
2140,2756,2023-05-09 22:00:00+00:00,107.23,107.35,107.23,107.35,2602.0
2141,2757,2023-05-09 22:30:00+00:00,107.35,107.48,107.34,107.48,4979.0
2142,2758,2023-05-09 23:00:00+00:00,107.45,107.45,107.3,107.35,4099.0
2143,2759,2023-05-09 23:30:00+00:00,107.44,107.54,107.31,107.5,7568.0
2144,2760,2023-05-10 08:00:00+00:00,107.35,107.35,106.7,107.03,3539.0
2145,2761,2023-05-10 08:30:00+00:00,107.2,107.2,107.13,107.13,1081.0
2146,2762,2023-05-10 09:00:00+00:00,107.13,107.13,107.12,107.12,590.0
2147,2763,2023-05-10 09:30:00+00:00,107.12,107.12,107.12,107.12,0.0
2148,2764,2023-05-10 10:00:00+00:00,107.12,107.12,107.12,107.12,0.0
2149,2765,2023-05-10 10:30:00+00:00,107.35,107.38,107.35,107.35,806.0
2150,2766,2023-05-10 11:00:00+00:00,107.35,107.5,107.3,107.5,6415.0
2151,2767,2023-05-10 11:30:00+00:00,107.5,107.6,107.4,107.44,7341.0
2152,2768,2023-05-10 12:00:00+00:00,107.65,107.72,107.08,107.6,50850.0
2153,2769,2023-05-10 12:30:00+00:00,107.82,108.95,107.55,108.8,203945.0
2154,2770,2023-05-10 13:00:00+00:00,108.85,109.58,107.93,107.95,300240.0
2155,2771,2023-05-10 13:30:00+00:00,107.97,109.38,107.93,109.37,3229235.0
2156,2772,2023-05-10 14:00:00+00:00,109.37,109.76,108.82,108.83,2200102.0
2157,2773,2023-05-10 14:30:00+00:00,108.84,109.28,107.99,108.23,1754407.0
2158,2774,2023-05-10 15:00:00+00:00,108.23,108.58,108.09,108.49,936573.0
2159,2775,2023-05-10 15:30:00+00:00,108.48,108.86,108.48,108.66,1062025.0
2160,2776,2023-05-10 16:00:00+00:00,108.68,108.85,108.47,108.81,823361.0
2161,2777,2023-05-10 16:30:00+00:00,108.8,109.04,108.76,109.0,1450990.0
2162,2778,2023-05-10 17:00:00+00:00,108.98,110.32,108.91,109.11,5881159.0
2163,2779,2023-05-10 17:30:00+00:00,109.11,109.8,108.41,109.75,3359475.0
2164,2780,2023-05-10 18:00:00+00:00,109.75,111.88,109.72,111.32,7712217.0
2165,2781,2023-05-10 18:30:00+00:00,111.33,112.68,111.05,112.63,5092859.0
2166,2782,2023-05-10 19:00:00+00:00,112.64,112.94,111.95,112.24,5280836.0
2167,2783,2023-05-10 19:30:00+00:00,112.25,112.45,111.49,111.76,7589853.0
2168,2784,2023-05-10 20:00:00+00:00,111.75,112.19,111.64,111.96,4731051.0
2169,2785,2023-05-10 20:30:00+00:00,112.01,112.16,111.97,112.11,49546.0
2170,2786,2023-05-10 21:00:00+00:00,112.11,112.5,112.11,112.24,59224.0
2171,2787,2023-05-10 21:30:00+00:00,112.32,112.44,111.75,112.18,195625.0
2172,2788,2023-05-10 22:00:00+00:00,112.24,112.25,112.15,112.25,11487.0
2173,2789,2023-05-10 22:30:00+00:00,112.25,112.27,112.04,112.04,27943.0
2174,2790,2023-05-10 23:00:00+00:00,112.01,112.17,112.0,112.12,23874.0
2175,2791,2023-05-10 23:30:00+00:00,112.11,112.14,111.96,111.97,27679.0
2176,2792,2023-05-11 08:00:00+00:00,112.12,112.91,112.12,112.87,15139.0
2177,2793,2023-05-11 08:30:00+00:00,112.87,113.2,112.83,113.09,11129.0
