,Unnamed: 0,date,open,high,low,close,volume
0,0,2023-02-02 09:00:00+00:00,185.11,185.84,184.04,185.45,150899.0
1,1,2023-02-02 09:30:00+00:00,185.43,186.6,185.38,186.4,85245.0
2,2,2023-02-02 10:00:00+00:00,186.42,186.9,186.0,186.3,106582.0
3,3,2023-02-02 10:30:00+00:00,186.3,186.32,185.61,185.88,68222.0
4,4,2023-02-02 11:00:00+00:00,185.88,186.35,185.49,186.25,50340.0
5,5,2023-02-02 11:30:00+00:00,186.19,186.3,185.51,186.07,56849.0
6,6,2023-02-02 12:00:00+00:00,185.9,186.06,184.61,184.9,309645.0
7,7,2023-02-02 12:30:00+00:00,184.87,185.56,184.75,185.33,246012.0
8,8,2023-02-02 13:00:00+00:00,184.15,186.65,184.15,185.5,770667.0
9,9,2023-02-02 13:30:00+00:00,185.52,187.98,185.45,187.97,1018180.0
10,10,2023-02-02 14:00:00+00:00,187.97,188.84,187.2,187.33,1307871.0
11,11,2023-02-02 14:30:00+00:00,187.33,191.3,185.09,187.53,26602138.0
12,12,2023-02-02 15:00:00+00:00,187.56,190.09,186.38,189.42,15118397.0
13,13,2023-02-02 15:30:00+00:00,189.45,194.63,189.38,193.76,16276723.0
14,14,2023-02-02 16:00:00+00:00,193.79,196.76,191.56,193.56,18982301.0
15,15,2023-02-02 16:30:00+00:00,193.56,195.26,191.3,192.54,12784592.0
16,16,2023-02-02 17:00:00+00:00,192.56,194.66,192.36,193.86,8737460.0
17,17,2023-02-02 17:30:00+00:00,193.9,194.76,193.11,193.39,7687913.0
18,18,2023-02-02 18:00:00+00:00,193.4,194.41,192.64,193.43,7090309.0
19,19,2023-02-02 18:30:00+00:00,193.43,195.55,193.32,195.41,8631548.0
20,20,2023-02-02 19:00:00+00:00,195.41,195.47,190.3,190.4,9920762.0
21,21,2023-02-02 19:30:00+00:00,190.42,190.89,185.01,185.35,16223691.0
22,22,2023-02-02 20:00:00+00:00,185.35,187.9,182.61,186.75,18137985.0
23,23,2023-02-02 20:30:00+00:00,186.73,188.51,186.73,188.27,11632723.0
24,24,2023-02-02 21:00:00+00:00,188.3,188.64,184.2,185.75,2843020.0
25,25,2023-02-02 21:30:00+00:00,185.53,185.53,182.89,184.63,676166.0
26,26,2023-02-02 22:00:00+00:00,184.57,184.8,183.75,184.0,266335.0
27,27,2023-02-02 22:30:00+00:00,184.0,187.8,183.85,186.12,499058.0
28,28,2023-02-02 23:00:00+00:00,186.3,186.5,184.6,184.88,226223.0
29,29,2023-02-02 23:30:00+00:00,184.94,185.75,184.52,184.8,122549.0
30,30,2023-02-03 00:00:00+00:00,184.79,185.0,184.55,184.55,97230.0
31,31,2023-02-03 00:30:00+00:00,184.56,184.6,183.93,184.06,200173.0
32,32,2023-02-03 09:00:00+00:00,183.47,187.88,183.0,186.75,209961.0
33,33,2023-02-03 09:30:00+00:00,186.83,187.52,186.15,187.07,64063.0
34,34,2023-02-03 10:00:00+00:00,187.01,187.3,186.65,186.65,29453.0
35,35,2023-02-03 10:30:00+00:00,186.68,187.0,186.11,186.8,35731.0
36,36,2023-02-03 11:00:00+00:00,186.84,187.23,186.4,187.12,35227.0
37,37,2023-02-03 11:30:00+00:00,187.12,188.47,187.0,187.97,94726.0
38,38,2023-02-03 12:00:00+00:00,187.9,191.2,187.52,189.87,589293.0
39,39,2023-02-03 12:30:00+00:00,189.9,190.65,189.77,190.4,248457.0
40,40,2023-02-03 13:00:00+00:00,189.86,191.81,182.0,190.96,1255318.0
41,41,2023-02-03 13:30:00+00:00,190.96,190.96,184.55,186.72,2552099.0
42,42,2023-02-03 14:00:00+00:00,186.72,188.27,183.92,183.99,1089890.0
43,43,2023-02-03 14:30:00+00:00,183.95,195.68,183.69,193.13,32255767.0
44,44,2023-02-03 15:00:00+00:00,193.07,199.0,192.56,195.76,25334316.0
45,45,2023-02-03 15:30:00+00:00,195.83,198.58,195.18,196.25,14875594.0
46,46,2023-02-03 16:00:00+00:00,196.26,198.37,195.86,197.54,12206986.0
47,47,2023-02-03 16:30:00+00:00,197.56,198.5,195.11,195.62,12091015.0
48,48,2023-02-03 17:00:00+00:00,195.61,197.4,195.01,196.46,9359941.0
49,49,2023-02-03 17:30:00+00:00,196.47,198.0,194.07,194.48,10469502.0
50,50,2023-02-03 18:00:00+00:00,194.44,194.47,190.82,192.03,14352410.0
51,51,2023-02-03 18:30:00+00:00,192.01,192.4,188.85,191.92,14536273.0
52,52,2023-02-03 19:00:00+00:00,191.95,193.1,190.36,191.28,10912311.0
53,53,2023-02-03 19:30:00+00:00,191.25,191.95,189.62,189.8,8779723.0
54,54,2023-02-03 20:00:00+00:00,189.82,191.22,188.18,189.97,12117279.0
55,55,2023-02-03 20:30:00+00:00,189.95,190.83,189.5,189.98,11221589.0
56,56,2023-02-03 21:00:00+00:00,189.98,190.39,189.7,190.2,2643596.0
57,57,2023-02-03 21:30:00+00:00,190.15,190.24,190.0,190.08,98206.0
58,58,2023-02-03 22:00:00+00:00,190.09,190.12,189.98,190.03,126929.0
59,59,2023-02-03 22:30:00+00:00,190.02,192.89,189.85,192.89,323828.0
60,60,2023-02-03 23:00:00+00:00,192.9,193.99,192.35,193.37,605283.0
61,61,2023-02-03 23:30:00+00:00,193.38,193.38,192.51,193.04,261170.0
62,62,2023-02-04 00:00:00+00:00,193.04,193.08,192.73,192.98,125283.0
63,63,2023-02-04 00:30:00+00:00,192.98,193.1,192.51,192.77,192156.0
64,64,2023-02-06 09:00:00+00:00,192.91,194.3,192.0,193.81,229829.0
65,65,2023-02-06 09:30:00+00:00,193.96,194.18,192.02,192.09,98626.0
66,66,2023-02-06 10:00:00+00:00,192.15,192.27,190.45,190.9,179620.0
67,67,2023-02-06 10:30:00+00:00,190.98,191.8,190.6,191.39,54636.0
68,68,2023-02-06 11:00:00+00:00,191.4,191.5,190.22,190.39,73732.0
69,69,2023-02-06 11:30:00+00:00,190.42,191.5,189.1,191.3,148480.0
70,70,2023-02-06 12:00:00+00:00,191.36,193.51,191.26,193.29,522709.0
71,71,2023-02-06 12:30:00+00:00,193.32,193.6,192.75,192.85,265736.0
72,72,2023-02-06 13:00:00+00:00,192.6,195.3,189.7,194.82,1472246.0
73,73,2023-02-06 13:30:00+00:00,194.82,195.0,194.0,194.62,592907.0
74,74,2023-02-06 14:00:00+00:00,194.62,194.75,193.0,193.01,832534.0
75,75,2023-02-06 14:30:00+00:00,193.01,198.17,192.63,195.33,28623549.0
76,76,2023-02-06 15:00:00+00:00,195.35,196.49,191.52,192.59,17653654.0
77,77,2023-02-06 15:30:00+00:00,192.59,195.19,190.0,194.88,17247813.0
78,78,2023-02-06 16:00:00+00:00,194.9,196.59,194.41,195.84,14076905.0
79,79,2023-02-06 16:30:00+00:00,195.87,196.91,194.06,194.56,10846967.0
80,80,2023-02-06 17:00:00+00:00,194.57,195.52,193.58,194.15,8332928.0
81,81,2023-02-06 17:30:00+00:00,194.1,195.23,193.93,194.43,6663783.0
82,82,2023-02-06 18:00:00+00:00,194.41,195.0,193.47,194.08,7448389.0
83,83,2023-02-06 18:30:00+00:00,194.07,195.19,193.37,195.11,7421578.0
84,84,2023-02-06 19:00:00+00:00,195.08,196.64,194.89,195.81,9625937.0
85,85,2023-02-06 19:30:00+00:00,195.81,195.98,194.17,195.11,7600241.0
86,86,2023-02-06 20:00:00+00:00,195.11,195.33,193.15,194.19,8059118.0
87,87,2023-02-06 20:30:00+00:00,194.19,195.04,193.92,194.81,8555076.0
88,88,2023-02-06 21:00:00+00:00,194.76,195.0,194.21,194.44,4051812.0
89,89,2023-02-06 21:30:00+00:00,194.45,194.83,194.23,194.23,96273.0
90,90,2023-02-06 22:00:00+00:00,194.32,194.46,194.15,194.43,80920.0
91,91,2023-02-06 22:30:00+00:00,194.45,194.64,194.26,194.57,72539.0
92,92,2023-02-06 23:00:00+00:00,194.58,194.7,194.41,194.69,47334.0
93,93,2023-02-06 23:30:00+00:00,194.67,194.83,194.5,194.8,88426.0
94,94,2023-02-07 00:00:00+00:00,194.8,195.4,194.75,194.99,142432.0
95,95,2023-02-07 00:30:00+00:00,194.99,195.48,194.84,195.14,158819.0
96,96,2023-02-07 09:00:00+00:00,195.38,196.61,194.8,196.42,104550.0
97,97,2023-02-07 09:30:00+00:00,196.43,196.54,195.62,196.1,41879.0
98,98,2023-02-07 10:00:00+00:00,196.21,196.4,195.86,196.39,28226.0
99,99,2023-02-07 10:30:00+00:00,196.42,196.42,195.6,195.64,22482.0
100,100,2023-02-07 11:00:00+00:00,195.65,196.25,195.5,196.03,27886.0
101,101,2023-02-07 11:30:00+00:00,196.07,197.19,195.9,196.85,70087.0
102,102,2023-02-07 12:00:00+00:00,196.73,197.8,196.66,197.34,364720.0
103,103,2023-02-07 12:30:00+00:00,197.34,197.8,197.16,197.6,223937.0
104,104,2023-02-07 13:00:00+00:00,197.59,197.8,195.19,197.05,1010354.0
105,105,2023-02-07 13:30:00+00:00,197.07,197.24,195.9,196.6,591081.0
106,106,2023-02-07 14:00:00+00:00,196.61,196.77,195.7,196.5,372697.0
107,107,2023-02-07 14:30:00+00:00,196.43,197.25,192.56,193.11,21833623.0
108,108,2023-02-07 15:00:00+00:00,193.13,193.79,191.1,192.38,14839597.0
109,109,2023-02-07 15:30:00+00:00,192.35,193.77,191.45,192.88,10707487.0
110,110,2023-02-07 16:00:00+00:00,192.88,195.02,192.87,194.76,9665305.0
111,111,2023-02-07 16:30:00+00:00,194.76,195.57,194.42,194.88,7973781.0
112,112,2023-02-07 17:00:00+00:00,194.88,194.96,192.45,192.68,7325718.0
113,113,2023-02-07 17:30:00+00:00,192.68,197.2,192.56,196.75,13717670.0
114,114,2023-02-07 18:00:00+00:00,196.75,197.2,191.68,191.71,14545910.0
115,115,2023-02-07 18:30:00+00:00,191.69,192.09,189.55,191.89,14040624.0
116,116,2023-02-07 19:00:00+00:00,191.9,193.95,191.63,192.98,10704440.0
117,117,2023-02-07 19:30:00+00:00,193.02,195.1,192.8,194.83,9950670.0
118,118,2023-02-07 20:00:00+00:00,194.86,195.53,193.67,195.34,8871595.0
119,119,2023-02-07 20:30:00+00:00,195.33,197.5,194.91,196.78,11958580.0
120,120,2023-02-07 21:00:00+00:00,196.82,196.91,194.03,196.3,2446886.0
121,121,2023-02-07 21:30:00+00:00,196.28,196.5,196.0,196.46,118176.0
122,122,2023-02-07 22:00:00+00:00,196.4,196.48,196.2,196.45,111535.0
123,123,2023-02-07 22:30:00+00:00,196.3,196.4,196.2,196.37,51999.0
124,124,2023-02-07 23:00:00+00:00,196.39,196.82,196.25,196.3,121468.0
125,125,2023-02-07 23:30:00+00:00,196.3,196.47,196.09,196.25,73798.0
126,126,2023-02-08 00:00:00+00:00,196.25,196.4,196.2,196.2,64779.0
127,127,2023-02-08 00:30:00+00:00,196.22,196.37,196.01,196.19,119302.0
128,128,2023-02-08 09:00:00+00:00,196.2,197.46,195.5,196.59,106598.0
129,129,2023-02-08 09:30:00+00:00,196.56,196.59,195.83,196.09,37708.0
130,130,2023-02-08 10:00:00+00:00,196.1,196.24,195.62,195.8,24945.0
131,131,2023-02-08 10:30:00+00:00,195.65,196.05,195.56,195.9,22411.0
132,132,2023-02-08 11:00:00+00:00,195.87,196.04,195.75,196.0,14765.0
133,133,2023-02-08 11:30:00+00:00,196.0,196.7,195.75,196.4,44723.0
134,134,2023-02-08 12:00:00+00:00,196.31,197.44,196.3,197.05,247513.0
135,135,2023-02-08 12:30:00+00:00,197.04,197.33,196.04,196.44,98576.0
136,136,2023-02-08 13:00:00+00:00,197.17,197.5,195.31,196.2,712739.0
137,137,2023-02-08 13:30:00+00:00,196.2,196.45,195.91,196.3,281918.0
138,138,2023-02-08 14:00:00+00:00,196.25,196.69,195.8,196.05,294657.0
139,139,2023-02-08 14:30:00+00:00,196.11,202.45,194.31,201.07,28679366.0
140,140,2023-02-08 15:00:00+00:00,201.04,202.85,199.25,202.11,17414139.0
141,141,2023-02-08 15:30:00+00:00,202.11,202.11,198.13,200.23,14610775.0
142,142,2023-02-08 16:00:00+00:00,200.2,201.44,198.06,198.98,11736159.0
143,143,2023-02-08 16:30:00+00:00,198.95,200.85,197.7,200.77,9667207.0
144,144,2023-02-08 17:00:00+00:00,200.77,200.82,198.62,199.37,6451324.0
145,145,2023-02-08 17:30:00+00:00,199.35,200.3,198.38,200.17,6472809.0
146,146,2023-02-08 18:00:00+00:00,200.17,201.5,199.54,200.81,8003511.0
147,147,2023-02-08 18:30:00+00:00,200.8,201.8,200.28,201.67,7932170.0
148,148,2023-02-08 19:00:00+00:00,201.7,203.0,200.85,202.21,9007638.0
149,149,2023-02-08 19:30:00+00:00,202.23,202.84,200.42,201.06,9991102.0
150,150,2023-02-08 20:00:00+00:00,201.06,201.07,199.51,200.82,9260645.0
151,151,2023-02-08 20:30:00+00:00,200.84,201.89,200.72,201.3,9544433.0
152,152,2023-02-08 21:00:00+00:00,201.29,201.65,200.6,201.32,3874624.0
153,153,2023-02-08 21:30:00+00:00,201.36,201.98,201.32,201.95,114986.0
154,154,2023-02-08 22:00:00+00:00,201.93,202.2,201.61,202.01,183239.0
155,155,2023-02-08 22:30:00+00:00,202.0,202.09,201.66,201.7,97369.0
156,156,2023-02-08 23:00:00+00:00,201.7,201.82,201.33,201.64,95212.0
157,157,2023-02-08 23:30:00+00:00,201.6,202.18,201.49,202.0,103865.0
158,158,2023-02-09 00:00:00+00:00,202.01,202.2,201.88,202.19,79431.0
159,159,2023-02-09 00:30:00+00:00,202.17,202.5,202.11,202.49,187761.0
160,160,2023-02-09 09:00:00+00:00,205.0,206.88,203.21,206.84,234808.0
161,161,2023-02-09 09:30:00+00:00,206.82,208.0,206.8,207.91,180153.0
162,162,2023-02-09 10:00:00+00:00,207.89,209.5,207.67,209.07,318696.0
163,163,2023-02-09 10:30:00+00:00,209.04,209.19,208.46,208.82,107348.0
164,164,2023-02-09 11:00:00+00:00,208.84,208.92,207.9,207.9,102321.0
165,165,2023-02-09 11:30:00+00:00,207.91,209.16,207.6,209.1,128374.0
166,166,2023-02-09 12:00:00+00:00,209.06,209.16,207.65,208.3,470878.0
167,167,2023-02-09 12:30:00+00:00,208.3,208.44,207.8,207.96,224384.0
168,168,2023-02-09 13:00:00+00:00,207.95,209.5,201.29,207.72,922402.0
169,169,2023-02-09 13:30:00+00:00,207.71,207.75,207.03,207.5,844114.0
170,170,2023-02-09 14:00:00+00:00,207.5,209.08,207.3,207.74,1583514.0
171,171,2023-02-09 14:30:00+00:00,207.78,209.31,205.53,209.22,25730811.0
172,172,2023-02-09 15:00:00+00:00,209.22,214.0,208.47,211.11,25361945.0
173,173,2023-02-09 15:30:00+00:00,211.09,213.39,210.49,211.98,16946873.0
174,174,2023-02-09 16:00:00+00:00,211.94,212.14,209.78,210.45,11501861.0
175,175,2023-02-09 16:30:00+00:00,210.52,211.71,209.02,211.12,11227350.0
176,176,2023-02-09 17:00:00+00:00,211.12,213.55,210.92,212.8,10491296.0
177,177,2023-02-09 17:30:00+00:00,212.81,212.97,210.38,212.21,9562525.0
178,178,2023-02-09 18:00:00+00:00,212.19,212.77,210.68,212.05,8459460.0
179,179,2023-02-09 18:30:00+00:00,212.06,212.75,210.5,211.11,7639403.0
180,180,2023-02-09 19:00:00+00:00,211.11,211.94,209.42,209.65,8390400.0
181,181,2023-02-09 19:30:00+00:00,209.62,211.25,209.44,209.81,8650789.0
182,182,2023-02-09 20:00:00+00:00,209.81,210.13,205.61,206.47,12867703.0
183,183,2023-02-09 20:30:00+00:00,206.45,208.53,204.77,207.32,15022843.0
184,184,2023-02-09 21:00:00+00:00,207.32,208.12,207.23,207.65,2358648.0
185,185,2023-02-09 21:30:00+00:00,207.65,208.59,207.65,208.45,254479.0
186,186,2023-02-09 22:00:00+00:00,208.55,208.99,207.32,208.66,171039.0
187,187,2023-02-09 22:30:00+00:00,208.66,208.69,207.52,207.91,164536.0
188,188,2023-02-09 23:00:00+00:00,208.0,208.2,207.76,208.06,98536.0
189,189,2023-02-09 23:30:00+00:00,208.05,208.22,207.85,207.96,87618.0
190,190,2023-02-10 00:00:00+00:00,207.96,208.0,204.93,205.1,369833.0
191,191,2023-02-10 00:30:00+00:00,205.04,205.97,202.88,204.0,578995.0
192,192,2023-02-10 09:00:00+00:00,206.01,206.73,203.91,204.1,252576.0
193,193,2023-02-10 09:30:00+00:00,204.13,204.13,201.98,202.48,173227.0
194,194,2023-02-10 10:00:00+00:00,202.56,203.35,200.2,200.7,228589.0
195,195,2023-02-10 10:30:00+00:00,200.69,201.69,200.2,201.41,168312.0
196,196,2023-02-10 11:00:00+00:00,201.36,201.95,200.7,201.31,106957.0
197,197,2023-02-10 11:30:00+00:00,201.4,202.4,201.26,202.28,113676.0
198,198,2023-02-10 12:00:00+00:00,202.14,203.73,201.97,203.65,460467.0
199,199,2023-02-10 12:30:00+00:00,203.6,203.64,202.7,203.08,312821.0
200,200,2023-02-10 13:00:00+00:00,202.79,206.0,200.23,203.83,1030963.0
201,201,2023-02-10 13:30:00+00:00,203.9,204.65,203.6,203.92,521524.0
202,202,2023-02-10 14:00:00+00:00,203.97,204.0,202.1,202.17,737837.0
203,203,2023-02-10 14:30:00+00:00,202.23,206.2,199.42,200.15,26808468.0
204,204,2023-02-10 15:00:00+00:00,200.18,202.1,195.91,200.67,23258653.0
205,205,2023-02-10 15:30:00+00:00,200.69,202.7,196.4,197.63,15620671.0
206,206,2023-02-10 16:00:00+00:00,197.64,199.78,197.01,197.99,11317767.0
207,207,2023-02-10 16:30:00+00:00,197.95,198.09,196.4,196.44,9061936.0
208,208,2023-02-10 17:00:00+00:00,196.42,197.1,192.92,193.84,15992310.0
209,209,2023-02-10 17:30:00+00:00,193.79,195.86,193.64,195.55,10277805.0
210,210,2023-02-10 18:00:00+00:00,195.57,197.5,195.15,196.65,9884151.0
211,211,2023-02-10 18:30:00+00:00,196.69,197.26,194.81,195.2,8018767.0
212,212,2023-02-10 19:00:00+00:00,195.22,196.04,194.8,195.91,6939466.0
213,213,2023-02-10 19:30:00+00:00,195.91,197.79,195.5,197.18,9287665.0
214,214,2023-02-10 20:00:00+00:00,197.2,197.72,195.74,196.3,8830684.0
215,215,2023-02-10 20:30:00+00:00,196.31,197.5,195.59,196.84,9810598.0
216,216,2023-02-10 21:00:00+00:00,196.87,196.89,195.23,195.7,2496763.0
217,217,2023-02-10 21:30:00+00:00,195.65,196.21,195.6,195.64,235906.0
218,218,2023-02-10 22:00:00+00:00,195.62,195.79,195.17,195.4,181755.0
219,219,2023-02-10 22:30:00+00:00,195.36,195.7,194.9,195.25,172309.0
220,220,2023-02-10 23:00:00+00:00,195.23,195.25,194.45,194.85,149578.0
221,221,2023-02-10 23:30:00+00:00,194.84,195.6,194.83,195.01,116628.0
222,222,2023-02-11 00:00:00+00:00,195.05,195.26,194.56,194.78,106688.0
223,223,2023-02-11 00:30:00+00:00,194.73,195.0,194.5,194.58,174248.0
224,224,2023-02-13 09:00:00+00:00,194.54,197.38,192.09,197.3,184145.0
225,225,2023-02-13 09:30:00+00:00,197.26,197.77,196.32,197.31,105713.0
226,226,2023-02-13 10:00:00+00:00,197.18,197.75,197.0,197.5,47604.0
227,227,2023-02-13 10:30:00+00:00,197.6,199.0,197.6,198.92,70019.0
228,228,2023-02-13 11:00:00+00:00,198.9,199.32,198.51,199.17,63313.0
229,229,2023-02-13 11:30:00+00:00,199.18,199.5,198.68,198.8,49876.0
230,230,2023-02-13 12:00:00+00:00,198.76,198.92,197.66,198.55,231839.0
231,231,2023-02-13 12:30:00+00:00,198.55,198.55,196.1,196.3,219063.0
232,232,2023-02-13 13:00:00+00:00,197.76,199.16,193.4,195.4,1133269.0
233,233,2023-02-13 13:30:00+00:00,195.41,195.79,192.9,193.0,838231.0
234,234,2023-02-13 14:00:00+00:00,193.0,194.9,192.83,194.4,675937.0
235,235,2023-02-13 14:30:00+00:00,194.42,194.98,187.61,189.87,25654548.0
236,236,2023-02-13 15:00:00+00:00,189.87,192.13,188.41,191.84,15072621.0
237,237,2023-02-13 15:30:00+00:00,191.86,196.3,191.32,193.95,17079876.0
238,238,2023-02-13 16:00:00+00:00,193.98,195.3,192.9,194.12,12181758.0
239,239,2023-02-13 16:30:00+00:00,194.14,194.68,192.52,193.34,9803272.0
240,240,2023-02-13 17:00:00+00:00,193.33,195.34,193.08,194.6,8746613.0
241,241,2023-02-13 17:30:00+00:00,194.64,195.63,193.82,194.18,8255666.0
242,242,2023-02-13 18:00:00+00:00,194.17,194.96,193.0,194.75,7341095.0
243,243,2023-02-13 18:30:00+00:00,194.77,195.03,193.56,194.68,6662321.0
244,244,2023-02-13 19:00:00+00:00,194.69,195.02,193.93,194.17,6285739.0
245,245,2023-02-13 19:30:00+00:00,194.19,194.49,193.57,193.98,6008050.0
246,246,2023-02-13 20:00:00+00:00,193.99,195.3,193.07,194.84,8610126.0
247,247,2023-02-13 20:30:00+00:00,194.85,195.69,194.24,194.63,9289774.0
248,248,2023-02-13 21:00:00+00:00,194.62,195.5,194.42,195.11,2748658.0
249,249,2023-02-13 21:30:00+00:00,195.16,195.27,194.88,195.21,92788.0
250,250,2023-02-13 22:00:00+00:00,195.2,195.33,195.05,195.15,66390.0
251,251,2023-02-13 22:30:00+00:00,195.2,195.24,195.0,195.05,31612.0
252,252,2023-02-13 23:00:00+00:00,195.11,195.3,195.05,195.15,50745.0
253,253,2023-02-13 23:30:00+00:00,195.15,195.44,195.13,195.35,40118.0
254,254,2023-02-14 00:00:00+00:00,195.34,195.41,195.22,195.37,41728.0
255,255,2023-02-14 00:30:00+00:00,195.37,195.65,195.25,195.62,139463.0
256,256,2023-02-14 09:00:00+00:00,195.5,196.68,194.9,196.15,72601.0
257,257,2023-02-14 09:30:00+00:00,196.24,196.46,195.76,196.3,25830.0
258,258,2023-02-14 10:00:00+00:00,196.38,196.44,195.64,196.1,41464.0
259,259,2023-02-14 10:30:00+00:00,196.07,196.2,195.65,196.02,13588.0
260,260,2023-02-14 11:00:00+00:00,196.12,196.27,195.99,196.2,12342.0
261,261,2023-02-14 11:30:00+00:00,196.1,196.1,195.69,196.0,18407.0
262,262,2023-02-14 12:00:00+00:00,196.0,197.92,195.7,197.6,303131.0
263,263,2023-02-14 12:30:00+00:00,197.57,197.7,196.3,197.4,154003.0
264,264,2023-02-14 13:00:00+00:00,196.0,197.92,194.61,196.91,758204.0
265,265,2023-02-14 13:30:00+00:00,196.91,199.33,192.25,194.0,3233150.0
266,266,2023-02-14 14:00:00+00:00,193.91,194.46,191.74,191.95,1162408.0
267,267,2023-02-14 14:30:00+00:00,191.92,202.24,189.44,201.44,30171965.0
268,268,2023-02-14 15:00:00+00:00,201.48,204.5,201.15,201.2,20905510.0
269,269,2023-02-14 15:30:00+00:00,201.18,202.15,196.01,200.47,20613633.0
270,270,2023-02-14 16:00:00+00:00,200.45,201.99,199.23,199.58,12577116.0
271,271,2023-02-14 16:30:00+00:00,199.56,200.08,197.62,199.95,10025476.0
272,272,2023-02-14 17:00:00+00:00,199.94,201.46,199.62,200.88,8280354.0
273,273,2023-02-14 17:30:00+00:00,200.88,202.77,200.67,202.4,8556406.0
274,274,2023-02-14 18:00:00+00:00,202.4,204.76,202.4,203.82,10642847.0
275,275,2023-02-14 18:30:00+00:00,203.82,204.3,202.4,203.57,7493023.0
276,276,2023-02-14 19:00:00+00:00,203.57,204.69,202.89,204.25,7690852.0
277,277,2023-02-14 19:30:00+00:00,204.26,206.82,204.18,205.9,10966583.0
278,278,2023-02-14 20:00:00+00:00,205.95,208.73,204.92,208.19,12135529.0
279,279,2023-02-14 20:30:00+00:00,208.24,209.82,208.0,209.28,14721287.0
280,280,2023-02-14 21:00:00+00:00,209.28,210.41,209.0,209.82,3319908.0
281,281,2023-02-14 21:30:00+00:00,209.8,210.8,209.67,210.4,362524.0
282,282,2023-02-14 22:00:00+00:00,210.38,210.4,209.65,210.17,263783.0
283,283,2023-02-14 22:30:00+00:00,210.15,210.47,210.0,210.25,190680.0
284,284,2023-02-14 23:00:00+00:00,210.27,210.42,210.05,210.32,148040.0
285,285,2023-02-14 23:30:00+00:00,210.31,210.98,210.29,210.96,202406.0
286,286,2023-02-15 00:00:00+00:00,210.96,211.04,210.61,210.76,212323.0
287,287,2023-02-15 00:30:00+00:00,210.77,212.0,210.41,211.5,333257.0
288,288,2023-02-15 09:00:00+00:00,209.0,211.34,208.01,210.62,257235.0
289,289,2023-02-15 09:30:00+00:00,210.5,211.08,210.41,210.87,49406.0
290,290,2023-02-15 10:00:00+00:00,210.88,211.51,210.35,210.61,45935.0
291,291,2023-02-15 10:30:00+00:00,210.5,211.22,210.25,210.96,41446.0
292,292,2023-02-15 11:00:00+00:00,210.98,211.23,209.5,210.22,73003.0
293,293,2023-02-15 11:30:00+00:00,210.2,211.16,210.15,211.12,52405.0
294,294,2023-02-15 12:00:00+00:00,211.12,214.5,210.99,214.05,887019.0
295,295,2023-02-15 12:30:00+00:00,214.1,214.3,213.23,213.7,296307.0
296,296,2023-02-15 13:00:00+00:00,211.41,214.49,208.88,213.82,1217424.0
297,297,2023-02-15 13:30:00+00:00,213.75,214.18,212.62,212.64,965807.0
298,298,2023-02-15 14:00:00+00:00,212.6,213.2,211.74,211.8,844586.0
299,299,2023-02-15 14:30:00+00:00,211.76,213.98,206.11,208.12,28629313.0
300,300,2023-02-15 15:00:00+00:00,208.14,211.25,207.42,209.99,17005811.0
301,301,2023-02-15 15:30:00+00:00,210.0,211.93,208.65,210.1,13283358.0
302,302,2023-02-15 16:00:00+00:00,210.08,213.0,209.89,212.8,11335231.0
303,303,2023-02-15 16:30:00+00:00,212.83,214.66,211.91,213.32,11582395.0
304,304,2023-02-15 17:00:00+00:00,213.36,213.42,211.8,212.06,9339830.0
305,305,2023-02-15 17:30:00+00:00,212.08,213.1,211.43,211.92,6725797.0
306,306,2023-02-15 18:00:00+00:00,211.9,213.0,211.28,212.86,5888892.0
307,307,2023-02-15 18:30:00+00:00,212.89,212.99,212.04,212.37,5283735.0
308,308,2023-02-15 19:00:00+00:00,212.39,213.62,212.22,212.82,7203076.0
309,309,2023-02-15 19:30:00+00:00,212.83,213.25,209.68,210.2,8019225.0
310,310,2023-02-15 20:00:00+00:00,210.19,212.6,210.14,212.4,8322979.0
311,311,2023-02-15 20:30:00+00:00,212.41,214.22,212.3,214.22,11180786.0
312,312,2023-02-15 21:00:00+00:00,214.21,215.75,214.01,215.0,2722657.0
313,313,2023-02-15 21:30:00+00:00,215.0,215.68,214.75,215.2,281068.0
314,314,2023-02-15 22:00:00+00:00,215.2,215.25,214.55,215.08,196206.0
315,315,2023-02-15 22:30:00+00:00,215.04,215.1,214.1,214.5,175460.0
316,316,2023-02-15 23:00:00+00:00,214.54,214.55,213.91,214.45,99988.0
317,317,2023-02-15 23:30:00+00:00,214.45,215.55,214.38,215.49,204888.0
318,318,2023-02-16 00:00:00+00:00,215.4,216.21,215.37,215.86,351398.0
319,319,2023-02-16 00:30:00+00:00,215.86,216.09,215.64,215.91,270853.0
320,320,2023-02-16 09:00:00+00:00,216.6,217.82,216.5,217.05,128642.0
321,321,2023-02-16 09:30:00+00:00,217.11,217.27,216.83,217.11,29078.0
322,322,2023-02-16 10:00:00+00:00,217.03,217.23,216.88,217.18,10998.0
323,323,2023-02-16 10:30:00+00:00,217.2,217.2,216.25,216.32,65172.0
324,324,2023-02-16 11:00:00+00:00,216.34,217.0,216.16,216.35,50532.0
325,325,2023-02-16 11:30:00+00:00,216.3,216.9,216.16,216.85,49852.0
326,326,2023-02-16 12:00:00+00:00,216.73,217.5,214.36,214.36,463476.0
327,327,2023-02-16 12:30:00+00:00,214.48,215.75,214.42,214.9,223793.0
328,328,2023-02-16 13:00:00+00:00,216.99,217.5,212.0,212.98,1366020.0
329,329,2023-02-16 13:30:00+00:00,212.98,213.57,209.8,211.08,1886271.0
330,330,2023-02-16 14:00:00+00:00,211.01,211.09,209.9,210.75,743818.0
331,331,2023-02-16 14:30:00+00:00,210.78,215.29,208.31,213.37,25599422.0
332,332,2023-02-16 15:00:00+00:00,213.34,215.39,212.34,214.94,16254286.0
333,333,2023-02-16 15:30:00+00:00,214.94,217.65,214.47,216.82,16244903.0
334,334,2023-02-16 16:00:00+00:00,216.83,217.5,215.35,216.26,10849247.0
335,335,2023-02-16 16:30:00+00:00,216.28,216.94,215.01,215.22,7450603.0
336,336,2023-02-16 17:00:00+00:00,215.22,215.92,214.04,215.71,7497159.0
337,337,2023-02-16 17:30:00+00:00,215.73,216.8,210.3,211.85,15472442.0
338,338,2023-02-16 18:00:00+00:00,211.82,213.34,209.74,210.76,13199842.0
339,339,2023-02-16 18:30:00+00:00,210.79,212.9,209.8,212.8,10341189.0
340,340,2023-02-16 19:00:00+00:00,212.85,214.0,211.09,211.29,9989734.0
341,341,2023-02-16 19:30:00+00:00,211.29,212.29,210.57,211.01,7581618.0
342,342,2023-02-16 20:00:00+00:00,211.01,211.17,204.73,204.73,18876511.0
343,343,2023-02-16 20:30:00+00:00,204.74,204.87,201.84,201.95,22890904.0
344,344,2023-02-16 21:00:00+00:00,201.97,202.23,199.58,199.58,4295285.0
345,345,2023-02-16 21:30:00+00:00,199.61,200.86,198.81,200.25,906242.0
346,346,2023-02-16 22:00:00+00:00,200.24,200.86,199.7,199.74,414595.0
347,347,2023-02-16 22:30:00+00:00,199.75,200.0,199.31,199.97,293200.0
348,348,2023-02-16 23:00:00+00:00,199.95,200.27,197.7,197.7,587722.0
349,349,2023-02-16 23:30:00+00:00,197.75,198.24,196.74,197.26,533586.0
350,350,2023-02-17 00:00:00+00:00,197.26,199.25,197.1,198.29,436164.0
351,351,2023-02-17 00:30:00+00:00,198.25,198.87,198.0,198.23,372176.0
352,352,2023-02-17 09:00:00+00:00,199.0,201.74,198.0,201.17,237662.0
353,353,2023-02-17 09:30:00+00:00,201.2,202.55,201.12,201.23,149341.0
354,354,2023-02-17 10:00:00+00:00,201.39,201.79,200.75,201.28,88706.0
355,355,2023-02-17 10:30:00+00:00,201.04,201.5,200.31,200.33,48614.0
356,356,2023-02-17 11:00:00+00:00,200.32,200.93,199.0,200.75,99062.0
357,357,2023-02-17 11:30:00+00:00,200.75,201.5,200.07,201.3,65100.0
358,358,2023-02-17 12:00:00+00:00,201.3,201.95,200.04,200.12,298169.0
359,359,2023-02-17 12:30:00+00:00,200.11,201.0,199.61,200.02,197929.0
360,360,2023-02-17 13:00:00+00:00,200.6,202.01,197.86,199.94,821460.0
361,361,2023-02-17 13:30:00+00:00,199.99,200.68,199.19,199.7,575111.0
362,362,2023-02-17 14:00:00+00:00,199.75,201.82,199.65,199.97,751108.0
363,363,2023-02-17 14:30:00+00:00,199.99,204.59,199.17,203.05,27499704.0
364,364,2023-02-17 15:00:00+00:00,203.12,204.57,201.33,202.17,17369566.0
365,365,2023-02-17 15:30:00+00:00,202.14,203.95,200.16,200.88,12893367.0
366,366,2023-02-17 16:00:00+00:00,200.89,201.39,198.08,198.47,14062792.0
367,367,2023-02-17 16:30:00+00:00,198.48,201.09,197.5,200.46,13215502.0
368,368,2023-02-17 17:00:00+00:00,200.47,202.85,200.41,200.86,11894000.0
369,369,2023-02-17 17:30:00+00:00,200.83,202.05,199.67,200.84,8247584.0
370,370,2023-02-17 18:00:00+00:00,200.85,202.43,200.61,201.33,7790156.0
371,371,2023-02-17 18:30:00+00:00,201.33,202.81,200.88,202.63,7495015.0
372,372,2023-02-17 19:00:00+00:00,202.65,205.29,202.61,204.94,13248136.0
373,373,2023-02-17 19:30:00+00:00,204.94,208.0,204.89,207.61,14018766.0
374,374,2023-02-17 20:00:00+00:00,207.64,208.3,205.11,205.28,13195503.0
375,375,2023-02-17 20:30:00+00:00,205.29,208.44,205.08,208.35,14488073.0
376,376,2023-02-17 21:00:00+00:00,208.36,208.94,202.93,208.05,3076020.0
377,377,2023-02-17 21:30:00+00:00,208.04,208.32,207.91,208.22,182641.0
378,378,2023-02-17 22:00:00+00:00,208.22,208.58,208.1,208.42,193429.0
379,379,2023-02-17 22:30:00+00:00,208.42,209.77,208.37,209.54,306355.0
380,380,2023-02-17 23:00:00+00:00,209.59,209.64,208.91,209.38,166757.0
381,381,2023-02-17 23:30:00+00:00,209.45,209.58,209.28,209.41,121541.0
382,382,2023-02-18 00:00:00+00:00,209.45,209.48,209.0,209.13,139212.0
383,383,2023-02-18 00:30:00+00:00,209.14,209.14,208.64,209.0,182426.0
384,384,2023-02-21 09:00:00+00:00,205.95,207.45,204.6,205.38,213150.0
385,385,2023-02-21 09:30:00+00:00,205.35,207.12,205.35,206.64,102944.0
386,386,2023-02-21 10:00:00+00:00,206.64,206.9,206.17,206.49,52250.0
387,387,2023-02-21 10:30:00+00:00,206.49,206.73,206.21,206.21,28128.0
388,388,2023-02-21 11:00:00+00:00,206.2,206.95,205.99,206.84,38261.0
389,389,2023-02-21 11:30:00+00:00,206.84,206.93,206.41,206.89,31074.0
390,390,2023-02-21 12:00:00+00:00,206.79,207.4,205.45,205.96,258275.0
391,391,2023-02-21 12:30:00+00:00,205.87,206.37,205.38,205.47,106770.0
392,392,2023-02-21 13:00:00+00:00,206.05,209.0,204.77,205.04,657792.0
393,393,2023-02-21 13:30:00+00:00,205.04,205.82,205.04,205.35,366976.0
394,394,2023-02-21 14:00:00+00:00,205.37,205.53,204.75,204.98,413621.0
395,395,2023-02-21 14:30:00+00:00,204.99,209.71,203.71,205.17,21719827.0
396,396,2023-02-21 15:00:00+00:00,205.16,206.13,203.17,204.2,15318255.0