2178,2794,2023-05-11 09:00:00+00:00,113.22,113.71,113.1,113.54,9834.0
2179,2795,2023-05-11 09:30:00+00:00,113.5,113.83,113.5,113.78,17647.0
2180,2796,2023-05-11 10:00:00+00:00,113.78,113.78,113.4,113.62,50989.0
2181,2797,2023-05-11 10:30:00+00:00,113.7,113.77,113.4,113.47,35557.0
2182,2798,2023-05-11 11:00:00+00:00,113.6,113.6,112.85,113.29,101054.0
2183,2799,2023-05-11 11:30:00+00:00,113.1,113.49,113.1,113.46,57550.0
2184,2800,2023-05-11 12:00:00+00:00,113.29,114.12,111.75,114.0,340130.0
2185,2801,2023-05-11 12:30:00+00:00,114.05,114.65,113.9,114.53,507294.0
2186,2802,2023-05-11 13:00:00+00:00,114.53,115.56,114.5,115.4,719198.0
2187,2803,2023-05-11 13:30:00+00:00,115.4,117.35,114.41,117.05,18265381.0
2188,2804,2023-05-11 14:00:00+00:00,117.05,117.61,116.72,116.75,7581007.0
2189,2805,2023-05-11 14:30:00+00:00,116.73,117.45,116.12,117.43,4467516.0
2190,2806,2023-05-11 15:00:00+00:00,117.44,117.92,117.2,117.45,4506497.0
2191,2807,2023-05-11 15:30:00+00:00,117.45,117.68,116.97,117.45,2872801.0
2192,2808,2023-05-11 16:00:00+00:00,117.45,117.55,117.2,117.29,2959346.0
2193,2809,2023-05-11 16:30:00+00:00,117.29,117.7,117.2,117.43,2012717.0
2194,2810,2023-05-11 17:00:00+00:00,117.43,117.49,116.81,117.17,1966545.0
2195,2811,2023-05-11 17:30:00+00:00,117.18,117.18,116.46,116.59,2242079.0
2196,2812,2023-05-11 18:00:00+00:00,116.59,116.99,116.52,116.89,1852167.0
2197,2813,2023-05-11 18:30:00+00:00,116.89,117.2,116.77,117.13,1834808.0
2198,2814,2023-05-11 19:00:00+00:00,117.13,117.35,117.0,117.18,2223572.0
2199,2815,2023-05-11 19:30:00+00:00,117.19,117.19,116.37,116.59,5188338.0
2200,2816,2023-05-11 20:00:00+00:00,116.57,116.6,116.26,116.39,3637339.0
2201,2817,2023-05-11 20:30:00+00:00,116.39,116.57,116.3,116.4,31901.0
2202,2818,2023-05-11 21:00:00+00:00,116.37,116.57,116.25,116.39,72929.0
2203,2819,2023-05-11 21:30:00+00:00,116.37,116.4,116.31,116.4,25501.0
2204,2820,2023-05-11 22:00:00+00:00,116.5,116.59,116.41,116.59,14791.0
2205,2821,2023-05-11 22:30:00+00:00,116.57,116.64,116.51,116.59,7981.0
2206,2822,2023-05-11 23:00:00+00:00,116.65,116.65,116.5,116.52,6848.0
2207,2823,2023-05-11 23:30:00+00:00,116.58,116.65,116.54,116.63,11674.0
2208,2824,2023-05-12 08:00:00+00:00,116.69,117.54,116.5,117.46,14332.0
2209,2825,2023-05-12 08:30:00+00:00,117.34,117.34,117.19,117.3,3846.0
2210,2826,2023-05-12 09:00:00+00:00,117.3,117.3,117.19,117.19,5606.0
2211,2827,2023-05-12 09:30:00+00:00,117.11,117.14,117.02,117.1,2630.0
2212,2828,2023-05-12 10:00:00+00:00,117.0,117.08,116.95,117.0,2436.0
2213,2829,2023-05-12 10:30:00+00:00,117.0,117.0,116.8,116.82,1592.0
2214,2830,2023-05-12 11:00:00+00:00,116.81,116.89,116.63,116.8,20210.0
2215,2831,2023-05-12 11:30:00+00:00,116.78,116.83,116.6,116.61,14100.0
2216,2832,2023-05-12 12:00:00+00:00,116.65,116.9,116.22,116.66,51965.0
2217,2833,2023-05-12 12:30:00+00:00,116.56,116.98,116.56,116.77,55086.0
2218,2834,2023-05-12 13:00:00+00:00,116.76,116.97,116.59,116.67,88420.0
2219,2835,2023-05-12 13:30:00+00:00,116.68,117.36,116.45,116.67,5283734.0
2220,2836,2023-05-12 14:00:00+00:00,116.65,116.82,116.11,116.6,2320419.0
2221,2837,2023-05-12 14:30:00+00:00,116.59,116.88,116.51,116.65,2548112.0
2222,2838,2023-05-12 15:00:00+00:00,116.64,117.33,116.59,116.97,2705226.0
2223,2839,2023-05-12 15:30:00+00:00,116.96,117.32,116.77,117.29,1558486.0
2224,2840,2023-05-12 16:00:00+00:00,117.3,117.78,117.08,117.33,2550863.0
2225,2841,2023-05-12 16:30:00+00:00,117.32,117.44,116.69,116.92,1985120.0
2226,2842,2023-05-12 17:00:00+00:00,116.91,117.19,116.81,117.03,1177302.0
2227,2843,2023-05-12 17:30:00+00:00,117.03,117.13,116.75,116.81,1008909.0
2228,2844,2023-05-12 18:00:00+00:00,116.81,117.09,116.78,116.88,1145832.0
2229,2845,2023-05-12 18:30:00+00:00,116.87,117.06,116.82,116.98,1104148.0
2230,2846,2023-05-12 19:00:00+00:00,116.98,117.32,116.9,117.21,1721021.0
2231,2847,2023-05-12 19:30:00+00:00,117.21,118.03,117.05,117.54,4450613.0
2232,2848,2023-05-12 20:00:00+00:00,117.53,117.55,117.36,117.48,3168872.0
2233,2849,2023-05-12 20:30:00+00:00,117.51,117.52,117.4,117.4,53590.0
2234,2850,2023-05-12 21:00:00+00:00,117.38,117.44,117.36,117.39,3880.0
2235,2851,2023-05-12 21:30:00+00:00,117.38,117.4,117.3,117.4,2375.0
2236,2852,2023-05-12 22:00:00+00:00,117.4,117.45,117.31,117.45,4163.0
2237,2853,2023-05-12 22:30:00+00:00,117.41,117.48,117.39,117.39,5724.0
2238,2854,2023-05-12 23:00:00+00:00,117.39,117.41,117.37,117.41,912.0
2239,2855,2023-05-12 23:30:00+00:00,117.44,117.5,117.4,117.49,9860.0
2240,2856,2023-05-15 08:00:00+00:00,117.0,117.73,117.0,117.7,5628.0
2241,2857,2023-05-15 08:30:00+00:00,117.73,117.9,117.73,117.85,2509.0
2242,2858,2023-05-15 09:00:00+00:00,117.73,117.89,117.73,117.89,699.0
2243,2859,2023-05-15 09:30:00+00:00,117.85,117.85,116.6,116.7,29484.0
2244,2860,2023-05-15 10:00:00+00:00,116.71,116.73,116.1,116.39,14605.0
2245,2861,2023-05-15 10:30:00+00:00,116.4,116.6,116.21,116.5,6143.0
2246,2862,2023-05-15 11:00:00+00:00,116.5,116.75,116.4,116.62,22618.0
2247,2863,2023-05-15 11:30:00+00:00,116.68,116.88,116.55,116.59,20181.0
2248,2864,2023-05-15 12:00:00+00:00,116.6,117.81,116.35,116.35,66596.0
2249,2865,2023-05-15 12:30:00+00:00,116.5,116.6,116.23,116.29,87712.0
2250,2866,2023-05-15 13:00:00+00:00,116.3,116.3,115.85,116.09,229536.0
2251,2867,2023-05-15 13:30:00+00:00,116.11,118.48,116.01,117.76,5933059.0
2252,2868,2023-05-15 14:00:00+00:00,117.79,117.83,116.81,116.83,2363230.0
2253,2869,2023-05-15 14:30:00+00:00,116.82,117.33,116.62,116.76,1886765.0
2254,2870,2023-05-15 15:00:00+00:00,116.76,117.59,116.7,117.3,1335256.0