397,397,2023-02-21 15:30:00+00:00,204.21,206.48,203.66,204.12,12156061.0
398,398,2023-02-21 16:00:00+00:00,204.14,204.93,200.52,200.84,12832945.0
399,399,2023-02-21 16:30:00+00:00,200.84,201.79,199.07,200.95,12923982.0
400,400,2023-02-21 17:00:00+00:00,200.96,202.39,200.33,201.61,8336261.0
401,401,2023-02-21 17:30:00+00:00,201.63,203.5,201.02,203.31,7568646.0
402,402,2023-02-21 18:00:00+00:00,203.3,203.59,201.51,201.87,7120583.0
403,403,2023-02-21 18:30:00+00:00,201.87,201.89,200.03,200.16,7349947.0
404,404,2023-02-21 19:00:00+00:00,200.18,200.63,198.7,199.65,9603801.0
405,405,2023-02-21 19:30:00+00:00,199.66,201.4,199.63,200.06,8612745.0
406,406,2023-02-21 20:00:00+00:00,200.06,200.52,198.8,199.28,8798572.0
407,407,2023-02-21 20:30:00+00:00,199.3,200.37,197.22,197.31,12183507.0
408,408,2023-02-21 21:00:00+00:00,197.3,197.55,196.3,197.15,3334384.0
409,409,2023-02-21 21:30:00+00:00,197.12,197.94,197.12,197.74,364519.0
410,410,2023-02-21 22:00:00+00:00,197.76,198.2,196.8,197.0,291011.0
411,411,2023-02-21 22:30:00+00:00,196.92,197.0,196.46,196.64,186969.0
412,412,2023-02-21 23:00:00+00:00,196.64,196.66,195.8,196.18,243587.0
413,413,2023-02-21 23:30:00+00:00,196.18,196.25,195.82,196.19,123533.0
414,414,2023-02-22 00:00:00+00:00,196.16,196.64,196.13,196.64,134082.0
415,415,2023-02-22 00:30:00+00:00,196.59,197.37,196.33,197.35,212947.0
416,416,2023-02-22 09:00:00+00:00,198.94,198.94,196.48,197.4,109936.0
417,417,2023-02-22 09:30:00+00:00,197.4,197.71,196.5,196.99,52365.0
418,418,2023-02-22 10:00:00+00:00,197.01,197.06,196.31,196.38,28602.0
419,419,2023-02-22 10:30:00+00:00,196.34,196.96,196.1,196.45,21069.0
420,420,2023-02-22 11:00:00+00:00,196.37,196.64,195.91,196.06,18898.0
421,421,2023-02-22 11:30:00+00:00,196.09,196.45,195.34,196.39,73203.0
422,422,2023-02-22 12:00:00+00:00,196.5,198.42,195.82,198.39,252747.0
423,423,2023-02-22 12:30:00+00:00,198.3,199.5,198.17,199.3,400937.0
424,424,2023-02-22 13:00:00+00:00,196.79,199.5,195.34,198.3,855244.0
425,425,2023-02-22 13:30:00+00:00,198.3,199.19,198.1,198.48,352489.0
426,426,2023-02-22 14:00:00+00:00,198.5,198.59,197.8,197.87,401917.0
427,427,2023-02-22 14:30:00+00:00,197.93,200.87,195.76,195.89,22709310.0
428,428,2023-02-22 15:00:00+00:00,195.91,196.37,191.83,193.35,21071590.0
429,429,2023-02-22 15:30:00+00:00,193.35,195.3,192.01,195.05,13671785.0
430,430,2023-02-22 16:00:00+00:00,195.05,195.58,193.55,194.88,9729070.0
431,431,2023-02-22 16:30:00+00:00,194.89,197.63,194.71,197.57,10880079.0
432,432,2023-02-22 17:00:00+00:00,197.57,198.35,196.83,197.61,9402752.0
433,433,2023-02-22 17:30:00+00:00,197.62,199.99,197.6,198.41,9561882.0
434,434,2023-02-22 18:00:00+00:00,198.42,199.93,197.51,199.68,8153719.0
435,435,2023-02-22 18:30:00+00:00,199.67,200.48,198.17,198.94,8539734.0
436,436,2023-02-22 19:00:00+00:00,199.0,201.99,196.82,198.64,16716868.0
437,437,2023-02-22 19:30:00+00:00,198.65,199.92,197.37,198.07,10283939.0
438,438,2023-02-22 20:00:00+00:00,198.08,200.84,197.8,199.81,9510357.0
439,439,2023-02-22 20:30:00+00:00,199.8,201.0,198.69,200.86,10701007.0
440,440,2023-02-22 21:00:00+00:00,201.5,201.5,199.57,200.38,2114470.0
441,441,2023-02-22 21:30:00+00:00,200.3,202.5,200.0,202.05,404886.0
442,442,2023-02-22 22:00:00+00:00,202.06,203.0,201.57,202.74,374366.0
443,443,2023-02-22 22:30:00+00:00,202.7,202.85,202.03,202.11,187580.0
444,444,2023-02-22 23:00:00+00:00,202.1,202.18,201.52,201.65,153735.0
445,445,2023-02-22 23:30:00+00:00,201.66,202.16,201.62,201.9,105071.0
446,446,2023-02-23 00:00:00+00:00,201.9,202.28,201.86,202.25,70955.0
447,447,2023-02-23 00:30:00+00:00,202.25,202.85,202.1,202.4,203587.0
448,448,2023-02-23 09:00:00+00:00,203.45,204.1,202.6,203.2,97060.0
449,449,2023-02-23 09:30:00+00:00,203.25,203.4,202.5,202.85,42788.0
450,450,2023-02-23 10:00:00+00:00,202.88,203.11,202.84,203.08,12619.0
451,451,2023-02-23 10:30:00+00:00,203.2,203.2,202.87,203.02,11986.0
452,452,2023-02-23 11:00:00+00:00,203.15,203.65,203.15,203.43,27159.0
453,453,2023-02-23 11:30:00+00:00,203.44,204.1,203.44,203.66,50314.0
454,454,2023-02-23 12:00:00+00:00,203.71,204.08,203.3,203.91,181472.0
455,455,2023-02-23 12:30:00+00:00,203.93,204.1,203.29,203.68,175962.0
456,456,2023-02-23 13:00:00+00:00,204.05,204.12,202.41,203.65,566508.0
457,457,2023-02-23 13:30:00+00:00,203.7,203.95,202.8,203.8,449539.0
458,458,2023-02-23 14:00:00+00:00,203.77,205.02,203.5,203.9,801430.0
459,459,2023-02-23 14:30:00+00:00,203.91,205.13,201.5,201.71,17536925.0
460,460,2023-02-23 15:00:00+00:00,201.73,202.53,198.42,200.91,15235540.0
461,461,2023-02-23 15:30:00+00:00,200.9,201.34,197.36,198.06,11057542.0
462,462,2023-02-23 16:00:00+00:00,198.05,198.93,196.51,197.52,8537761.0
463,463,2023-02-23 16:30:00+00:00,197.53,198.3,196.33,196.78,6843377.0
464,464,2023-02-23 17:00:00+00:00,196.79,199.58,196.56,199.36,6881445.0
465,465,2023-02-23 17:30:00+00:00,199.38,200.0,198.81,199.46,6568973.0
466,466,2023-02-23 18:00:00+00:00,199.49,200.19,197.74,199.18,6249127.0
467,467,2023-02-23 18:30:00+00:00,199.16,200.83,198.8,200.35,7189896.0
468,468,2023-02-23 19:00:00+00:00,200.37,203.0,200.12,202.27,10134875.0
469,469,2023-02-23 19:30:00+00:00,202.3,203.28,200.91,201.31,8204042.0
470,470,2023-02-23 20:00:00+00:00,201.31,202.89,200.89,202.83,7762788.0
471,471,2023-02-23 20:30:00+00:00,202.86,203.14,201.39,201.99,8892861.0
472,472,2023-02-23 21:00:00+00:00,201.99,202.12,201.21,201.48,2002241.0
473,473,2023-02-23 21:30:00+00:00,201.48,201.8,201.36,201.51,91166.0
474,474,2023-02-23 22:00:00+00:00,201.55,201.7,201.4,201.41,42097.0
475,475,2023-02-23 22:30:00+00:00,201.43,201.49,201.31,201.49,37992.0
476,476,2023-02-23 23:00:00+00:00,201.4,201.4,200.25,200.25,86681.0
477,477,2023-02-23 23:30:00+00:00,200.25,200.44,200.04,200.29,80527.0
478,478,2023-02-24 00:00:00+00:00,200.3,200.96,200.3,200.88,64241.0
479,479,2023-02-24 00:30:00+00:00,200.85,200.9,200.43,200.43,80214.0
480,480,2023-02-24 09:00:00+00:00,198.1,199.9,197.87,199.32,63972.0
481,481,2023-02-24 09:30:00+00:00,199.3,199.3,198.7,198.74,22520.0
482,482,2023-02-24 10:00:00+00:00,198.76,199.25,198.76,199.1,18522.0
483,483,2023-02-24 10:30:00+00:00,199.01,199.2,198.71,199.1,17758.0
484,484,2023-02-24 11:00:00+00:00,199.04,199.04,198.71,199.0,11207.0
485,485,2023-02-24 11:30:00+00:00,198.95,199.26,198.75,199.26,18653.0
486,486,2023-02-24 12:00:00+00:00,199.12,199.75,198.91,199.39,85681.0
487,487,2023-02-24 12:30:00+00:00,199.35,199.64,199.18,199.3,38073.0
488,488,2023-02-24 13:00:00+00:00,199.7,201.33,198.25,198.86,411467.0
489,489,2023-02-24 13:30:00+00:00,198.8,198.82,195.52,196.48,1405602.0
490,490,2023-02-24 14:00:00+00:00,196.43,196.55,195.22,196.35,631709.0
491,491,2023-02-24 14:30:00+00:00,196.33,197.44,193.34,194.53,20091404.0
492,492,2023-02-24 15:00:00+00:00,194.5,195.11,192.8,194.17,11785293.0
493,493,2023-02-24 15:30:00+00:00,194.17,195.67,193.75,194.03,10464526.0
494,494,2023-02-24 16:00:00+00:00,194.08,195.99,193.58,195.42,8767865.0
495,495,2023-02-24 16:30:00+00:00,195.41,197.67,195.18,197.05,9752400.0
496,496,2023-02-24 17:00:00+00:00,197.05,197.33,195.37,195.93,6822789.0
497,497,2023-02-24 17:30:00+00:00,195.95,196.42,194.75,195.01,5711022.0
498,498,2023-02-24 18:00:00+00:00,195.04,195.86,194.0,195.52,6544070.0
499,499,2023-02-24 18:30:00+00:00,195.54,196.41,195.03,195.63,5829445.0
500,500,2023-02-24 19:00:00+00:00,195.65,196.65,195.33,195.73,6231926.0
501,501,2023-02-24 19:30:00+00:00,195.74,196.94,194.79,196.84,7211577.0
502,502,2023-02-24 20:00:00+00:00,196.85,197.34,196.09,196.2,8074773.0
503,503,2023-02-24 20:30:00+00:00,196.2,197.15,195.66,196.86,8956383.0
504,504,2023-02-24 21:00:00+00:00,196.85,196.91,196.64,196.89,2301457.0
505,505,2023-02-24 21:30:00+00:00,196.89,196.92,196.63,196.75,107873.0
506,506,2023-02-24 22:00:00+00:00,196.76,196.77,196.51,196.67,100134.0
507,507,2023-02-24 22:30:00+00:00,196.63,196.68,196.12,196.35,64251.0
508,508,2023-02-24 23:00:00+00:00,196.4,196.68,196.37,196.39,38499.0
509,509,2023-02-24 23:30:00+00:00,196.37,196.46,196.15,196.23,53971.0
510,510,2023-02-25 00:00:00+00:00,196.25,196.3,196.01,196.08,51380.0
511,511,2023-02-25 00:30:00+00:00,196.08,196.6,196.02,196.48,73302.0
512,672,2023-02-27 09:00:00+00:00,198.0,200.22,195.68,200.09,148941.0
513,673,2023-02-27 09:30:00+00:00,200.09,201.41,200.03,200.63,105563.0
514,674,2023-02-27 10:00:00+00:00,200.61,201.15,200.6,201.0,36624.0
515,675,2023-02-27 10:30:00+00:00,200.93,200.98,200.2,200.21,31171.0
516,676,2023-02-27 11:00:00+00:00,200.21,200.8,200.08,200.8,29902.0
517,677,2023-02-27 11:30:00+00:00,200.88,200.9,200.45,200.8,28596.0
518,678,2023-02-27 12:00:00+00:00,200.8,202.15,200.7,201.79,329059.0
519,679,2023-02-27 12:30:00+00:00,201.8,202.15,201.4,201.72,138712.0
520,680,2023-02-27 13:00:00+00:00,201.42,202.17,197.3,201.73,648611.0
521,681,2023-02-27 13:30:00+00:00,201.73,202.58,201.7,202.17,556603.0
522,682,2023-02-27 14:00:00+00:00,202.12,202.3,201.83,202.1,462481.0
523,683,2023-02-27 14:30:00+00:00,202.1,206.02,201.26,205.92,21733321.0
524,684,2023-02-27 15:00:00+00:00,205.92,208.22,205.44,207.03,15443842.0
525,685,2023-02-27 15:30:00+00:00,207.01,207.43,204.22,205.24,12942175.0
526,686,2023-02-27 16:00:00+00:00,205.22,205.99,204.55,205.54,8051569.0
527,687,2023-02-27 16:30:00+00:00,205.55,206.37,204.3,205.85,8447462.0
528,688,2023-02-27 17:00:00+00:00,205.84,205.99,204.6,205.34,6183003.0
529,689,2023-02-27 17:30:00+00:00,205.33,207.12,205.2,206.91,6030264.0
530,690,2023-02-27 18:00:00+00:00,206.91,207.61,206.31,207.16,7238220.0
531,691,2023-02-27 18:30:00+00:00,207.17,208.07,206.56,207.99,6339210.0
532,692,2023-02-27 19:00:00+00:00,208.0,209.42,207.97,209.13,10427616.0
533,693,2023-02-27 19:30:00+00:00,209.13,209.18,207.24,208.18,8783889.0
534,694,2023-02-27 20:00:00+00:00,208.18,208.45,207.48,208.07,7292364.0
535,695,2023-02-27 20:30:00+00:00,208.07,208.14,206.35,207.6,10089922.0
536,696,2023-02-27 21:00:00+00:00,207.61,208.35,207.32,208.32,3006115.0
537,697,2023-02-27 21:30:00+00:00,208.31,208.38,207.7,207.98,205392.0
538,698,2023-02-27 22:00:00+00:00,207.99,208.25,207.8,207.95,140807.0
539,699,2023-02-27 22:30:00+00:00,207.95,207.99,207.45,207.55,161990.0
540,700,2023-02-27 23:00:00+00:00,207.57,207.69,207.18,207.39,124317.0
541,701,2023-02-27 23:30:00+00:00,207.37,208.2,207.32,208.17,129607.0
542,702,2023-02-28 00:00:00+00:00,208.18,208.4,208.1,208.3,132427.0
543,703,2023-02-28 00:30:00+00:00,208.26,209.1,208.26,209.09,379441.0
544,704,2023-02-28 09:00:00+00:00,208.08,208.99,207.85,208.38,92354.0
545,705,2023-02-28 09:30:00+00:00,208.41,208.75,208.2,208.44,26669.0
546,706,2023-02-28 10:00:00+00:00,208.45,209.87,208.45,209.81,66644.0
547,707,2023-02-28 10:30:00+00:00,209.86,210.4,209.75,210.37,64608.0
548,708,2023-02-28 11:00:00+00:00,210.47,211.0,210.3,210.51,49155.0
549,709,2023-02-28 11:30:00+00:00,210.56,210.95,210.28,210.6,89577.0
550,710,2023-02-28 12:00:00+00:00,210.5,212.4,210.47,212.3,454773.0
551,711,2023-02-28 12:30:00+00:00,212.29,212.6,211.6,211.89,371944.0
552,712,2023-02-28 13:00:00+00:00,211.09,212.47,207.24,211.17,885612.0
553,713,2023-02-28 13:30:00+00:00,211.21,211.4,210.25,211.3,867612.0
554,714,2023-02-28 14:00:00+00:00,211.25,211.41,210.35,210.53,656065.0
555,715,2023-02-28 14:30:00+00:00,210.59,211.23,206.43,207.79,20107510.0
556,716,2023-02-28 15:00:00+00:00,207.77,208.43,204.84,205.12,14739634.0
557,717,2023-02-28 15:30:00+00:00,205.14,206.19,203.75,204.73,12314171.0
558,718,2023-02-28 16:00:00+00:00,204.73,206.33,204.56,205.28,8355414.0
559,719,2023-02-28 16:30:00+00:00,205.24,206.16,204.86,205.97,6622493.0
560,720,2023-02-28 17:00:00+00:00,205.98,207.84,205.87,207.8,7872692.0
561,721,2023-02-28 17:30:00+00:00,207.83,207.88,206.31,207.16,6973034.0
562,722,2023-02-28 18:00:00+00:00,207.18,207.56,206.6,207.22,5176160.0
563,723,2023-02-28 18:30:00+00:00,207.22,208.52,206.86,208.18,7071877.0
564,724,2023-02-28 19:00:00+00:00,208.19,209.41,208.06,208.26,8047957.0
565,725,2023-02-28 19:30:00+00:00,208.28,208.96,207.65,207.92,7031898.0
566,726,2023-02-28 20:00:00+00:00,207.92,208.14,205.11,205.36,8782967.0
567,727,2023-02-28 20:30:00+00:00,205.39,206.69,204.91,205.74,9584034.0
568,728,2023-02-28 21:00:00+00:00,205.73,206.36,205.11,205.72,2889602.0
569,729,2023-02-28 21:30:00+00:00,205.72,205.74,205.5,205.6,104170.0
570,730,2023-02-28 22:00:00+00:00,205.66,205.7,205.44,205.7,66078.0
571,731,2023-02-28 22:30:00+00:00,205.7,205.7,205.2,205.5,98482.0
572,732,2023-02-28 23:00:00+00:00,205.45,205.73,205.28,205.42,66124.0
573,733,2023-02-28 23:30:00+00:00,205.47,205.71,205.2,205.36,80569.0
574,734,2023-03-01 00:00:00+00:00,205.36,205.38,204.61,204.93,139410.0
575,735,2023-03-01 00:30:00+00:00,204.95,205.09,204.7,204.7,140164.0
576,736,2023-03-01 09:00:00+00:00,207.66,209.05,206.5,208.2,146970.0
577,737,2023-03-01 09:30:00+00:00,208.2,208.42,207.88,208.18,43131.0
578,738,2023-03-01 10:00:00+00:00,208.16,208.16,207.66,207.8,32555.0
579,739,2023-03-01 10:30:00+00:00,207.8,208.36,207.5,208.25,53913.0
580,740,2023-03-01 11:00:00+00:00,208.27,208.39,208.14,208.35,17576.0
581,741,2023-03-01 11:30:00+00:00,208.32,208.35,207.51,207.99,40898.0
582,742,2023-03-01 12:00:00+00:00,207.84,208.0,205.43,207.06,355432.0
583,743,2023-03-01 12:30:00+00:00,207.08,207.11,205.86,206.2,167737.0
584,744,2023-03-01 13:00:00+00:00,207.17,208.2,205.41,206.3,661564.0
585,745,2023-03-01 13:30:00+00:00,206.3,206.67,205.85,206.0,360500.0
586,746,2023-03-01 14:00:00+00:00,206.01,207.15,205.61,206.35,461760.0
587,747,2023-03-01 14:30:00+00:00,206.33,207.2,201.82,202.73,18172358.0
588,748,2023-03-01 15:00:00+00:00,202.78,203.06,198.52,200.14,18427728.0
589,749,2023-03-01 15:30:00+00:00,200.14,201.92,199.4,201.53,11416068.0
590,750,2023-03-01 16:00:00+00:00,201.52,201.52,199.55,199.89,8591936.0
591,751,2023-03-01 16:30:00+00:00,199.89,201.29,198.77,200.74,8731171.0
592,752,2023-03-01 17:00:00+00:00,200.75,202.38,200.58,201.95,7240953.0
593,753,2023-03-01 17:30:00+00:00,201.97,202.86,201.44,202.24,6442054.0