2255,2871,2023-05-15 15:30:00+00:00,117.31,117.54,117.08,117.48,1515740.0
2256,2872,2023-05-15 16:00:00+00:00,117.48,117.64,117.11,117.21,1082033.0
2257,2873,2023-05-15 16:30:00+00:00,117.21,117.22,116.65,116.73,1133243.0
2258,2874,2023-05-15 17:00:00+00:00,116.73,117.11,116.66,116.75,1498926.0
2259,2875,2023-05-15 17:30:00+00:00,116.75,117.03,116.51,117.0,1007184.0
2260,2876,2023-05-15 18:00:00+00:00,117.0,117.12,116.7,116.71,863621.0
2261,2877,2023-05-15 18:30:00+00:00,116.7,116.9,116.51,116.65,810877.0
2262,2878,2023-05-15 19:00:00+00:00,116.66,116.92,116.54,116.77,1281758.0
2263,2879,2023-05-15 19:30:00+00:00,116.76,116.92,116.3,116.53,3217836.0
2264,2880,2023-05-15 20:00:00+00:00,116.55,117.5,116.36,117.02,3019355.0
2265,2881,2023-05-15 20:30:00+00:00,117.01,117.16,116.6,116.64,32576.0
2266,2882,2023-05-15 21:00:00+00:00,116.61,116.77,116.5,116.54,15463.0
2267,2883,2023-05-15 21:30:00+00:00,116.69,116.69,116.5,116.5,13763.0
2268,2884,2023-05-15 22:00:00+00:00,116.55,116.55,116.4,116.5,9396.0
2269,2885,2023-05-15 22:30:00+00:00,116.49,116.52,116.43,116.43,7361.0
2270,2886,2023-05-15 23:00:00+00:00,116.43,116.54,116.42,116.42,5400.0
2271,2887,2023-05-15 23:30:00+00:00,116.41,116.42,116.3,116.3,10369.0
2272,2888,2023-05-16 08:00:00+00:00,116.45,116.75,116.45,116.75,561.0
2273,2889,2023-05-16 08:30:00+00:00,116.61,116.61,116.51,116.51,479.0
2274,2890,2023-05-16 09:00:00+00:00,116.59,116.61,116.5,116.5,3548.0
2275,2891,2023-05-16 09:30:00+00:00,116.47,116.48,116.47,116.48,445.0
2276,2892,2023-05-16 10:00:00+00:00,116.5,116.55,116.5,116.54,740.0
2277,2893,2023-05-16 10:30:00+00:00,116.56,116.56,116.56,116.56,424.0
2278,2894,2023-05-16 11:00:00+00:00,116.7,116.93,116.64,116.8,6396.0
2279,2895,2023-05-16 11:30:00+00:00,116.77,116.8,116.68,116.75,4446.0
2280,2896,2023-05-16 12:00:00+00:00,116.71,116.95,116.19,116.72,52266.0
2281,2897,2023-05-16 12:30:00+00:00,116.65,116.74,116.1,116.42,37101.0
2282,2898,2023-05-16 13:00:00+00:00,116.32,116.77,116.24,116.48,50778.0
2283,2899,2023-05-16 13:30:00+00:00,116.48,118.28,116.43,118.12,4126049.0
2284,2900,2023-05-16 14:00:00+00:00,118.12,118.93,117.87,118.91,3714553.0
2285,2901,2023-05-16 14:30:00+00:00,118.9,119.38,118.24,119.2,3412440.0
2286,2902,2023-05-16 15:00:00+00:00,119.2,119.85,119.01,119.84,3464755.0
2287,2903,2023-05-16 15:30:00+00:00,119.84,119.92,119.2,119.9,2057923.0
2288,2904,2023-05-16 16:00:00+00:00,119.91,120.0,119.33,119.59,2405764.0
2289,2905,2023-05-16 16:30:00+00:00,119.59,119.8,119.49,119.79,1397204.0
2290,2906,2023-05-16 17:00:00+00:00,119.8,120.28,119.74,119.99,2281591.0
2291,2907,2023-05-16 17:30:00+00:00,119.99,120.65,119.93,120.63,2184108.0
2292,2908,2023-05-16 18:00:00+00:00,120.63,120.75,120.01,120.15,2172955.0