594,754,2023-03-01 18:00:00+00:00,202.23,202.37,200.94,201.0,5757075.0
595,755,2023-03-01 18:30:00+00:00,201.0,202.07,200.7,201.67,5674302.0
596,756,2023-03-01 19:00:00+00:00,201.7,202.56,201.45,201.88,6118063.0
597,757,2023-03-01 19:30:00+00:00,201.88,202.5,201.25,202.26,6167572.0
598,758,2023-03-01 20:00:00+00:00,202.25,203.42,202.02,202.46,9154910.0
599,759,2023-03-01 20:30:00+00:00,202.44,203.37,202.22,202.75,8531444.0
600,760,2023-03-01 21:00:00+00:00,202.75,203.75,201.44,201.6,3562285.0
601,761,2023-03-01 21:30:00+00:00,201.6,204.19,198.05,201.61,1763937.0
602,762,2023-03-01 22:00:00+00:00,201.61,202.5,195.55,197.9,2009350.0
603,763,2023-03-01 22:30:00+00:00,197.9,199.1,196.8,197.57,934581.0
604,764,2023-03-01 23:00:00+00:00,197.6,197.87,196.11,196.53,548957.0
605,765,2023-03-01 23:30:00+00:00,196.53,197.36,195.12,195.77,746895.0
606,766,2023-03-02 00:00:00+00:00,195.79,195.8,189.0,192.28,2177379.0
607,767,2023-03-02 00:30:00+00:00,192.3,192.43,190.8,191.3,972286.0
608,768,2023-03-02 09:00:00+00:00,191.4,193.1,191.3,192.13,194668.0
609,769,2023-03-02 09:30:00+00:00,192.08,192.43,191.83,192.05,57060.0
610,770,2023-03-02 10:00:00+00:00,192.04,192.04,191.13,191.26,88668.0
611,771,2023-03-02 10:30:00+00:00,191.25,191.44,189.56,190.88,146180.0
612,772,2023-03-02 11:00:00+00:00,190.84,191.76,190.51,191.76,72933.0
613,773,2023-03-02 11:30:00+00:00,191.75,191.75,189.75,190.7,88806.0
614,774,2023-03-02 12:00:00+00:00,190.76,191.45,189.37,189.74,325527.0
615,775,2023-03-02 12:30:00+00:00,189.73,190.05,189.0,189.45,318434.0
616,776,2023-03-02 13:00:00+00:00,191.1,192.44,185.42,186.77,2220719.0
617,777,2023-03-02 13:30:00+00:00,186.71,188.25,186.29,187.0,1013046.0
618,778,2023-03-02 14:00:00+00:00,187.0,187.14,186.31,186.74,1147460.0
619,779,2023-03-02 14:30:00+00:00,186.74,191.55,186.01,190.97,29089118.0
620,780,2023-03-02 15:00:00+00:00,190.97,193.75,190.0,191.23,20289937.0
621,781,2023-03-02 15:30:00+00:00,191.28,192.99,190.85,191.45,12262257.0
622,782,2023-03-02 16:00:00+00:00,191.45,191.48,188.55,188.58,11914825.0
623,783,2023-03-02 16:30:00+00:00,188.59,190.19,188.0,188.88,9462921.0
624,784,2023-03-02 17:00:00+00:00,188.89,190.25,188.43,189.47,7607450.0
625,785,2023-03-02 17:30:00+00:00,189.46,190.65,188.94,189.58,7404211.0
626,786,2023-03-02 18:00:00+00:00,189.58,190.45,189.32,189.78,6307163.0
627,787,2023-03-02 18:30:00+00:00,189.77,191.6,189.24,190.28,9636523.0
628,788,2023-03-02 19:00:00+00:00,190.28,191.07,189.71,190.33,6799155.0
629,789,2023-03-02 19:30:00+00:00,190.36,190.84,189.0,189.32,7261424.0
630,790,2023-03-02 20:00:00+00:00,189.31,190.25,188.8,189.92,7283604.0
631,791,2023-03-02 20:30:00+00:00,189.89,191.5,189.72,190.87,9455050.0
632,792,2023-03-02 21:00:00+00:00,190.9,192.36,190.4,191.71,2827586.0
633,793,2023-03-02 21:30:00+00:00,191.73,191.9,190.98,190.98,158030.0
634,794,2023-03-02 22:00:00+00:00,191.01,191.16,190.59,190.85,105946.0
635,795,2023-03-02 22:30:00+00:00,190.8,191.15,190.7,190.87,79257.0
636,796,2023-03-02 23:00:00+00:00,190.85,191.06,190.71,190.79,65150.0
637,797,2023-03-02 23:30:00+00:00,190.79,190.83,190.05,190.2,143499.0
638,798,2023-03-03 00:00:00+00:00,190.24,190.76,190.23,190.31,87994.0
639,799,2023-03-03 00:30:00+00:00,190.31,190.88,190.31,190.85,108458.0
640,800,2023-03-03 09:00:00+00:00,191.96,195.94,191.0,195.5,191184.0
641,801,2023-03-03 09:30:00+00:00,195.58,195.75,194.8,195.2,63344.0
642,802,2023-03-03 10:00:00+00:00,195.24,195.85,195.24,195.45,50345.0
643,803,2023-03-03 10:30:00+00:00,195.35,195.51,194.44,194.44,39631.0
644,804,2023-03-03 11:00:00+00:00,194.32,195.6,194.11,194.96,42253.0
645,805,2023-03-03 11:30:00+00:00,194.93,195.1,194.3,194.31,25605.0
646,806,2023-03-03 12:00:00+00:00,194.39,194.67,193.4,193.65,232603.0
647,807,2023-03-03 12:30:00+00:00,193.66,194.19,193.4,193.91,132824.0
648,808,2023-03-03 13:00:00+00:00,194.09,194.6,190.8,193.9,586954.0
649,809,2023-03-03 13:30:00+00:00,193.87,195.15,193.8,194.94,403939.0
650,810,2023-03-03 14:00:00+00:00,194.97,195.55,194.53,194.8,668305.0
651,811,2023-03-03 14:30:00+00:00,194.82,197.11,192.88,196.47,22734361.0
652,812,2023-03-03 15:00:00+00:00,196.45,197.25,195.12,197.21,13047214.0
653,813,2023-03-03 15:30:00+00:00,197.21,197.76,195.81,196.18,11361450.0
654,814,2023-03-03 16:00:00+00:00,196.19,197.3,195.48,197.1,8269677.0
655,815,2023-03-03 16:30:00+00:00,197.11,198.57,196.8,198.29,8851349.0
656,816,2023-03-03 17:00:00+00:00,198.31,199.4,198.05,199.27,8475572.0
657,817,2023-03-03 17:30:00+00:00,199.28,200.22,198.43,199.76,8705921.0
658,818,2023-03-03 18:00:00+00:00,199.78,200.48,199.34,199.63,8094521.0
659,819,2023-03-03 18:30:00+00:00,199.63,199.77,198.93,199.52,6167110.0
660,820,2023-03-03 19:00:00+00:00,199.53,200.37,199.18,200.05,6201433.0
661,821,2023-03-03 19:30:00+00:00,200.05,200.17,199.15,199.82,5378482.0
662,822,2023-03-03 20:00:00+00:00,199.82,200.11,198.69,198.94,6604055.0
663,823,2023-03-03 20:30:00+00:00,198.91,199.1,196.81,197.86,11933366.0
664,824,2023-03-03 21:00:00+00:00,197.79,197.86,197.36,197.53,3159991.0
665,825,2023-03-03 21:30:00+00:00,197.57,197.7,197.45,197.57,158092.0
666,826,2023-03-03 22:00:00+00:00,197.6,197.6,197.49,197.54,63610.0
667,827,2023-03-03 22:30:00+00:00,197.53,197.59,197.51,197.56,44003.0
668,828,2023-03-03 23:00:00+00:00,197.58,197.65,197.52,197.59,33082.0
669,829,2023-03-03 23:30:00+00:00,197.56,197.77,197.56,197.74,45517.0
670,830,2023-03-04 00:00:00+00:00,197.72,198.1,197.72,198.06,125056.0
671,831,2023-03-04 00:30:00+00:00,198.05,198.37,198.0,198.3,127521.0
672,832,2023-03-06 09:00:00+00:00,198.45,199.6,198.26,198.71,123180.0
673,833,2023-03-06 09:30:00+00:00,198.74,199.04,197.7,197.8,54840.0
674,834,2023-03-06 10:00:00+00:00,197.73,198.45,196.92,198.2,67400.0
675,835,2023-03-06 10:30:00+00:00,198.17,198.74,197.03,198.74,47073.0
676,836,2023-03-06 11:00:00+00:00,198.76,199.07,198.16,198.22,18356.0
677,837,2023-03-06 11:30:00+00:00,198.22,198.4,197.25,197.49,50875.0
678,838,2023-03-06 12:00:00+00:00,197.61,198.25,197.16,197.63,107546.0
679,839,2023-03-06 12:30:00+00:00,197.57,199.0,197.5,199.0,157746.0
680,840,2023-03-06 13:00:00+00:00,198.1,199.48,196.0,199.25,589901.0
681,841,2023-03-06 13:30:00+00:00,199.24,199.25,198.57,199.0,357292.0
682,842,2023-03-06 14:00:00+00:00,199.0,199.08,198.4,198.53,310096.0
683,843,2023-03-06 14:30:00+00:00,198.53,198.6,195.31,196.1,17192320.0
684,844,2023-03-06 15:00:00+00:00,196.1,196.87,194.46,196.05,12726315.0
685,845,2023-03-06 15:30:00+00:00,196.05,197.07,195.25,196.12,9390923.0
686,846,2023-03-06 16:00:00+00:00,196.15,196.62,195.29,195.67,6916502.0
687,847,2023-03-06 16:30:00+00:00,195.64,196.03,194.96,195.76,5677446.0
688,848,2023-03-06 17:00:00+00:00,195.79,196.07,194.74,195.0,5636590.0
689,849,2023-03-06 17:30:00+00:00,195.01,195.03,192.3,193.4,9543363.0
690,850,2023-03-06 18:00:00+00:00,193.4,194.47,192.82,194.26,7127203.0
691,851,2023-03-06 18:30:00+00:00,194.3,194.4,193.24,193.89,5489460.0
692,852,2023-03-06 19:00:00+00:00,193.88,195.12,193.58,194.55,6402010.0
693,853,2023-03-06 19:30:00+00:00,194.53,195.3,194.47,194.77,6308038.0
694,854,2023-03-06 20:00:00+00:00,194.78,195.5,194.21,194.32,6780869.0
695,855,2023-03-06 20:30:00+00:00,194.32,195.15,193.65,193.83,7621870.0
696,856,2023-03-06 21:00:00+00:00,193.81,193.83,192.76,192.85,1866603.0
697,857,2023-03-06 21:30:00+00:00,192.83,193.48,192.77,193.4,162056.0
698,858,2023-03-06 22:00:00+00:00,193.37,193.49,192.81,192.94,108985.0
699,859,2023-03-06 22:30:00+00:00,192.95,193.38,192.92,193.1,90864.0
700,860,2023-03-06 23:00:00+00:00,193.08,193.25,192.94,193.12,64344.0
701,861,2023-03-06 23:30:00+00:00,193.12,193.23,193.0,193.15,43495.0
702,862,2023-03-07 00:00:00+00:00,193.18,193.2,193.0,193.15,46802.0
703,863,2023-03-07 00:30:00+00:00,193.17,193.19,192.92,193.03,106027.0
704,864,2023-03-07 09:00:00+00:00,194.11,194.58,193.1,193.2,53750.0
705,865,2023-03-07 09:30:00+00:00,193.08,193.54,193.08,193.15,21534.0
706,866,2023-03-07 10:00:00+00:00,193.3,193.81,193.29,193.52,8978.0
707,867,2023-03-07 10:30:00+00:00,193.7,193.9,193.55,193.72,4609.0
708,868,2023-03-07 11:00:00+00:00,193.77,193.86,193.55,193.6,9263.0
709,869,2023-03-07 11:30:00+00:00,193.7,193.87,193.6,193.61,10561.0
710,870,2023-03-07 12:00:00+00:00,193.62,194.0,192.8,192.85,97458.0
711,871,2023-03-07 12:30:00+00:00,192.85,193.29,192.63,192.68,63292.0
712,872,2023-03-07 13:00:00+00:00,193.7,194.68,192.13,192.42,469669.0
713,873,2023-03-07 13:30:00+00:00,192.4,192.78,192.2,192.33,191313.0
714,874,2023-03-07 14:00:00+00:00,192.36,193.81,191.23,191.39,512030.0
715,875,2023-03-07 14:30:00+00:00,191.38,192.39,190.01,190.06,13520106.0
716,876,2023-03-07 15:00:00+00:00,190.05,190.05,186.1,188.96,18522892.0
717,877,2023-03-07 15:30:00+00:00,188.95,191.44,188.56,188.96,14608165.0
718,878,2023-03-07 16:00:00+00:00,188.97,190.35,188.62,189.04,8901619.0
719,879,2023-03-07 16:30:00+00:00,189.05,190.08,188.95,189.22,6342979.0
720,880,2023-03-07 17:00:00+00:00,189.23,192.48,189.08,191.96,8211149.0
721,881,2023-03-07 17:30:00+00:00,191.96,194.2,191.69,193.4,9940506.0
722,882,2023-03-07 18:00:00+00:00,193.38,193.69,191.93,192.38,6699722.0
723,883,2023-03-07 18:30:00+00:00,192.35,192.9,190.41,190.95,6691871.0
724,884,2023-03-07 19:00:00+00:00,190.97,191.57,189.52,189.64,6354775.0
725,885,2023-03-07 19:30:00+00:00,189.65,189.98,188.42,189.07,6935790.0
726,886,2023-03-07 20:00:00+00:00,189.05,190.19,188.54,188.64,7225556.0
727,887,2023-03-07 20:30:00+00:00,188.63,189.63,187.44,187.68,8886288.0
728,888,2023-03-07 21:00:00+00:00,187.67,187.73,187.03,187.4,2010335.0
729,889,2023-03-07 21:30:00+00:00,187.33,187.97,187.16,187.97,198730.0
730,890,2023-03-07 22:00:00+00:00,187.97,188.43,187.31,187.6,190837.0
731,891,2023-03-07 22:30:00+00:00,187.69,187.78,187.35,187.4,61048.0
732,892,2023-03-07 23:00:00+00:00,187.42,187.45,187.05,187.2,107590.0
733,893,2023-03-07 23:30:00+00:00,187.18,187.64,187.1,187.45,83802.0
734,894,2023-03-08 00:00:00+00:00,187.44,187.8,187.2,187.7,62285.0
735,895,2023-03-08 00:30:00+00:00,187.68,188.27,187.5,188.12,161911.0
736,896,2023-03-08 09:00:00+00:00,187.45,188.2,185.53,186.12,135509.0
737,897,2023-03-08 09:30:00+00:00,186.19,186.2,185.0,185.29,69552.0
738,898,2023-03-08 10:00:00+00:00,185.39,185.39,185.0,185.35,30777.0
739,899,2023-03-08 10:30:00+00:00,185.38,186.8,185.3,186.15,54798.0
740,900,2023-03-08 11:00:00+00:00,186.15,187.75,186.14,187.1,84043.0
741,901,2023-03-08 11:30:00+00:00,187.09,187.09,186.36,186.57,27420.0
742,902,2023-03-08 12:00:00+00:00,186.56,187.2,185.25,185.35,222715.0
743,903,2023-03-08 12:30:00+00:00,185.37,185.59,184.36,185.4,260817.0
744,904,2023-03-08 13:00:00+00:00,186.78,187.32,184.36,185.01,699810.0
745,905,2023-03-08 13:30:00+00:00,184.98,186.15,184.9,185.28,458640.0
746,906,2023-03-08 14:00:00+00:00,185.28,185.5,184.56,185.01,536172.0
747,907,2023-03-08 14:30:00+00:00,185.04,186.5,180.66,181.44,22150306.0
748,908,2023-03-08 15:00:00+00:00,181.43,182.69,180.0,181.86,17263585.0
749,909,2023-03-08 15:30:00+00:00,181.9,182.68,180.76,182.39,11769927.0
750,910,2023-03-08 16:00:00+00:00,182.38,183.3,181.65,181.81,9554431.0
751,911,2023-03-08 16:30:00+00:00,181.83,182.35,180.77,181.92,7975479.0
752,912,2023-03-08 17:00:00+00:00,181.94,182.54,181.09,181.26,5672328.0
753,913,2023-03-08 17:30:00+00:00,181.27,181.59,180.31,180.72,6242575.0
754,914,2023-03-08 18:00:00+00:00,180.72,181.13,180.0,180.4,6547116.0
755,915,2023-03-08 18:30:00+00:00,180.37,181.36,180.22,180.64,6027646.0
756,916,2023-03-08 19:00:00+00:00,180.68,182.18,180.61,182.04,7669944.0
757,917,2023-03-08 19:30:00+00:00,182.02,182.58,181.43,181.96,6870535.0
758,918,2023-03-08 20:00:00+00:00,181.94,182.12,180.15,180.51,7904979.0
759,919,2023-03-08 20:30:00+00:00,180.52,182.39,180.49,182.05,10117036.0
760,920,2023-03-08 21:00:00+00:00,182.04,182.3,181.6,181.62,1695818.0
761,921,2023-03-08 21:30:00+00:00,181.62,182.0,181.61,181.75,81042.0
762,922,2023-03-08 22:00:00+00:00,181.72,182.07,181.71,181.87,74416.0
763,923,2023-03-08 22:30:00+00:00,181.91,182.09,181.86,181.9,48987.0
764,924,2023-03-08 23:00:00+00:00,181.9,181.98,181.8,181.82,46948.0
765,925,2023-03-08 23:30:00+00:00,181.8,181.85,181.4,181.4,80871.0
766,926,2023-03-09 00:00:00+00:00,181.4,181.46,181.11,181.25,75518.0
767,927,2023-03-09 00:30:00+00:00,181.2,181.25,180.51,180.62,146385.0
768,928,2023-03-09 09:00:00+00:00,179.28,180.24,177.41,177.47,193433.0
769,929,2023-03-09 09:30:00+00:00,177.43,177.6,176.55,176.73,130758.0
770,930,2023-03-09 10:00:00+00:00,176.7,176.87,175.95,176.54,137688.0
771,931,2023-03-09 10:30:00+00:00,176.55,177.06,176.55,176.84,34325.0
772,932,2023-03-09 11:00:00+00:00,176.77,177.34,176.43,176.96,104662.0
773,933,2023-03-09 11:30:00+00:00,176.86,176.99,176.52,176.76,68172.0
774,934,2023-03-09 12:00:00+00:00,176.79,177.24,176.28,176.65,372074.0
775,935,2023-03-09 12:30:00+00:00,176.62,176.88,175.95,176.84,217208.0
776,936,2023-03-09 13:00:00+00:00,177.2,181.19,175.98,177.97,810995.0
777,937,2023-03-09 13:30:00+00:00,177.97,180.62,177.96,180.33,1476824.0
778,938,2023-03-09 14:00:00+00:00,180.33,181.35,179.7,180.29,762403.0
779,939,2023-03-09 14:30:00+00:00,180.29,185.18,180.0,183.44,19769475.0
780,940,2023-03-09 15:00:00+00:00,183.44,183.87,180.71,182.05,15123524.0
781,941,2023-03-09 15:30:00+00:00,182.08,183.25,181.31,181.34,9825195.0
782,942,2023-03-09 16:00:00+00:00,181.33,181.94,180.73,180.98,7203886.0
783,943,2023-03-09 16:30:00+00:00,180.97,181.86,180.8,181.04,6360945.0
784,944,2023-03-09 17:00:00+00:00,181.06,181.17,179.02,180.0,8892047.0
785,945,2023-03-09 17:30:00+00:00,180.0,180.44,177.82,178.44,8300879.0
786,946,2023-03-09 18:00:00+00:00,178.42,179.35,177.61,178.02,7245558.0
787,947,2023-03-09 18:30:00+00:00,178.03,178.08,176.35,176.76,8689478.0
788,948,2023-03-09 19:00:00+00:00,176.75,177.55,175.51,176.99,9018225.0
789,949,2023-03-09 19:30:00+00:00,177.0,177.38,175.81,175.96,7211571.0
790,950,2023-03-09 20:00:00+00:00,175.97,176.26,173.02,173.66,12247147.0