2293,2909,2023-05-16 18:30:00+00:00,120.14,120.34,119.75,120.1,1412246.0
2294,2910,2023-05-16 19:00:00+00:00,120.1,120.33,120.0,120.11,1448780.0
2295,2911,2023-05-16 19:30:00+00:00,120.1,120.16,119.46,119.51,4222208.0
2296,2912,2023-05-16 20:00:00+00:00,119.51,119.82,119.33,119.72,2920399.0
2297,2913,2023-05-16 20:30:00+00:00,119.75,119.79,119.51,119.56,97727.0
2298,2914,2023-05-16 21:00:00+00:00,119.69,119.78,119.65,119.67,2211.0
2299,2915,2023-05-16 21:30:00+00:00,119.7,119.72,119.65,119.68,4999.0
2300,2916,2023-05-16 22:00:00+00:00,119.68,119.73,119.63,119.66,9913.0
2301,2917,2023-05-16 22:30:00+00:00,119.65,119.65,119.52,119.6,9745.0
2302,2918,2023-05-16 23:00:00+00:00,119.61,119.81,119.6,119.74,9155.0
2303,2919,2023-05-16 23:30:00+00:00,119.74,119.85,119.68,119.85,12782.0
2304,2920,2023-05-17 08:00:00+00:00,119.54,119.9,119.36,119.9,3777.0
2305,2921,2023-05-17 08:30:00+00:00,119.8,119.8,119.78,119.79,649.0
2306,2922,2023-05-17 09:00:00+00:00,119.62,119.84,119.52,119.54,3847.0
2307,2923,2023-05-17 09:30:00+00:00,119.46,119.68,119.46,119.68,1342.0
2308,2924,2023-05-17 10:00:00+00:00,119.65,119.67,119.46,119.46,2601.0
2309,2925,2023-05-17 10:30:00+00:00,119.51,119.65,119.46,119.65,1850.0
2310,2926,2023-05-17 11:00:00+00:00,119.82,119.94,119.68,119.73,8120.0
2311,2927,2023-05-17 11:30:00+00:00,119.8,119.95,119.8,119.9,12838.0
2312,2928,2023-05-17 12:00:00+00:00,119.65,120.0,119.51,119.7,57692.0
2313,2929,2023-05-17 12:30:00+00:00,119.73,119.77,119.56,119.59,30728.0
2314,2930,2023-05-17 13:00:00+00:00,119.74,119.83,119.51,119.65,83643.0
2315,2931,2023-05-17 13:30:00+00:00,119.64,119.97,118.97,119.12,3309313.0
2316,2932,2023-05-17 14:00:00+00:00,119.13,119.62,118.89,119.15,1995738.0
2317,2933,2023-05-17 14:30:00+00:00,119.15,119.49,118.98,119.45,1538821.0
2318,2934,2023-05-17 15:00:00+00:00,119.46,119.65,118.96,119.26,1888588.0
2319,2935,2023-05-17 15:30:00+00:00,119.25,119.59,119.18,119.37,938693.0
2320,2936,2023-05-17 16:00:00+00:00,119.37,119.62,119.2,119.6,697765.0
2321,2937,2023-05-17 16:30:00+00:00,119.6,120.39,119.56,120.29,1439202.0
2322,2938,2023-05-17 17:00:00+00:00,120.3,121.27,120.28,121.12,1772888.0
2323,2939,2023-05-17 17:30:00+00:00,121.09,121.53,120.87,121.53,1887727.0
2324,2940,2023-05-17 18:00:00+00:00,121.53,121.67,121.28,121.43,1851356.0
2325,2941,2023-05-17 18:30:00+00:00,121.42,121.46,121.1,121.18,1052569.0
2326,2942,2023-05-17 19:00:00+00:00,121.18,121.45,120.91,121.0,1102817.0
2327,2943,2023-05-17 19:30:00+00:00,121.0,121.08,120.67,120.84,3075231.0
2328,2944,2023-05-17 20:00:00+00:00,120.84,120.85,120.65,120.84,4024623.0
2329,2945,2023-05-17 20:30:00+00:00,120.76,120.94,120.44,120.54,34242.0
2330,2946,2023-05-17 21:00:00+00:00,120.57,120.84,120.51,120.59,162524.0
2331,2947,2023-05-17 21:30:00+00:00,120.72,120.72,120.62,120.7,8635.0