791,951,2023-03-09 20:30:00+00:00,173.68,174.83,172.51,172.84,13541768.0
792,952,2023-03-09 21:00:00+00:00,172.92,172.93,171.64,172.43,3056462.0
793,953,2023-03-09 21:30:00+00:00,172.43,172.85,171.65,171.76,307222.0
794,954,2023-03-09 22:00:00+00:00,171.74,171.75,171.21,171.26,318773.0
795,955,2023-03-09 22:30:00+00:00,171.35,171.5,171.08,171.08,203423.0
796,956,2023-03-09 23:00:00+00:00,171.1,171.19,170.0,171.07,350073.0
797,957,2023-03-09 23:30:00+00:00,171.01,171.5,170.55,170.7,174693.0
798,958,2023-03-10 00:00:00+00:00,170.66,170.93,170.0,170.05,273739.0
799,959,2023-03-10 00:30:00+00:00,170.09,170.15,169.65,169.9,341141.0
800,960,2023-03-10 09:00:00+00:00,171.84,172.84,169.47,172.56,177725.0
801,961,2023-03-10 09:30:00+00:00,172.56,174.5,172.56,173.8,146035.0
802,962,2023-03-10 10:00:00+00:00,173.9,174.72,171.37,173.38,105977.0
803,963,2023-03-10 10:30:00+00:00,173.45,173.7,172.31,173.0,51517.0
804,964,2023-03-10 11:00:00+00:00,173.0,174.0,172.36,173.76,54111.0
805,965,2023-03-10 11:30:00+00:00,173.53,174.39,172.5,173.88,48283.0
806,966,2023-03-10 12:00:00+00:00,173.93,174.0,172.56,173.0,151799.0
807,967,2023-03-10 12:30:00+00:00,173.0,173.06,172.07,172.52,120667.0
808,968,2023-03-10 13:00:00+00:00,173.19,174.18,169.16,173.2,578431.0
809,969,2023-03-10 13:30:00+00:00,173.06,177.85,171.92,175.89,2234979.0
810,970,2023-03-10 14:00:00+00:00,175.9,176.67,174.5,175.05,877887.0
811,971,2023-03-10 14:30:00+00:00,175.13,176.0,168.44,172.58,25630854.0
812,972,2023-03-10 15:00:00+00:00,172.57,175.45,171.9,174.02,18983118.0
813,973,2023-03-10 15:30:00+00:00,174.03,177.08,173.7,176.85,16841003.0
814,974,2023-03-10 16:00:00+00:00,176.85,177.61,175.62,177.42,12633480.0
815,975,2023-03-10 16:30:00+00:00,177.4,178.29,175.4,175.85,11661676.0
816,976,2023-03-10 17:00:00+00:00,175.9,176.45,174.45,175.22,8517713.0
817,977,2023-03-10 17:30:00+00:00,175.25,176.77,173.75,173.95,8823621.0
818,978,2023-03-10 18:00:00+00:00,173.93,174.85,173.44,173.8,8078393.0
819,979,2023-03-10 18:30:00+00:00,173.8,173.94,171.77,172.77,9516665.0
820,980,2023-03-10 19:00:00+00:00,172.77,174.68,172.74,172.96,9113149.0
821,981,2023-03-10 19:30:00+00:00,172.96,175.5,172.94,174.62,8524358.0
822,982,2023-03-10 20:00:00+00:00,174.65,175.16,173.7,174.51,7946488.0
823,983,2023-03-10 20:30:00+00:00,174.52,174.63,172.43,173.42,9196017.0
824,984,2023-03-10 21:00:00+00:00,173.44,173.71,173.3,173.67,2260750.0
825,985,2023-03-10 21:30:00+00:00,173.69,174.25,173.66,174.03,167548.0
826,986,2023-03-10 22:00:00+00:00,174.07,174.07,173.44,173.7,297291.0
827,987,2023-03-10 22:30:00+00:00,173.68,173.98,173.65,173.82,56820.0
828,988,2023-03-10 23:00:00+00:00,173.86,173.9,173.4,173.66,66828.0
829,989,2023-03-10 23:30:00+00:00,173.67,173.67,173.11,173.13,87270.0
830,990,2023-03-11 00:00:00+00:00,173.2,173.7,173.02,173.62,88993.0
831,991,2023-03-11 00:30:00+00:00,173.68,174.5,173.51,174.47,166448.0
832,992,2023-03-13 08:00:00+00:00,178.0,179.25,175.02,177.4,158510.0
833,993,2023-03-13 08:30:00+00:00,177.4,177.55,175.12,175.76,210850.0
834,994,2023-03-13 09:00:00+00:00,175.89,176.11,172.88,173.6,146751.0
835,995,2023-03-13 09:30:00+00:00,173.63,174.33,172.12,172.83,132778.0
836,996,2023-03-13 10:00:00+00:00,172.8,173.85,171.82,173.28,87412.0
837,997,2023-03-13 10:30:00+00:00,173.31,173.43,171.3,172.67,164837.0
838,998,2023-03-13 11:00:00+00:00,172.43,173.7,172.0,172.45,224851.0
839,999,2023-03-13 11:30:00+00:00,172.46,172.76,170.01,170.6,201145.0
840,1000,2023-03-13 12:00:00+00:00,173.04,178.15,168.3,169.32,996346.0
841,1001,2023-03-13 12:30:00+00:00,169.23,169.31,166.0,168.13,1166444.0
842,1002,2023-03-13 13:00:00+00:00,168.15,169.0,167.16,167.51,865207.0
843,1003,2023-03-13 13:30:00+00:00,167.51,170.2,164.0,169.34,21940985.0
844,1004,2023-03-13 14:00:00+00:00,169.28,171.11,168.58,168.91,13501444.0
845,1005,2023-03-13 14:30:00+00:00,168.96,170.63,167.75,169.81,13115644.0
846,1006,2023-03-13 15:00:00+00:00,169.85,172.87,169.23,172.73,11930465.0
847,1007,2023-03-13 15:30:00+00:00,172.68,172.93,170.96,172.27,8962916.0
848,1008,2023-03-13 16:00:00+00:00,172.31,174.5,172.11,173.33,9504642.0
849,1009,2023-03-13 16:30:00+00:00,173.36,174.45,171.46,171.99,7844829.0
850,1010,2023-03-13 17:00:00+00:00,172.0,173.44,170.95,173.18,6573016.0
851,1011,2023-03-13 17:30:00+00:00,173.18,174.17,172.8,172.97,4500023.0
852,1096,2023-03-13 18:00:00+00:00,174.08,176.44,173.82,176.26,9397810.0
853,1097,2023-03-13 18:30:00+00:00,176.27,177.35,175.87,176.51,7737233.0
854,1098,2023-03-13 19:00:00+00:00,176.5,176.68,173.75,174.27,8372847.0
855,1099,2023-03-13 19:30:00+00:00,174.27,175.98,174.16,174.48,8311146.0
856,1100,2023-03-13 20:00:00+00:00,174.45,174.76,174.26,174.4,2632238.0
857,1101,2023-03-13 20:30:00+00:00,174.3,174.48,174.11,174.46,110150.0
858,1102,2023-03-13 21:00:00+00:00,174.48,175.87,174.36,174.68,91975.0
859,1103,2023-03-13 21:30:00+00:00,174.68,175.1,174.61,175.0,75344.0
860,1104,2023-03-13 22:00:00+00:00,175.0,175.0,174.61,174.76,48658.0
861,1105,2023-03-13 22:30:00+00:00,174.68,174.74,174.14,174.5,52818.0
862,1106,2023-03-13 23:00:00+00:00,174.48,174.6,174.31,174.31,49049.0
863,1107,2023-03-13 23:30:00+00:00,174.32,174.55,174.32,174.4,63018.0
864,1108,2023-03-14 08:00:00+00:00,174.72,175.35,174.0,175.29,43404.0
865,1109,2023-03-14 08:30:00+00:00,175.32,175.79,175.13,175.58,22826.0
866,1110,2023-03-14 09:00:00+00:00,175.5,175.5,174.35,174.95,26492.0
867,1111,2023-03-14 09:30:00+00:00,174.93,176.1,174.1,174.18,36338.0
868,1112,2023-03-14 10:00:00+00:00,174.15,175.2,174.05,175.19,33513.0
869,1113,2023-03-14 10:30:00+00:00,175.17,175.19,174.73,175.0,14017.0
870,1114,2023-03-14 11:00:00+00:00,175.0,176.25,175.0,176.0,123208.0
871,1115,2023-03-14 11:30:00+00:00,176.02,176.43,175.92,175.95,107106.0
872,1116,2023-03-14 12:00:00+00:00,175.7,176.7,174.2,176.65,477135.0
873,1117,2023-03-14 12:30:00+00:00,176.65,179.5,173.8,178.3,1460949.0
874,1118,2023-03-14 13:00:00+00:00,178.3,178.8,177.25,177.25,556182.0
875,1119,2023-03-14 13:30:00+00:00,177.31,182.18,177.14,180.53,20752217.0
876,1120,2023-03-14 14:00:00+00:00,180.53,181.65,178.98,181.5,13090185.0
877,1121,2023-03-14 14:30:00+00:00,181.5,181.58,179.09,179.19,8679467.0
878,1122,2023-03-14 15:00:00+00:00,179.2,181.28,179.18,180.52,7074671.0
879,1123,2023-03-14 15:30:00+00:00,180.52,181.77,180.49,181.52,6856495.0
880,1124,2023-03-14 16:00:00+00:00,181.54,182.09,180.95,181.62,6744438.0
881,1125,2023-03-14 16:30:00+00:00,181.61,183.51,181.51,182.89,9614804.0
882,1126,2023-03-14 17:00:00+00:00,182.9,183.8,181.41,182.57,9125805.0
883,1127,2023-03-14 17:30:00+00:00,182.61,183.19,181.8,182.2,6317817.0
884,1128,2023-03-14 18:00:00+00:00,182.2,182.49,180.64,181.45,7167187.0
885,1129,2023-03-14 18:30:00+00:00,181.45,182.44,181.06,181.23,5437476.0
886,1130,2023-03-14 19:00:00+00:00,181.24,181.75,179.98,180.35,6912905.0
887,1131,2023-03-14 19:30:00+00:00,180.38,183.45,180.15,183.24,9035384.0
888,1132,2023-03-14 20:00:00+00:00,183.28,183.49,183.08,183.48,4111536.0
889,1133,2023-03-14 20:30:00+00:00,183.48,184.49,183.41,184.16,372731.0
890,1134,2023-03-14 21:00:00+00:00,184.2,184.25,183.5,183.82,124718.0
891,1135,2023-03-14 21:30:00+00:00,183.83,183.9,183.26,183.9,94862.0
892,1136,2023-03-14 22:00:00+00:00,183.97,183.98,183.51,183.88,43029.0
893,1137,2023-03-14 22:30:00+00:00,183.83,183.85,183.7,183.79,31163.0
894,1138,2023-03-14 23:00:00+00:00,183.73,184.02,183.73,184.02,52638.0
895,1139,2023-03-14 23:30:00+00:00,184.09,184.18,183.95,184.15,109401.0
896,1140,2023-03-15 08:00:00+00:00,184.5,185.66,184.06,185.24,82096.0
897,1141,2023-03-15 08:30:00+00:00,185.15,185.4,185.0,185.09,30218.0
898,1142,2023-03-15 09:00:00+00:00,185.1,185.2,183.15,183.61,65795.0
899,1143,2023-03-15 09:30:00+00:00,183.61,183.82,182.38,182.5,72357.0
900,1144,2023-03-15 10:00:00+00:00,182.35,182.5,179.9,179.92,158431.0
901,1145,2023-03-15 10:30:00+00:00,180.03,180.7,177.05,178.5,247552.0
902,1146,2023-03-15 11:00:00+00:00,178.6,179.9,178.29,179.2,330711.0
903,1147,2023-03-15 11:30:00+00:00,179.36,180.35,179.1,180.35,153187.0
904,1148,2023-03-15 12:00:00+00:00,179.5,185.3,177.4,180.0,751402.0
905,1149,2023-03-15 12:30:00+00:00,180.07,182.15,178.73,179.86,921891.0
906,1150,2023-03-15 13:00:00+00:00,179.82,181.13,178.8,180.79,642366.0
907,1151,2023-03-15 13:30:00+00:00,180.78,182.34,178.74,179.98,18002583.0
908,1152,2023-03-15 14:00:00+00:00,179.98,182.19,179.66,180.25,10901190.0
909,1153,2023-03-15 14:30:00+00:00,180.21,180.65,177.8,179.48,11211973.0
910,1154,2023-03-15 15:00:00+00:00,179.47,180.56,178.52,179.58,8899966.0
911,1155,2023-03-15 15:30:00+00:00,179.57,180.57,178.33,179.53,8516254.0
912,1156,2023-03-15 16:00:00+00:00,179.55,179.98,177.96,178.56,6674627.0
913,1157,2023-03-15 16:30:00+00:00,178.52,178.65,176.58,176.65,7337830.0
914,1158,2023-03-15 17:00:00+00:00,176.64,178.83,176.03,178.45,8295167.0
915,1159,2023-03-15 17:30:00+00:00,178.42,178.45,176.86,177.92,6345294.0
916,1160,2023-03-15 18:00:00+00:00,177.93,179.22,176.45,179.04,7259426.0
917,1161,2023-03-15 18:30:00+00:00,179.06,180.09,178.18,179.93,8291433.0
918,1162,2023-03-15 19:00:00+00:00,179.94,180.68,179.15,180.52,7984451.0
919,1163,2023-03-15 19:30:00+00:00,180.5,180.88,178.74,180.55,8503071.0
920,1164,2023-03-15 20:00:00+00:00,180.55,180.84,180.03,180.33,2632233.0
921,1165,2023-03-15 20:30:00+00:00,180.3,180.8,180.2,180.62,93210.0
922,1166,2023-03-15 21:00:00+00:00,180.56,180.6,180.3,180.3,58078.0
923,1167,2023-03-15 21:30:00+00:00,180.35,180.49,180.02,180.07,62356.0
924,1168,2023-03-15 22:00:00+00:00,180.08,180.45,180.0,180.45,53166.0
925,1169,2023-03-15 22:30:00+00:00,180.45,180.95,180.35,180.85,99666.0
926,1170,2023-03-15 23:00:00+00:00,180.92,180.99,180.45,180.63,52368.0
927,1171,2023-03-15 23:30:00+00:00,180.65,180.84,180.47,180.54,102125.0
928,1172,2023-03-16 08:00:00+00:00,180.99,182.4,180.9,181.97,71416.0
929,1173,2023-03-16 08:30:00+00:00,181.94,182.23,181.47,181.84,24521.0
930,1174,2023-03-16 09:00:00+00:00,181.77,181.81,180.45,181.02,43702.0
931,1175,2023-03-16 09:30:00+00:00,181.09,181.44,180.47,180.99,18681.0
932,1176,2023-03-16 10:00:00+00:00,181.03,181.35,180.6,181.35,13085.0
933,1177,2023-03-16 10:30:00+00:00,181.4,182.0,180.45,181.07,26664.0
934,1178,2023-03-16 11:00:00+00:00,181.07,181.74,180.76,180.99,87208.0
935,1179,2023-03-16 11:30:00+00:00,181.0,181.75,181.0,181.3,48737.0
936,1180,2023-03-16 12:00:00+00:00,181.33,181.75,180.41,181.25,217612.0
937,1181,2023-03-16 12:30:00+00:00,181.15,181.58,180.3,180.84,329942.0
938,1182,2023-03-16 13:00:00+00:00,180.75,181.15,179.52,180.27,458843.0
939,1183,2023-03-16 13:30:00+00:00,180.27,182.48,178.84,182.2,15069416.0
940,1184,2023-03-16 14:00:00+00:00,182.24,182.4,179.52,180.37,11312726.0
941,1185,2023-03-16 14:30:00+00:00,180.37,182.2,179.81,181.95,9312373.0
942,1186,2023-03-16 15:00:00+00:00,181.98,183.93,180.88,183.84,9862651.0
943,1187,2023-03-16 15:30:00+00:00,183.8,185.42,183.12,185.04,9457344.0
944,1188,2023-03-16 16:00:00+00:00,185.06,185.18,183.9,184.49,6506910.0
945,1189,2023-03-16 16:30:00+00:00,184.45,185.36,183.58,185.35,6742326.0
946,1190,2023-03-16 17:00:00+00:00,185.34,185.81,184.51,184.91,5652702.0
947,1191,2023-03-16 17:30:00+00:00,184.92,185.26,183.72,184.42,4522932.0
948,1192,2023-03-16 18:00:00+00:00,184.41,184.74,183.66,184.69,4712148.0
949,1193,2023-03-16 18:30:00+00:00,184.69,185.09,183.85,184.92,4833656.0
950,1194,2023-03-16 19:00:00+00:00,184.93,185.39,184.65,185.04,4921147.0
951,1195,2023-03-16 19:30:00+00:00,185.04,185.15,183.77,184.03,6691777.0
952,1196,2023-03-16 20:00:00+00:00,184.02,184.2,183.86,184.11,2351381.0
953,1197,2023-03-16 20:30:00+00:00,184.16,184.2,183.68,183.9,89471.0
954,1198,2023-03-16 21:00:00+00:00,183.9,184.3,183.61,184.2,69153.0
955,1199,2023-03-16 21:30:00+00:00,184.2,184.43,183.83,184.01,59237.0
956,1200,2023-03-16 22:00:00+00:00,183.97,184.08,183.43,183.47,66070.0
957,1201,2023-03-16 22:30:00+00:00,183.55,183.99,183.3,183.97,36103.0
958,1202,2023-03-16 23:00:00+00:00,183.99,183.99,183.81,183.95,26563.0
959,1203,2023-03-16 23:30:00+00:00,183.93,184.1,183.85,183.86,65180.0
960,1204,2023-03-17 08:00:00+00:00,184.14,185.95,184.14,185.88,46279.0
961,1205,2023-03-17 08:30:00+00:00,185.86,185.89,185.06,185.24,16654.0
962,1206,2023-03-17 09:00:00+00:00,185.36,185.92,185.1,185.1,13851.0
963,1207,2023-03-17 09:30:00+00:00,185.08,185.41,184.88,185.4,16961.0
964,1208,2023-03-17 10:00:00+00:00,185.29,185.55,184.85,185.2,17999.0
965,1209,2023-03-17 10:30:00+00:00,185.2,185.27,185.0,185.0,6259.0
966,1210,2023-03-17 11:00:00+00:00,184.95,185.26,184.2,184.28,87351.0
967,1211,2023-03-17 11:30:00+00:00,184.2,184.66,183.85,184.58,57707.0
968,1212,2023-03-17 12:00:00+00:00,184.23,185.22,183.08,183.2,347925.0
969,1213,2023-03-17 12:30:00+00:00,183.19,183.5,183.01,183.35,240509.0
970,1214,2023-03-17 13:00:00+00:00,183.3,185.2,183.23,184.5,476204.0
971,1215,2023-03-17 13:30:00+00:00,184.52,186.22,182.31,183.91,15017961.0
972,1216,2023-03-17 14:00:00+00:00,183.91,184.9,180.75,180.91,12122687.0
973,1217,2023-03-17 14:30:00+00:00,180.91,181.46,178.27,179.49,13148117.0
974,1218,2023-03-17 15:00:00+00:00,179.46,179.65,177.33,177.88,9335029.0
975,1219,2023-03-17 15:30:00+00:00,177.9,178.98,177.71,178.7,7145410.0
976,1220,2023-03-17 16:00:00+00:00,178.7,180.14,178.5,180.01,6892971.0
977,1221,2023-03-17 16:30:00+00:00,180.02,180.58,178.25,178.8,6302511.0
978,1222,2023-03-17 17:00:00+00:00,178.78,180.18,178.74,179.86,4868529.0
979,1223,2023-03-17 17:30:00+00:00,179.86,180.53,179.17,180.39,5464791.0
980,1224,2023-03-17 18:00:00+00:00,180.4,180.83,178.75,179.07,5535807.0
981,1225,2023-03-17 18:30:00+00:00,179.03,179.85,178.55,179.45,5327298.0
982,1226,2023-03-17 19:00:00+00:00,179.46,180.38,179.12,180.09,5438076.0
983,1227,2023-03-17 19:30:00+00:00,180.07,180.45,179.43,180.1,8014014.0
984,1228,2023-03-17 20:00:00+00:00,180.1,180.25,179.93,180.02,6676586.0
985,1229,2023-03-17 20:30:00+00:00,180.0,180.08,179.93,179.97,63891.0
986,1230,2023-03-17 21:00:00+00:00,179.97,180.08,179.94,179.98,53420.0
987,1231,2023-03-17 21:30:00+00:00,180.0,180.13,179.6,179.75,272472.0
988,1232,2023-03-17 22:00:00+00:00,179.76,179.8,179.35,179.5,32871.0
989,1233,2023-03-17 22:30:00+00:00,179.45,179.59,179.22,179.48,31881.0
990,1234,2023-03-17 23:00:00+00:00,179.27,179.45,179.01,179.3,41839.0
991,1235,2023-03-17 23:30:00+00:00,179.22,179.3,178.72,179.05,67787.0
992,1236,2023-03-20 08:00:00+00:00,176.45,178.0,176.29,177.22,92646.0
993,1237,2023-03-20 08:30:00+00:00,177.19,179.19,177.19,179.19,51566.0
994,1238,2023-03-20 09:00:00+00:00,179.34,179.9,178.55,179.1,47987.0
995,1239,2023-03-20 09:30:00+00:00,179.07,179.97,179.07,179.41,31276.0
996,1240,2023-03-20 10:00:00+00:00,179.2,180.25,179.08,179.7,29747.0
997,1241,2023-03-20 10:30:00+00:00,179.62,180.2,179.6,179.85,19353.0
998,1242,2023-03-20 11:00:00+00:00,179.79,179.98,178.52,179.07,66506.0
999,1243,2023-03-20 11:30:00+00:00,179.0,179.4,178.22,178.65,77999.0
1000,1244,2023-03-20 12:00:00+00:00,179.39,180.1,177.7,178.08,375626.0
1001,1245,2023-03-20 12:30:00+00:00,178.02,178.9,178.0,178.45,308655.0
1002,1246,2023-03-20 13:00:00+00:00,178.49,178.77,177.86,178.07,196639.0
1003,1247,2023-03-20 13:30:00+00:00,178.06,180.8,176.35,180.34,14144749.0
1004,1248,2023-03-20 14:00:00+00:00,180.35,185.21,180.26,185.09,16161193.0
1005,1249,2023-03-20 14:30:00+00:00,185.07,186.44,184.42,185.78,13455200.0
1006,1250,2023-03-20 15:00:00+00:00,185.77,186.0,184.26,185.7,8805868.0
1007,1251,2023-03-20 15:30:00+00:00,185.7,185.81,183.76,183.95,7312955.0
1008,1252,2023-03-20 16:00:00+00:00,183.94,184.47,181.78,182.35,8965654.0
1009,1253,2023-03-20 16:30:00+00:00,182.32,182.75,181.29,182.35,6589612.0
1010,1254,2023-03-20 17:00:00+00:00,182.36,183.22,181.84,182.8,6046080.0
1011,1255,2023-03-20 17:30:00+00:00,182.82,183.52,182.53,183.16,4779864.0
1012,1256,2023-03-20 18:00:00+00:00,183.16,184.08,182.13,183.65,5958878.0
1013,1257,2023-03-20 18:30:00+00:00,183.65,184.04,182.99,183.49,4801855.0
1014,1258,2023-03-20 19:00:00+00:00,183.49,183.75,182.58,182.93,4934553.0
1015,1259,2023-03-20 19:30:00+00:00,182.92,183.81,182.66,183.24,6591281.0
1016,1260,2023-03-20 20:00:00+00:00,183.25,183.25,182.81,183.05,1805004.0
1017,1261,2023-03-20 20:30:00+00:00,183.05,183.34,182.87,183.05,96819.0
1018,1262,2023-03-20 21:00:00+00:00,183.15,183.2,183.0,183.03,28558.0
1019,1263,2023-03-20 21:30:00+00:00,183.07,183.14,182.96,183.14,27671.0
1020,1264,2023-03-20 22:00:00+00:00,183.1,183.25,183.0,183.15,33853.0
1021,1265,2023-03-20 22:30:00+00:00,183.15,183.35,183.14,183.35,23133.0
1022,1266,2023-03-20 23:00:00+00:00,183.3,183.35,183.22,183.35,22402.0
1023,1267,2023-03-20 23:30:00+00:00,183.35,183.37,183.19,183.31,55569.0
1024,1268,2023-03-21 08:00:00+00:00,184.56,185.4,183.85,184.94,50573.0
1025,1269,2023-03-21 08:30:00+00:00,184.91,185.19,184.25,184.29,42003.0
1026,1270,2023-03-21 09:00:00+00:00,184.37,185.03,184.2,185.03,24205.0
1027,1271,2023-03-21 09:30:00+00:00,185.15,185.34,185.0,185.19,43805.0
1028,1272,2023-03-21 10:00:00+00:00,185.2,185.86,185.04,185.73,32723.0
1029,1273,2023-03-21 10:30:00+00:00,185.78,186.0,185.36,185.56,23820.0
1030,1274,2023-03-21 11:00:00+00:00,185.59,187.4,185.33,187.15,297725.0
1031,1275,2023-03-21 11:30:00+00:00,187.11,187.48,186.71,187.05,168614.0
1032,1276,2023-03-21 12:00:00+00:00,187.26,187.49,183.42,187.15,710891.0
1033,1277,2023-03-21 12:30:00+00:00,187.18,187.5,186.83,187.42,355115.0
1034,1278,2023-03-21 13:00:00+00:00,187.42,188.5,187.21,188.4,544080.0
1035,1279,2023-03-21 13:30:00+00:00,188.37,192.1,188.04,191.95,21163660.0
1036,1280,2023-03-21 14:00:00+00:00,191.97,192.7,189.62,190.87,14632252.0
1037,1281,2023-03-21 14:30:00+00:00,190.88,192.08,189.94,191.57,9665659.0
1038,1282,2023-03-21 15:00:00+00:00,191.58,194.16,191.42,193.76,10953629.0
1039,1283,2023-03-21 15:30:00+00:00,193.76,195.0,193.01,194.22,9366329.0
1040,1284,2023-03-21 16:00:00+00:00,194.21,194.5,193.7,193.74,5563734.0
1041,1285,2023-03-21 16:30:00+00:00,193.74,196.15,193.73,195.78,8010741.0
1042,1286,2023-03-21 17:00:00+00:00,195.79,196.25,195.19,196.04,5813017.0
1043,1287,2023-03-21 17:30:00+00:00,196.05,196.35,194.86,194.95,5727403.0
1044,1288,2023-03-21 18:00:00+00:00,194.97,196.8,194.85,196.65,6647731.0
1045,1289,2023-03-21 18:30:00+00:00,196.66,197.99,196.53,197.83,7194237.0
1046,1290,2023-03-21 19:00:00+00:00,197.8,198.0,196.44,197.03,8286778.0
1047,1291,2023-03-21 19:30:00+00:00,197.03,197.97,196.29,197.62,10263857.0
1048,1292,2023-03-21 20:00:00+00:00,197.58,197.87,197.21,197.54,3608103.0
1049,1293,2023-03-21 20:30:00+00:00,197.45,197.58,196.8,196.8,175474.0
1050,1294,2023-03-21 21:00:00+00:00,196.87,197.21,196.77,197.02,65083.0
1051,1295,2023-03-21 21:30:00+00:00,197.02,197.28,196.75,196.88,92957.0
1052,1296,2023-03-21 22:00:00+00:00,196.99,197.4,196.9,197.11,66906.0
1053,1297,2023-03-21 22:30:00+00:00,197.13,197.25,197.01,197.11,50682.0
1054,1298,2023-03-21 23:00:00+00:00,197.16,197.24,197.0,197.2,51378.0
1055,1299,2023-03-21 23:30:00+00:00,197.21,197.55,197.1,197.5,120027.0
1056,1300,2023-03-22 08:00:00+00:00,197.6,197.6,195.58,196.0,79081.0
1057,1301,2023-03-22 08:30:00+00:00,195.9,196.84,195.9,196.48,30865.0
1058,1302,2023-03-22 09:00:00+00:00,196.48,196.85,196.2,196.84,22623.0
1059,1303,2023-03-22 09:30:00+00:00,196.84,197.55,196.74,197.55,44401.0
1060,1304,2023-03-22 10:00:00+00:00,197.6,199.47,197.26,199.19,101669.0
1061,1305,2023-03-22 10:30:00+00:00,199.26,199.29,198.8,199.06,38788.0
1062,1306,2023-03-22 11:00:00+00:00,199.06,200.55,198.9,200.2,358133.0
1063,1307,2023-03-22 11:30:00+00:00,200.23,200.23,198.88,199.49,195363.0
1064,1308,2023-03-22 12:00:00+00:00,199.4,200.53,195.75,198.66,726520.0
1065,1309,2023-03-22 12:30:00+00:00,198.66,199.39,198.62,199.01,216301.0
1066,1310,2023-03-22 13:00:00+00:00,199.01,199.55,198.8,199.36,259748.0
1067,1311,2023-03-22 13:30:00+00:00,199.3,200.66,195.76,197.17,19907907.0
1068,1312,2023-03-22 14:00:00+00:00,197.17,198.25,195.58,198.13,10578810.0
1069,1313,2023-03-22 14:30:00+00:00,198.13,198.28,196.69,197.93,7819364.0
1070,1314,2023-03-22 15:00:00+00:00,197.93,198.14,196.39,196.98,5574607.0
1071,1315,2023-03-22 15:30:00+00:00,196.99,197.9,196.72,197.13,4199216.0
1072,1316,2023-03-22 16:00:00+00:00,197.13,197.17,195.34,196.14,5981045.0
1073,1317,2023-03-22 16:30:00+00:00,196.14,196.55,195.35,196.22,4727777.0
1074,1318,2023-03-22 17:00:00+00:00,196.22,196.47,195.42,196.31,3817256.0
1075,1319,2023-03-22 17:30:00+00:00,196.31,197.41,196.2,197.1,4223052.0
1076,1320,2023-03-22 18:00:00+00:00,197.01,200.61,195.43,197.78,15939331.0
1077,1321,2023-03-22 18:30:00+00:00,197.81,199.75,194.59,196.58,15321069.0
1078,1322,2023-03-22 19:00:00+00:00,196.59,197.27,193.82,196.33,12143411.0
1079,1323,2023-03-22 19:30:00+00:00,196.35,196.41,190.95,191.0,12526904.0
1080,1324,2023-03-22 20:00:00+00:00,190.99,191.2,189.8,190.65,2057125.0
1081,1325,2023-03-22 20:30:00+00:00,190.65,191.15,190.17,190.5,269379.0
1082,1326,2023-03-22 21:00:00+00:00,190.5,190.85,190.31,190.79,134333.0
1083,1327,2023-03-22 21:30:00+00:00,190.83,191.05,190.7,190.86,77550.0
1084,1328,2023-03-22 22:00:00+00:00,190.86,191.9,190.8,191.61,171471.0
1085,1329,2023-03-22 22:30:00+00:00,191.65,192.43,191.65,192.35,166501.0
1086,1330,2023-03-22 23:00:00+00:00,192.35,192.39,191.96,192.19,85227.0
1087,1331,2023-03-22 23:30:00+00:00,192.19,192.5,192.05,192.36,82503.0
1088,1332,2023-03-23 08:00:00+00:00,194.3,196.5,193.15,195.87,170020.0
1089,1333,2023-03-23 08:30:00+00:00,195.9,196.2,195.53,196.04,45943.0
1090,1334,2023-03-23 09:00:00+00:00,196.11,196.4,196.0,196.02,41564.0
1091,1335,2023-03-23 09:30:00+00:00,196.02,196.25,195.65,195.98,22979.0
1092,1336,2023-03-23 10:00:00+00:00,195.98,195.98,194.0,194.06,77409.0
1093,1337,2023-03-23 10:30:00+00:00,194.15,194.98,193.51,194.98,66172.0
1094,1338,2023-03-23 11:00:00+00:00,194.88,195.0,193.57,194.75,179720.0
1095,1339,2023-03-23 11:30:00+00:00,194.75,195.58,194.5,195.19,151107.0
1096,1340,2023-03-23 12:00:00+00:00,194.38,196.01,193.65,195.35,636967.0
1097,1341,2023-03-23 12:30:00+00:00,195.33,195.74,194.83,195.14,365376.0
1098,1342,2023-03-23 13:00:00+00:00,195.15,195.47,194.66,195.27,292392.0
1099,1343,2023-03-23 13:30:00+00:00,195.31,198.25,195.1,197.53,15566522.0
1100,1344,2023-03-23 14:00:00+00:00,197.54,199.31,197.1,198.28,11421868.0
1101,1345,2023-03-23 14:30:00+00:00,198.26,198.79,197.01,197.77,9143640.0
1102,1346,2023-03-23 15:00:00+00:00,197.78,198.69,196.13,196.34,7796629.0
1103,1347,2023-03-23 15:30:00+00:00,196.34,197.18,194.76,194.9,8471319.0
1104,1348,2023-03-23 16:00:00+00:00,194.89,195.93,194.35,195.7,7747200.0
1105,1349,2023-03-23 16:30:00+00:00,195.71,196.27,194.87,195.37,5496714.0
1106,1350,2023-03-23 17:00:00+00:00,195.41,195.92,193.01,193.44,7268272.0
1107,1351,2023-03-23 17:30:00+00:00,193.47,193.9,191.88,192.14,6834209.0
1108,1352,2023-03-23 18:00:00+00:00,192.14,192.63,190.57,190.61,6883900.0
1109,1353,2023-03-23 18:30:00+00:00,190.62,191.25,188.65,190.97,11048890.0
1110,1354,2023-03-23 19:00:00+00:00,190.97,192.54,189.36,190.68,10410602.0
1111,1355,2023-03-23 19:30:00+00:00,190.66,193.38,190.08,192.2,9520226.0
1112,1356,2023-03-23 20:00:00+00:00,192.22,192.22,191.71,191.99,2465469.0
1113,1357,2023-03-23 20:30:00+00:00,191.98,193.09,191.9,192.85,197678.0
1114,1358,2023-03-23 21:00:00+00:00,192.88,192.95,192.22,192.33,83586.0
1115,1359,2023-03-23 21:30:00+00:00,192.4,192.97,192.31,192.92,106250.0
1116,1360,2023-03-23 22:00:00+00:00,192.9,192.92,192.29,192.39,75029.0
1117,1361,2023-03-23 22:30:00+00:00,192.39,192.79,192.26,192.65,48752.0
1118,1362,2023-03-23 23:00:00+00:00,192.65,192.9,192.59,192.75,56216.0
1119,1363,2023-03-23 23:30:00+00:00,192.74,193.0,192.66,192.9,109651.0
1120,1364,2023-03-24 08:00:00+00:00,194.0,194.28,191.9,193.65,69459.0
1121,1365,2023-03-24 08:30:00+00:00,193.62,193.7,190.89,191.84,62173.0
1122,1366,2023-03-24 09:00:00+00:00,191.72,193.5,191.4,192.29,42029.0
1123,1367,2023-03-24 09:30:00+00:00,192.2,192.23,189.8,190.27,82072.0
1124,1368,2023-03-24 10:00:00+00:00,190.27,191.04,189.88,190.26,50803.0
1125,1369,2023-03-24 10:30:00+00:00,190.29,191.23,190.2,191.1,30801.0
1126,1370,2023-03-24 11:00:00+00:00,191.04,191.39,190.1,190.3,143870.0
1127,1371,2023-03-24 11:30:00+00:00,190.33,190.68,189.67,189.97,166583.0
1128,1372,2023-03-24 12:00:00+00:00,189.8,193.78,189.67,190.19,413779.0
1129,1373,2023-03-24 12:30:00+00:00,190.19,190.5,189.5,190.24,352867.0
1130,1374,2023-03-24 13:00:00+00:00,190.3,191.87,190.05,191.69,374462.0
1131,1375,2023-03-24 13:30:00+00:00,191.65,192.36,188.26,190.45,14643629.0
1132,1376,2023-03-24 14:00:00+00:00,190.43,191.75,189.43,190.77,10116831.0
1133,1377,2023-03-24 14:30:00+00:00,190.78,191.24,189.1,189.52,7875899.0
1134,1378,2023-03-24 15:00:00+00:00,189.55,189.81,187.25,187.55,9202300.0
1135,1379,2023-03-24 15:30:00+00:00,187.56,189.61,187.15,189.51,8035141.0
1136,1380,2023-03-24 16:00:00+00:00,189.52,190.1,187.96,188.39,6674351.0
1137,1381,2023-03-24 16:30:00+00:00,188.36,189.55,188.2,189.03,5977304.0
1138,1382,2023-03-24 17:00:00+00:00,189.03,189.44,187.78,188.3,5523940.0
1139,1383,2023-03-24 17:30:00+00:00,188.33,189.19,188.26,188.96,4390477.0
1140,1384,2023-03-24 18:00:00+00:00,188.98,190.36,188.92,190.27,6113543.0
1141,1385,2023-03-24 18:30:00+00:00,190.29,190.7,189.95,190.17,5786131.0
1142,1386,2023-03-24 19:00:00+00:00,190.2,190.79,189.81,190.37,5685677.0
1143,1387,2023-03-24 19:30:00+00:00,190.34,190.5,189.42,190.42,6349603.0
1144,1388,2023-03-24 20:00:00+00:00,190.42,190.46,190.0,190.15,1966854.0
1145,1389,2023-03-24 20:30:00+00:00,190.13,190.38,190.09,190.3,107508.0
1146,1390,2023-03-24 21:00:00+00:00,190.29,190.58,190.23,190.5,130590.0
1147,1391,2023-03-24 21:30:00+00:00,190.48,190.49,190.18,190.18,41825.0
1148,1392,2023-03-24 22:00:00+00:00,190.17,190.3,190.11,190.22,38241.0
1149,1393,2023-03-24 22:30:00+00:00,190.23,190.33,190.14,190.24,40885.0
1150,1394,2023-03-24 23:00:00+00:00,190.3,190.35,190.16,190.21,28719.0
1151,1395,2023-03-24 23:30:00+00:00,190.21,190.34,190.11,190.23,69890.0
1152,1396,2023-03-27 08:00:00+00:00,190.23,190.49,189.6,189.95,48732.0
1153,1397,2023-03-27 08:30:00+00:00,189.85,190.3,189.8,190.25,10704.0
1154,1398,2023-03-27 09:00:00+00:00,190.25,190.4,190.05,190.36,8386.0
1155,1399,2023-03-27 09:30:00+00:00,190.26,192.08,190.22,192.0,33777.0
1156,1400,2023-03-27 10:00:00+00:00,192.0,192.76,192.0,192.4,35059.0
1157,1401,2023-03-27 10:30:00+00:00,192.45,192.95,192.29,192.7,22655.0
1158,1402,2023-03-27 11:00:00+00:00,192.82,194.09,192.68,193.65,194077.0
1159,1403,2023-03-27 11:30:00+00:00,193.64,193.68,193.11,193.67,54317.0
1160,1404,2023-03-27 12:00:00+00:00,193.87,194.14,189.84,193.62,471036.0
1161,1405,2023-03-27 12:30:00+00:00,193.61,194.25,193.51,193.8,375288.0
1162,1406,2023-03-27 13:00:00+00:00,193.8,194.7,193.55,194.47,474566.0
1163,1407,2023-03-27 13:30:00+00:00,194.42,197.39,194.08,195.93,17206327.0
1164,1408,2023-03-27 14:00:00+00:00,195.94,196.93,194.9,195.0,9845786.0
1165,1409,2023-03-27 14:30:00+00:00,194.98,195.25,193.5,194.06,9487857.0
1166,1410,2023-03-27 15:00:00+00:00,194.07,194.97,193.43,194.84,6600800.0
1167,1411,2023-03-27 15:30:00+00:00,194.85,195.34,192.32,192.43,6590210.0
1168,1412,2023-03-27 16:00:00+00:00,192.44,193.03,191.86,192.7,6390623.0
1169,1413,2023-03-27 16:30:00+00:00,192.7,192.78,189.97,191.37,8555467.0
1170,1414,2023-03-27 17:00:00+00:00,191.4,191.85,190.84,191.7,6098136.0
1171,1415,2023-03-27 17:30:00+00:00,191.71,192.68,191.34,192.22,5503425.0
1172,1416,2023-03-27 18:00:00+00:00,192.23,193.15,191.56,192.78,5869289.0
1173,1417,2023-03-27 18:30:00+00:00,192.78,193.66,192.74,193.55,5787049.0
1174,1418,2023-03-27 19:00:00+00:00,193.57,193.93,192.74,193.13,6104672.0
1175,1419,2023-03-27 19:30:00+00:00,193.14,193.41,191.56,191.86,7131632.0
1176,1420,2023-03-27 20:00:00+00:00,191.86,193.72,191.43,191.9,1616780.0
1177,1421,2023-03-27 20:30:00+00:00,191.85,191.9,191.55,191.85,101703.0
1178,1422,2023-03-27 21:00:00+00:00,191.85,191.93,191.7,191.75,43988.0
1179,1423,2023-03-27 21:30:00+00:00,191.75,191.89,191.7,191.85,40192.0