2332,2948,2023-05-17 22:00:00+00:00,120.65,120.79,120.65,120.79,2904.0
2333,2949,2023-05-17 22:30:00+00:00,120.78,120.8,120.69,120.77,1839.0
2334,2950,2023-05-17 23:00:00+00:00,120.79,120.81,120.76,120.81,3374.0
2335,2951,2023-05-17 23:30:00+00:00,120.81,120.84,120.75,120.84,5603.0
2336,2952,2023-05-18 08:00:00+00:00,120.84,121.01,120.81,120.88,6150.0
2337,2953,2023-05-18 08:30:00+00:00,120.85,120.85,120.7,120.8,1637.0
2338,2954,2023-05-18 09:00:00+00:00,120.86,120.9,120.81,120.81,1218.0
2339,2955,2023-05-18 09:30:00+00:00,120.8,120.83,120.8,120.83,213.0
2340,2956,2023-05-18 10:00:00+00:00,120.81,120.82,120.81,120.82,478.0
2341,2957,2023-05-18 10:30:00+00:00,120.93,120.93,120.88,120.88,430.0
2342,2958,2023-05-18 11:00:00+00:00,120.91,121.5,120.84,121.46,20481.0
2343,2959,2023-05-18 11:30:00+00:00,121.42,121.44,121.28,121.35,5750.0
2344,2960,2023-05-18 12:00:00+00:00,121.05,121.49,120.59,121.15,73906.0
2345,2961,2023-05-18 12:30:00+00:00,121.11,121.4,120.79,120.85,42217.0
2346,2962,2023-05-18 13:00:00+00:00,120.8,121.14,120.64,120.98,54544.0
2347,2963,2023-05-18 13:30:00+00:00,120.95,121.48,120.83,121.34,2665666.0
2348,2964,2023-05-18 14:00:00+00:00,121.34,122.04,120.95,121.88,1966023.0
2349,2965,2023-05-18 14:30:00+00:00,121.89,122.25,121.5,122.16,1860218.0
2350,2966,2023-05-18 15:00:00+00:00,122.16,122.49,122.06,122.39,1632045.0
2351,2967,2023-05-18 15:30:00+00:00,122.4,123.23,122.36,122.78,2032587.0
2352,2968,2023-05-18 16:00:00+00:00,122.79,122.82,121.94,122.16,1804013.0
2353,2969,2023-05-18 16:30:00+00:00,122.15,122.45,122.03,122.37,1316354.0
2354,2970,2023-05-18 17:00:00+00:00,122.39,123.16,122.38,122.7,1324648.0
2355,2971,2023-05-18 17:30:00+00:00,122.7,122.94,122.46,122.47,1121149.0
2356,2972,2023-05-18 18:00:00+00:00,122.47,122.47,122.01,122.33,1228518.0
2357,2973,2023-05-18 18:30:00+00:00,122.33,122.53,122.23,122.36,924635.0
2358,2974,2023-05-18 19:00:00+00:00,122.37,122.8,122.22,122.76,1303380.0
2359,2975,2023-05-18 19:30:00+00:00,122.77,123.31,122.68,122.84,3855782.0
2360,2976,2023-05-18 20:00:00+00:00,122.84,122.92,122.73,122.9,4169241.0
2361,2977,2023-05-18 20:30:00+00:00,122.9,123.18,122.86,123.01,21091.0
2362,2978,2023-05-18 21:00:00+00:00,123.05,123.15,123.05,123.11,10492.0
2363,2979,2023-05-18 21:30:00+00:00,123.12,123.16,123.0,123.16,7143.0
2364,2980,2023-05-18 22:00:00+00:00,123.1,123.62,123.07,123.26,19996.0
2365,2981,2023-05-18 22:30:00+00:00,123.26,123.45,122.83,123.32,550266.0
2366,2982,2023-05-18 23:00:00+00:00,123.31,123.4,123.3,123.34,7432.0
2367,2983,2023-05-18 23:30:00+00:00,123.39,123.4,123.13,123.13,5863.0
2368,2984,2023-05-19 08:00:00+00:00,123.26,123.26,123.01,123.02,7229.0
2369,2985,2023-05-19 08:30:00+00:00,123.19,123.19,123.12,123.12,540.0