1180,1424,2023-03-27 22:00:00+00:00,191.85,191.85,191.76,191.85,29364.0
1181,1425,2023-03-27 22:30:00+00:00,191.85,192.1,191.82,192.1,38275.0
1182,1426,2023-03-27 23:00:00+00:00,192.1,192.23,192.06,192.08,54723.0
1183,1427,2023-03-27 23:30:00+00:00,192.15,192.96,192.13,192.96,183206.0
1184,1428,2023-03-28 08:00:00+00:00,192.36,192.45,191.8,192.28,36588.0
1185,1429,2023-03-28 08:30:00+00:00,192.3,192.6,192.1,192.58,13611.0
1186,1430,2023-03-28 09:00:00+00:00,192.49,192.75,192.4,192.75,5690.0
1187,1431,2023-03-28 09:30:00+00:00,192.8,193.18,192.36,192.69,20400.0
1188,1432,2023-03-28 10:00:00+00:00,192.69,193.0,192.41,192.5,10660.0
1189,1433,2023-03-28 10:30:00+00:00,192.4,192.4,191.94,192.35,20415.0
1190,1434,2023-03-28 11:00:00+00:00,192.42,192.79,191.62,192.77,87986.0
1191,1435,2023-03-28 11:30:00+00:00,192.75,193.0,192.51,192.7,58375.0
1192,1436,2023-03-28 12:00:00+00:00,191.89,193.95,191.61,192.21,280359.0
1193,1437,2023-03-28 12:30:00+00:00,192.2,192.23,191.8,192.2,207568.0
1194,1438,2023-03-28 13:00:00+00:00,192.12,192.45,191.86,192.02,194117.0
1195,1439,2023-03-28 13:30:00+00:00,192.0,192.35,187.85,188.45,12684375.0
1196,1440,2023-03-28 14:00:00+00:00,188.48,189.96,188.0,188.93,8912744.0
1197,1441,2023-03-28 14:30:00+00:00,188.94,189.16,187.64,188.14,7311758.0
1198,1442,2023-03-28 15:00:00+00:00,188.14,189.57,188.05,189.22,5663523.0
1199,1443,2023-03-28 15:30:00+00:00,189.19,189.39,188.33,188.78,4123766.0
1200,1444,2023-03-28 16:00:00+00:00,188.79,188.93,187.02,187.18,5394570.0
1201,1445,2023-03-28 16:30:00+00:00,187.16,187.18,185.43,185.98,7308506.0
1202,1446,2023-03-28 17:00:00+00:00,185.99,187.22,185.81,187.04,5545933.0
1203,1447,2023-03-28 17:30:00+00:00,187.04,187.39,186.34,186.93,5075189.0
1204,1448,2023-03-28 18:00:00+00:00,186.93,187.93,186.81,187.21,4740706.0
1205,1449,2023-03-28 18:30:00+00:00,187.21,188.04,186.92,187.82,3835684.0
1206,1450,2023-03-28 19:00:00+00:00,187.83,188.88,187.64,188.45,5361678.0
1207,1451,2023-03-28 19:30:00+00:00,188.44,189.37,188.19,189.21,6490563.0
1208,1452,2023-03-28 20:00:00+00:00,189.21,189.69,189.06,189.64,1425529.0
1209,1453,2023-03-28 20:30:00+00:00,189.65,189.75,189.41,189.64,72528.0
1210,1454,2023-03-28 21:00:00+00:00,189.64,189.65,189.37,189.42,63529.0
1211,1455,2023-03-28 21:30:00+00:00,189.42,189.5,189.4,189.45,26337.0
1212,1456,2023-03-28 22:00:00+00:00,189.45,189.95,189.42,189.83,61895.0
1213,1457,2023-03-28 22:30:00+00:00,189.82,189.92,189.65,189.8,34736.0
1214,1458,2023-03-28 23:00:00+00:00,189.79,189.82,189.67,189.77,36723.0
1215,1459,2023-03-28 23:30:00+00:00,189.73,189.8,189.6,189.65,76589.0
1216,1460,2023-03-29 08:00:00+00:00,191.27,191.91,190.0,191.67,56682.0
1217,1461,2023-03-29 08:30:00+00:00,191.79,191.99,191.39,191.62,24676.0
1218,1462,2023-03-29 09:00:00+00:00,191.61,191.93,191.44,191.7,23552.0
1219,1463,2023-03-29 09:30:00+00:00,191.74,191.95,191.65,191.9,11203.0
1220,1464,2023-03-29 10:00:00+00:00,191.94,192.11,191.71,191.88,19463.0
1221,1465,2023-03-29 10:30:00+00:00,191.96,192.05,191.85,191.86,13725.0
1222,1466,2023-03-29 11:00:00+00:00,191.9,192.66,191.86,192.51,190757.0
1223,1467,2023-03-29 11:30:00+00:00,192.51,192.69,192.2,192.39,81296.0
1224,1468,2023-03-29 12:00:00+00:00,192.5,192.69,189.5,192.15,432952.0
1225,1469,2023-03-29 12:30:00+00:00,192.1,192.48,191.85,192.32,208342.0
1226,1470,2023-03-29 13:00:00+00:00,192.31,193.31,192.21,193.1,425384.0
1227,1471,2023-03-29 13:30:00+00:00,193.14,195.29,192.62,194.53,15744203.0
1228,1472,2023-03-29 14:00:00+00:00,194.53,194.7,189.87,190.29,13243606.0
1229,1473,2023-03-29 14:30:00+00:00,190.38,191.25,189.44,190.84,11376681.0
1230,1474,2023-03-29 15:00:00+00:00,190.83,191.77,190.78,191.51,7299585.0
1231,1475,2023-03-29 15:30:00+00:00,191.53,192.68,191.24,192.62,6565251.0
1232,1476,2023-03-29 16:00:00+00:00,192.62,193.53,192.31,193.4,6391090.0
1233,1477,2023-03-29 16:30:00+00:00,193.39,193.7,191.56,191.8,6800081.0
1234,1478,2023-03-29 17:00:00+00:00,191.79,192.77,191.4,192.47,5654304.0
1235,1479,2023-03-29 17:30:00+00:00,192.49,192.62,190.9,191.19,6131373.0
1236,1480,2023-03-29 18:00:00+00:00,191.19,191.59,190.63,191.54,5394413.0
1237,1481,2023-03-29 18:30:00+00:00,191.54,192.68,191.41,192.53,5476177.0
1238,1482,2023-03-29 19:00:00+00:00,192.53,193.39,192.02,193.28,6189659.0
1239,1483,2023-03-29 19:30:00+00:00,193.28,194.04,192.96,193.92,7195145.0
1240,1484,2023-03-29 20:00:00+00:00,193.92,194.01,193.4,193.58,2438254.0
1241,1485,2023-03-29 20:30:00+00:00,193.58,193.66,193.45,193.52,93665.0
1242,1486,2023-03-29 21:00:00+00:00,193.55,193.77,193.51,193.71,80169.0
1243,1487,2023-03-29 21:30:00+00:00,193.75,193.85,193.65,193.72,64660.0
1244,1488,2023-03-29 22:00:00+00:00,193.72,193.79,193.61,193.74,46824.0
1245,1489,2023-03-29 22:30:00+00:00,193.78,193.84,193.66,193.77,39529.0
1246,1490,2023-03-29 23:00:00+00:00,193.79,193.79,193.45,193.5,60458.0
1247,1491,2023-03-29 23:30:00+00:00,193.51,193.58,192.68,192.78,154938.0
1248,1492,2023-03-30 08:00:00+00:00,194.66,194.85,193.12,194.35,60435.0
1249,1493,2023-03-30 08:30:00+00:00,194.37,194.64,194.36,194.6,9066.0
1250,1656,2023-03-30 09:00:00+00:00,194.55,195.2,194.55,195.0,33537.0
1251,1657,2023-03-30 09:30:00+00:00,195.03,195.1,194.5,195.04,16022.0
1252,1658,2023-03-30 10:00:00+00:00,195.04,195.58,195.04,195.4,21974.0
1253,1659,2023-03-30 10:30:00+00:00,195.42,195.91,195.42,195.69,31874.0
1254,1660,2023-03-30 11:00:00+00:00,195.69,195.83,195.42,195.74,126946.0
1255,1661,2023-03-30 11:30:00+00:00,195.75,195.75,194.5,194.82,124679.0
1256,1662,2023-03-30 12:00:00+00:00,195.48,195.83,193.5,194.85,407074.0
1257,1663,2023-03-30 12:30:00+00:00,194.93,195.75,194.7,195.13,370950.0
1258,1664,2023-03-30 13:00:00+00:00,195.13,195.67,194.8,195.6,450458.0
1259,1665,2023-03-30 13:30:00+00:00,195.58,196.78,194.42,195.96,14606601.0
1260,1666,2023-03-30 14:00:00+00:00,195.99,196.5,194.5,196.19,10419280.0
1261,1667,2023-03-30 14:30:00+00:00,196.21,196.48,195.21,195.91,6791580.0
1262,1668,2023-03-30 15:00:00+00:00,195.92,197.33,195.75,196.45,8579443.0
1263,1669,2023-03-30 15:30:00+00:00,196.45,196.77,195.94,196.36,5499170.0
1264,1670,2023-03-30 16:00:00+00:00,196.36,196.37,195.17,195.4,5512046.0
1265,1671,2023-03-30 16:30:00+00:00,195.39,196.18,194.96,195.98,5169995.0
1266,1672,2023-03-30 17:00:00+00:00,195.98,197.26,195.72,197.01,6651723.0
1267,1673,2023-03-30 17:30:00+00:00,197.01,197.16,195.5,195.8,6676317.0
1268,1674,2023-03-30 18:00:00+00:00,195.79,196.74,195.33,196.31,5499193.0
1269,1675,2023-03-30 18:30:00+00:00,196.31,196.54,195.3,195.63,4494774.0
1270,1676,2023-03-30 19:00:00+00:00,195.63,195.98,195.08,195.69,4866350.0
1271,1677,2023-03-30 19:30:00+00:00,195.69,196.1,195.15,195.28,5701120.0
1272,1678,2023-03-30 20:00:00+00:00,195.28,195.86,195.15,195.61,1939786.0
1273,1679,2023-03-30 20:30:00+00:00,195.63,195.68,195.42,195.5,55089.0
1274,1680,2023-03-30 21:00:00+00:00,195.45,195.56,195.32,195.33,50284.0
1275,1681,2023-03-30 21:30:00+00:00,195.33,195.48,195.33,195.38,32687.0
1276,1682,2023-03-30 22:00:00+00:00,195.37,195.37,195.05,195.19,47273.0
1277,1683,2023-03-30 22:30:00+00:00,195.22,195.43,195.2,195.24,31778.0
1278,1684,2023-03-30 23:00:00+00:00,195.26,195.34,195.2,195.3,32431.0
1279,1685,2023-03-30 23:30:00+00:00,195.34,195.63,195.25,195.35,112122.0
1280,1686,2023-03-31 08:00:00+00:00,195.35,195.85,195.15,195.45,38697.0
1281,1687,2023-03-31 08:30:00+00:00,195.43,195.85,195.32,195.5,8833.0
1282,1688,2023-03-31 09:00:00+00:00,195.58,196.31,195.58,196.27,16133.0
1283,1689,2023-03-31 09:30:00+00:00,196.24,196.3,195.75,195.87,9354.0
1284,1690,2023-03-31 10:00:00+00:00,195.89,195.89,195.27,195.68,16145.0
1285,1691,2023-03-31 10:30:00+00:00,195.74,195.8,195.46,195.79,19201.0
1286,1692,2023-03-31 11:00:00+00:00,195.8,196.22,195.77,196.21,63997.0
1287,1693,2023-03-31 11:30:00+00:00,196.14,196.16,195.77,195.78,40174.0
1288,1694,2023-03-31 12:00:00+00:00,196.22,196.55,195.44,196.16,298039.0
1289,1695,2023-03-31 12:30:00+00:00,196.07,197.42,195.8,196.88,741479.0
1290,1696,2023-03-31 13:00:00+00:00,196.81,197.67,196.8,197.51,462966.0
1291,1697,2023-03-31 13:30:00+00:00,197.56,199.46,197.2,198.88,15201505.0
1292,1698,2023-03-31 14:00:00+00:00,198.93,199.9,198.81,199.73,10174887.0
1293,1699,2023-03-31 14:30:00+00:00,199.72,201.85,199.66,201.3,11620033.0
1294,1700,2023-03-31 15:00:00+00:00,201.3,202.24,200.66,202.02,9568308.0
1295,1701,2023-03-31 15:30:00+00:00,202.02,204.37,201.8,204.16,11735604.0
1296,1702,2023-03-31 16:00:00+00:00,204.16,205.45,203.91,205.32,12665275.0
1297,1703,2023-03-31 16:30:00+00:00,205.32,206.34,204.45,204.9,12540233.0
1298,1704,2023-03-31 17:00:00+00:00,204.9,205.68,204.12,204.83,9931567.0
1299,1705,2023-03-31 17:30:00+00:00,204.82,205.8,204.62,205.68,7902238.0
1300,1706,2023-03-31 18:00:00+00:00,205.69,207.18,205.64,206.89,10261014.0
1301,1707,2023-03-31 18:30:00+00:00,206.91,207.4,206.74,207.06,6982380.0
1302,1708,2023-03-31 19:00:00+00:00,207.03,207.79,206.66,207.03,9050740.0
1303,1709,2023-03-31 19:30:00+00:00,207.06,207.55,206.02,207.45,11700416.0
1304,1710,2023-03-31 20:00:00+00:00,207.46,207.6,207.1,207.47,4697778.0
1305,1711,2023-03-31 20:30:00+00:00,207.5,207.6,207.12,207.26,179858.0
1306,1712,2023-03-31 21:00:00+00:00,207.28,207.46,207.17,207.42,123205.0
1307,1713,2023-03-31 21:30:00+00:00,207.41,207.45,207.28,207.35,129263.0
1308,1714,2023-03-31 22:00:00+00:00,207.33,207.5,207.33,207.43,78487.0
1309,1715,2023-03-31 22:30:00+00:00,207.45,207.57,207.41,207.56,69564.0
1310,1716,2023-03-31 23:00:00+00:00,207.56,208.0,207.56,207.95,145081.0
1311,1717,2023-03-31 23:30:00+00:00,207.95,208.0,207.62,207.65,207933.0
1312,1718,2023-04-03 08:00:00+00:00,204.0,206.44,201.81,202.67,283908.0
1313,1719,2023-04-03 08:30:00+00:00,202.58,203.5,202.5,203.3,60926.0
1314,1720,2023-04-03 09:00:00+00:00,203.25,204.39,203.0,203.42,66043.0
1315,1721,2023-04-03 09:30:00+00:00,203.41,204.3,203.0,204.1,43878.0
1316,1722,2023-04-03 10:00:00+00:00,204.06,204.5,203.9,204.2,35148.0
1317,1723,2023-04-03 10:30:00+00:00,204.09,204.3,203.79,204.1,28333.0
1318,1724,2023-04-03 11:00:00+00:00,204.11,204.61,201.23,202.53,633628.0
1319,1725,2023-04-03 11:30:00+00:00,202.6,202.65,200.2,200.35,549225.0
1320,1726,2023-04-03 12:00:00+00:00,206.7,206.8,199.59,200.1,1625923.0
1321,1727,2023-04-03 12:30:00+00:00,200.12,201.18,199.74,201.1,680421.0
1322,1728,2023-04-03 13:00:00+00:00,201.12,201.86,199.9,199.92,864917.0
1323,1729,2023-04-03 13:30:00+00:00,199.91,202.69,197.44,198.27,22336449.0
1324,1730,2023-04-03 14:00:00+00:00,198.29,198.6,195.56,196.93,16553343.0
1325,1731,2023-04-03 14:30:00+00:00,196.95,197.44,194.23,194.26,12354568.0
1326,1732,2023-04-03 15:00:00+00:00,194.26,195.37,193.83,194.67,10713766.0
1327,1733,2023-04-03 15:30:00+00:00,194.69,194.99,193.84,194.89,8396936.0
1328,1734,2023-04-03 16:00:00+00:00,194.89,196.04,194.5,195.56,8221686.0
1329,1735,2023-04-03 16:30:00+00:00,195.56,195.64,194.3,194.33,5798286.0
1330,1736,2023-04-03 17:00:00+00:00,194.32,194.5,193.15,193.23,8399716.0
1331,1737,2023-04-03 17:30:00+00:00,193.23,193.66,192.2,192.71,8571642.0
1332,1738,2023-04-03 18:00:00+00:00,192.7,193.72,192.2,193.42,7442536.0
1333,1739,2023-04-03 18:30:00+00:00,193.44,194.49,193.15,194.3,7833763.0
1334,1740,2023-04-03 19:00:00+00:00,194.31,194.8,194.02,194.35,7325477.0
1335,1741,2023-04-03 19:30:00+00:00,194.35,195.29,194.16,194.75,9603557.0
1336,1742,2023-04-03 20:00:00+00:00,194.77,195.0,194.5,194.6,2391105.0
1337,1743,2023-04-03 20:30:00+00:00,194.6,194.94,194.5,194.89,164709.0
1338,1744,2023-04-03 21:00:00+00:00,194.89,194.89,194.66,194.82,80438.0
1339,1745,2023-04-03 21:30:00+00:00,194.87,194.87,194.57,194.57,52239.0
1340,1746,2023-04-03 22:00:00+00:00,194.58,194.65,194.5,194.54,64200.0
1341,1747,2023-04-03 22:30:00+00:00,194.55,194.89,194.25,194.29,81345.0
1342,1748,2023-04-03 23:00:00+00:00,194.34,194.55,194.25,194.47,71231.0
1343,1749,2023-04-03 23:30:00+00:00,194.45,194.45,193.11,193.2,165460.0
1344,1750,2023-04-04 08:00:00+00:00,194.51,195.71,193.39,195.18,44320.0
1345,1751,2023-04-04 08:30:00+00:00,195.18,196.27,195.17,196.19,35136.0
1346,1752,2023-04-04 09:00:00+00:00,196.15,197.81,196.04,197.6,79653.0
1347,1753,2023-04-04 09:30:00+00:00,197.6,198.0,197.36,197.76,60261.0
1348,1754,2023-04-04 10:00:00+00:00,197.71,197.71,196.57,196.82,57232.0
1349,1755,2023-04-04 10:30:00+00:00,196.8,197.8,196.8,197.5,68578.0
1350,1756,2023-04-04 11:00:00+00:00,197.45,197.6,196.16,196.9,190832.0
1351,1757,2023-04-04 11:30:00+00:00,196.9,196.9,196.2,196.35,94110.0
1352,1758,2023-04-04 12:00:00+00:00,197.15,197.88,193.96,196.87,506329.0
1353,1759,2023-04-04 12:30:00+00:00,196.87,197.15,196.25,197.0,398082.0
1354,1760,2023-04-04 13:00:00+00:00,197.06,197.45,196.35,197.31,400786.0
1355,1761,2023-04-04 13:30:00+00:00,197.31,198.75,193.47,194.98,19338394.0
1356,1762,2023-04-04 14:00:00+00:00,194.98,196.0,192.8,193.72,12449984.0
1357,1763,2023-04-04 14:30:00+00:00,193.73,194.06,192.27,192.69,9085795.0
1358,1764,2023-04-04 15:00:00+00:00,192.69,193.28,190.59,191.23,8970394.0
1359,1765,2023-04-04 15:30:00+00:00,191.2,191.99,190.7,191.63,6046305.0
1360,1766,2023-04-04 16:00:00+00:00,191.63,192.29,190.69,191.64,6680034.0
1361,1767,2023-04-04 16:30:00+00:00,191.64,192.49,191.2,192.02,5528748.0
1362,1768,2023-04-04 17:00:00+00:00,192.05,192.37,191.3,192.13,5093171.0
1363,1769,2023-04-04 17:30:00+00:00,192.15,192.72,191.75,192.29,5303662.0
1364,1770,2023-04-04 18:00:00+00:00,192.3,192.48,191.2,191.26,4890649.0
1365,1771,2023-04-04 18:30:00+00:00,191.25,191.67,190.86,190.89,4809981.0
1366,1772,2023-04-04 19:00:00+00:00,190.87,191.62,190.32,191.04,5956395.0
1367,1773,2023-04-04 19:30:00+00:00,191.05,192.68,190.85,192.68,7134148.0
1368,1774,2023-04-04 20:00:00+00:00,192.68,192.7,192.45,192.64,1978067.0
1369,1775,2023-04-04 20:30:00+00:00,192.59,192.65,192.5,192.53,45300.0
1370,1776,2023-04-04 21:00:00+00:00,192.48,192.55,192.26,192.29,60891.0
1371,1777,2023-04-04 21:30:00+00:00,192.28,192.34,192.2,192.26,33703.0
1372,1778,2023-04-04 22:00:00+00:00,192.26,192.41,192.23,192.35,36346.0
1373,1779,2023-04-04 22:30:00+00:00,192.33,192.45,192.26,192.39,24229.0
1374,1780,2023-04-04 23:00:00+00:00,192.37,192.5,192.3,192.47,41374.0
1375,1781,2023-04-04 23:30:00+00:00,192.48,192.8,192.47,192.75,103959.0
1376,1782,2023-04-05 08:00:00+00:00,192.35,192.4,191.39,191.45,25272.0
1377,1783,2023-04-05 08:30:00+00:00,191.42,191.6,190.99,191.39,17136.0
1378,1784,2023-04-05 09:00:00+00:00,191.43,191.69,191.33,191.46,6450.0
1379,1785,2023-04-05 09:30:00+00:00,191.43,191.69,191.41,191.47,2881.0
1380,1786,2023-04-05 10:00:00+00:00,191.55,191.68,191.5,191.6,4578.0
1381,1787,2023-04-05 10:30:00+00:00,191.59,192.1,191.5,191.96,13576.0
1382,1788,2023-04-05 11:00:00+00:00,192.0,193.99,191.92,193.58,184521.0
1383,1789,2023-04-05 11:30:00+00:00,193.54,193.79,193.11,193.25,88421.0
1384,1790,2023-04-05 12:00:00+00:00,192.45,194.0,191.18,192.7,433984.0
1385,1791,2023-04-05 12:30:00+00:00,192.69,192.9,191.1,191.29,390590.0
1386,1792,2023-04-05 13:00:00+00:00,191.29,191.66,190.41,190.53,366378.0
1387,1793,2023-04-05 13:30:00+00:00,190.54,190.68,187.26,187.82,14952801.0
1388,1794,2023-04-05 14:00:00+00:00,187.87,188.6,187.08,187.3,11121774.0
1389,1795,2023-04-05 14:30:00+00:00,187.31,187.91,184.8,184.89,10865330.0
1390,1796,2023-04-05 15:00:00+00:00,184.88,185.15,183.76,184.79,12167076.0
1391,1797,2023-04-05 15:30:00+00:00,184.8,185.41,184.23,184.72,6548214.0
1392,1798,2023-04-05 16:00:00+00:00,184.72,185.05,183.77,184.76,5965790.0
1393,1799,2023-04-05 16:30:00+00:00,184.77,185.83,184.42,185.47,5986429.0
1394,1800,2023-04-05 17:00:00+00:00,185.48,186.34,184.96,185.73,6626249.0
1395,1801,2023-04-05 17:30:00+00:00,185.73,186.69,185.4,186.6,5676947.0
1396,1802,2023-04-05 18:00:00+00:00,186.6,187.02,185.65,185.66,6467695.0
1397,1803,2023-04-05 18:30:00+00:00,185.66,186.59,185.61,185.99,5981912.0
1398,1804,2023-04-05 19:00:00+00:00,185.99,186.04,184.82,185.4,6770442.0
1399,1805,2023-04-05 19:30:00+00:00,185.41,186.33,185.15,185.5,9249815.0
1400,1806,2023-04-05 20:00:00+00:00,185.52,185.52,185.0,185.5,2297422.0
1401,1807,2023-04-05 20:30:00+00:00,185.49,185.49,185.2,185.2,41316.0
1402,1808,2023-04-05 21:00:00+00:00,185.2,185.52,185.04,185.06,85733.0
1403,1809,2023-04-05 21:30:00+00:00,185.06,185.3,185.04,185.26,55889.0
1404,1810,2023-04-05 22:00:00+00:00,185.25,185.52,185.01,185.14,67971.0
1405,1811,2023-04-05 22:30:00+00:00,185.08,185.13,185.01,185.01,24270.0
1406,1812,2023-04-05 23:00:00+00:00,185.01,185.15,184.91,184.95,41576.0
1407,1813,2023-04-05 23:30:00+00:00,184.96,184.97,184.0,184.19,140752.0
1408,1814,2023-04-06 08:00:00+00:00,184.81,187.2,184.61,186.02,85318.0
1409,1815,2023-04-06 08:30:00+00:00,186.0,186.12,185.5,185.8,24107.0
1410,1816,2023-04-06 09:00:00+00:00,185.7,185.71,184.68,184.85,19717.0
1411,1817,2023-04-06 09:30:00+00:00,184.83,185.15,183.85,184.2,33957.0
1412,1818,2023-04-06 10:00:00+00:00,184.1,184.42,183.62,184.4,39444.0
1413,1819,2023-04-06 10:30:00+00:00,184.34,185.23,184.34,185.01,24869.0
1414,1820,2023-04-06 11:00:00+00:00,185.0,185.7,184.74,185.25,139832.0
1415,1821,2023-04-06 11:30:00+00:00,185.3,185.5,184.78,184.85,67829.0
1416,1822,2023-04-06 12:00:00+00:00,185.19,185.74,182.84,183.41,631513.0
1417,1823,2023-04-06 12:30:00+00:00,183.48,183.75,182.11,182.37,749740.0
1418,1824,2023-04-06 13:00:00+00:00,182.3,183.48,182.02,183.12,504354.0
1419,1825,2023-04-06 13:30:00+00:00,183.08,183.82,179.83,181.71,17138962.0
1420,1826,2023-04-06 14:00:00+00:00,181.67,184.78,181.65,183.86,14523990.0
1421,1827,2023-04-06 14:30:00+00:00,183.87,185.1,182.73,182.86,10342303.0
1422,1828,2023-04-06 15:00:00+00:00,182.88,184.4,182.75,183.56,7225367.0
1423,1829,2023-04-06 15:30:00+00:00,183.57,185.1,183.2,185.01,7098539.0
1424,1830,2023-04-06 16:00:00+00:00,185.01,186.0,184.69,184.89,6860226.0
1425,1831,2023-04-06 16:30:00+00:00,184.9,186.39,184.87,185.28,7334938.0
1426,1832,2023-04-06 17:00:00+00:00,185.3,185.85,185.07,185.34,4721909.0
1427,1833,2023-04-06 17:30:00+00:00,185.35,185.78,184.9,185.12,4622636.0
1428,1834,2023-04-06 18:00:00+00:00,185.13,186.05,185.11,185.95,4515720.0
1429,1835,2023-04-06 18:30:00+00:00,185.95,186.15,185.23,185.26,4689633.0
1430,1836,2023-04-06 19:00:00+00:00,185.27,185.48,184.4,185.04,5823102.0
1431,1837,2023-04-06 19:30:00+00:00,185.04,185.39,184.83,185.07,6432211.0
1432,1838,2023-04-06 20:00:00+00:00,185.06,185.08,184.93,184.97,1762127.0
1433,1839,2023-04-06 20:30:00+00:00,184.97,185.08,184.94,185.03,54939.0
1434,1840,2023-04-06 21:00:00+00:00,185.03,185.09,184.94,185.01,40780.0
1435,1841,2023-04-06 21:30:00+00:00,185.0,185.01,184.79,184.85,30568.0
1436,1842,2023-04-06 22:00:00+00:00,184.8,184.83,184.61,184.77,39624.0
1437,1843,2023-04-06 22:30:00+00:00,184.76,184.79,184.5,184.64,46595.0
1438,1844,2023-04-06 23:00:00+00:00,184.62,184.75,184.17,184.2,45750.0
1439,1845,2023-04-06 23:30:00+00:00,184.25,185.0,184.22,185.0,98471.0
1440,1846,2023-04-10 08:00:00+00:00,183.56,185.3,183.35,184.33,77788.0
1441,1847,2023-04-10 08:30:00+00:00,184.39,184.65,184.07,184.65,6944.0
1442,1848,2023-04-10 09:00:00+00:00,184.74,185.9,184.6,185.25,32406.0
1443,1849,2023-04-10 09:30:00+00:00,185.35,185.59,184.81,184.91,17847.0
1444,1850,2023-04-10 10:00:00+00:00,184.95,184.95,183.71,183.73,33133.0
1445,1851,2023-04-10 10:30:00+00:00,184.18,184.25,182.4,182.89,71547.0
1446,1852,2023-04-10 11:00:00+00:00,182.95,182.99,181.07,181.5,321270.0
1447,1853,2023-04-10 11:30:00+00:00,181.56,181.77,181.05,181.52,202216.0
1448,1854,2023-04-10 12:00:00+00:00,182.15,184.47,180.05,180.19,828527.0
1449,1855,2023-04-10 12:30:00+00:00,180.15,180.63,179.22,179.3,625525.0
1450,1856,2023-04-10 13:00:00+00:00,179.29,180.21,179.18,179.93,535598.0
1451,1857,2023-04-10 13:30:00+00:00,179.94,180.68,176.11,177.11,18971110.0
1452,1858,2023-04-10 14:00:00+00:00,177.08,178.47,176.63,177.92,10429822.0
1453,1859,2023-04-10 14:30:00+00:00,177.9,179.2,177.85,178.19,8770389.0
1454,1860,2023-04-10 15:00:00+00:00,178.19,180.98,178.12,180.97,10183550.0
1455,1861,2023-04-10 15:30:00+00:00,180.97,182.5,180.6,180.68,10838270.0
1456,1862,2023-04-10 16:00:00+00:00,180.68,181.7,179.56,181.27,9932060.0
1457,1863,2023-04-10 16:30:00+00:00,181.28,182.68,181.07,182.62,7865190.0
1458,1864,2023-04-10 17:00:00+00:00,182.64,183.74,182.38,183.55,7901942.0
1459,1865,2023-04-10 17:30:00+00:00,183.54,184.06,182.82,183.82,6938389.0
1460,1866,2023-04-10 18:00:00+00:00,183.81,185.09,183.65,184.64,7984237.0
1461,1867,2023-04-10 18:30:00+00:00,184.65,185.1,184.04,184.93,6855150.0
1462,1868,2023-04-10 19:00:00+00:00,184.94,185.06,183.98,184.26,5972896.0
1463,1869,2023-04-10 19:30:00+00:00,184.27,184.71,184.05,184.51,6354867.0
1464,1870,2023-04-10 20:00:00+00:00,184.52,184.57,184.34,184.51,1083954.0
1465,1871,2023-04-10 20:30:00+00:00,184.47,184.51,184.31,184.33,90968.0
1466,1872,2023-04-10 21:00:00+00:00,184.33,184.37,184.1,184.18,53143.0
1467,1873,2023-04-10 21:30:00+00:00,184.18,184.19,184.06,184.08,50291.0
1468,1874,2023-04-10 22:00:00+00:00,184.1,184.42,184.08,184.42,46997.0
1469,1875,2023-04-10 22:30:00+00:00,184.39,184.48,184.34,184.38,58758.0
1470,1876,2023-04-10 23:00:00+00:00,184.35,184.43,184.2,184.25,60042.0
1471,1877,2023-04-10 23:30:00+00:00,184.37,184.46,184.2,184.4,93022.0
1472,1878,2023-04-11 08:00:00+00:00,184.51,186.15,184.5,185.91,58316.0
1473,1879,2023-04-11 08:30:00+00:00,186.0,186.87,186.0,186.86,37541.0
1474,1880,2023-04-11 09:00:00+00:00,186.86,187.18,186.5,186.75,40718.0
1475,1881,2023-04-11 09:30:00+00:00,186.7,187.78,186.55,187.65,46681.0
1476,1882,2023-04-11 10:00:00+00:00,187.66,187.7,187.16,187.47,19338.0
1477,1883,2023-04-11 10:30:00+00:00,187.55,187.56,186.84,187.39,25006.0
1478,1884,2023-04-11 11:00:00+00:00,187.41,187.49,185.88,186.1,167506.0
1479,1885,2023-04-11 11:30:00+00:00,186.12,186.4,185.49,186.2,94686.0
1480,1886,2023-04-11 12:00:00+00:00,186.28,187.44,184.15,186.81,582300.0
1481,1887,2023-04-11 12:30:00+00:00,186.84,187.25,186.22,186.27,234268.0
1482,1888,2023-04-11 13:00:00+00:00,186.3,187.3,186.1,186.61,439049.0
1483,1889,2023-04-11 13:30:00+00:00,186.69,188.29,185.78,186.98,16689370.0
1484,1890,2023-04-11 14:00:00+00:00,186.96,187.61,185.64,186.86,10655234.0
1485,1891,2023-04-11 14:30:00+00:00,186.9,187.5,186.21,187.33,8975912.0
1486,1892,2023-04-11 15:00:00+00:00,187.35,189.19,187.01,188.52,9974200.0
1487,1893,2023-04-11 15:30:00+00:00,188.53,188.9,186.46,186.63,7769403.0
1488,1894,2023-04-11 16:00:00+00:00,186.62,187.74,186.62,187.28,5636846.0
1489,1895,2023-04-11 16:30:00+00:00,187.29,187.45,186.19,187.08,5484795.0
1490,1896,2023-04-11 17:00:00+00:00,187.09,188.02,186.79,187.86,5041377.0
1491,1897,2023-04-11 17:30:00+00:00,187.87,188.49,187.67,188.23,5109667.0
1492,1898,2023-04-11 18:00:00+00:00,188.24,188.62,187.26,188.36,5118272.0
1493,1899,2023-04-11 18:30:00+00:00,188.39,188.48,187.65,187.96,4229147.0
1494,1900,2023-04-11 19:00:00+00:00,187.95,188.4,187.43,188.28,4937866.0
1495,1901,2023-04-11 19:30:00+00:00,188.29,188.33,186.56,186.82,7711635.0
1496,1902,2023-04-11 20:00:00+00:00,186.79,186.84,186.51,186.58,1233325.0
1497,1903,2023-04-11 20:30:00+00:00,186.64,186.68,186.26,186.35,119910.0
1498,1904,2023-04-11 21:00:00+00:00,186.4,186.79,186.32,186.41,46861.0
1499,1905,2023-04-11 21:30:00+00:00,186.4,186.6,186.32,186.55,37969.0
1500,1906,2023-04-11 22:00:00+00:00,186.5,186.88,186.5,186.69,67939.0
1501,1907,2023-04-11 22:30:00+00:00,186.64,186.77,186.57,186.71,24443.0
1502,1908,2023-04-11 23:00:00+00:00,186.71,186.79,186.66,186.71,32709.0
1503,1909,2023-04-11 23:30:00+00:00,186.67,186.78,186.51,186.6,79226.0
1504,1910,2023-04-12 08:00:00+00:00,186.29,186.7,185.71,185.93,43156.0
1505,1911,2023-04-12 08:30:00+00:00,185.94,186.02,185.61,185.7,14058.0
1506,1912,2023-04-12 09:00:00+00:00,185.8,186.0,185.71,185.97,7852.0
1507,1913,2023-04-12 09:30:00+00:00,186.03,186.17,185.75,185.9,8090.0
1508,1914,2023-04-12 10:00:00+00:00,186.01,186.17,185.71,186.07,14481.0
1509,1915,2023-04-12 10:30:00+00:00,186.08,186.2,186.0,186.1,9590.0
1510,1916,2023-04-12 11:00:00+00:00,186.09,186.55,185.75,186.01,91739.0
1511,1917,2023-04-12 11:30:00+00:00,186.03,186.6,185.76,186.42,74250.0
1512,1918,2023-04-12 12:00:00+00:00,186.01,187.38,185.72,186.73,359693.0
1513,1919,2023-04-12 12:30:00+00:00,186.68,191.48,186.68,190.7,2210435.0
1514,1920,2023-04-12 13:00:00+00:00,190.62,191.47,190.3,190.78,932808.0
1515,1921,2023-04-12 13:30:00+00:00,190.77,191.59,187.27,187.81,17851014.0
1516,1922,2023-04-12 14:00:00+00:00,187.8,188.61,186.85,187.88,11246759.0
1517,1923,2023-04-12 14:30:00+00:00,187.87,188.15,183.17,183.19,13852081.0
1518,1924,2023-04-12 15:00:00+00:00,183.19,183.72,182.17,183.26,11012694.0
1519,1925,2023-04-12 15:30:00+00:00,183.26,184.41,181.89,184.07,10685915.0
1520,1926,2023-04-12 16:00:00+00:00,184.09,185.0,183.65,184.6,8423899.0
1521,1927,2023-04-12 16:30:00+00:00,184.63,185.0,183.42,184.22,6837787.0
1522,1928,2023-04-12 17:00:00+00:00,184.23,184.54,183.51,183.73,5401795.0
1523,1929,2023-04-12 17:30:00+00:00,183.73,184.03,182.37,182.75,5956781.0
1524,1930,2023-04-12 18:00:00+00:00,182.76,183.32,181.33,181.59,9032001.0
1525,1931,2023-04-12 18:30:00+00:00,181.58,181.89,181.1,181.61,7535987.0
1526,1932,2023-04-12 19:00:00+00:00,181.61,182.15,180.32,180.89,7943130.0
1527,1933,2023-04-12 19:30:00+00:00,180.91,181.69,180.31,180.55,9270202.0
1528,1934,2023-04-12 20:00:00+00:00,180.54,180.54,180.0,180.01,1951082.0
1529,1935,2023-04-12 20:30:00+00:00,180.09,180.54,180.0,180.12,236395.0
1530,1936,2023-04-12 21:00:00+00:00,180.12,180.33,180.05,180.1,66527.0
1531,1937,2023-04-12 21:30:00+00:00,180.11,180.15,180.05,180.14,39143.0
1532,1938,2023-04-12 22:00:00+00:00,180.15,180.2,180.0,180.04,116872.0
1533,1939,2023-04-12 22:30:00+00:00,180.05,180.2,179.75,179.95,114655.0
1534,1940,2023-04-12 23:00:00+00:00,179.95,179.98,179.8,179.9,66411.0
1535,1941,2023-04-12 23:30:00+00:00,179.9,180.14,179.81,179.9,97482.0
1536,1942,2023-04-13 08:00:00+00:00,181.25,182.6,180.33,181.26,93207.0
1537,1943,2023-04-13 08:30:00+00:00,181.34,181.88,181.34,181.64,14653.0
1538,1944,2023-04-13 09:00:00+00:00,181.72,182.41,181.65,182.06,26736.0
1539,1945,2023-04-13 09:30:00+00:00,182.1,182.17,181.59,181.9,22605.0
1540,1946,2023-04-13 10:00:00+00:00,181.89,181.89,181.1,181.51,15711.0
1541,1947,2023-04-13 10:30:00+00:00,181.5,181.75,181.39,181.7,6647.0
1542,1948,2023-04-13 11:00:00+00:00,181.65,182.49,181.4,182.15,142443.0
1543,1949,2023-04-13 11:30:00+00:00,182.12,182.35,181.42,181.5,64134.0
1544,1950,2023-04-13 12:00:00+00:00,182.15,182.49,181.0,182.0,466435.0
1545,1951,2023-04-13 12:30:00+00:00,182.08,183.0,181.47,182.49,600941.0
1546,1952,2023-04-13 13:00:00+00:00,182.43,183.0,182.34,182.94,303624.0
1547,1953,2023-04-13 13:30:00+00:00,182.94,184.29,180.94,183.74,16110044.0
1548,1954,2023-04-13 14:00:00+00:00,183.72,185.24,183.02,184.55,11430039.0
1549,1955,2023-04-13 14:30:00+00:00,184.56,185.64,183.7,185.09,8737341.0
1550,1956,2023-04-13 15:00:00+00:00,185.1,186.17,184.76,186.03,8189963.0
1551,1957,2023-04-13 15:30:00+00:00,186.01,186.15,184.95,185.19,6726359.0
1552,1958,2023-04-13 16:00:00+00:00,185.19,185.99,184.46,185.9,7059892.0
1553,1959,2023-04-13 16:30:00+00:00,185.91,185.99,184.77,184.93,5124838.0
1554,1960,2023-04-13 17:00:00+00:00,184.94,185.25,184.42,184.68,5119481.0
1555,1961,2023-04-13 17:30:00+00:00,184.68,185.72,184.56,185.49,4720849.0
1556,1962,2023-04-13 18:00:00+00:00,185.48,186.5,185.38,185.99,6174962.0
1557,1963,2023-04-13 18:30:00+00:00,185.97,186.14,185.39,185.84,5588427.0
1558,1964,2023-04-13 19:00:00+00:00,185.84,186.25,185.65,186.02,4282553.0
1559,1965,2023-04-13 19:30:00+00:00,186.03,186.3,185.65,185.88,5618974.0
1560,1966,2023-04-13 20:00:00+00:00,185.87,186.05,185.78,185.85,2500965.0
1561,1967,2023-04-13 20:30:00+00:00,185.81,185.9,185.74,185.76,44609.0
1562,1968,2023-04-13 21:00:00+00:00,185.75,185.9,185.7,185.74,45196.0
1563,1969,2023-04-13 21:30:00+00:00,185.73,185.87,185.73,185.8,38139.0
1564,1970,2023-04-13 22:00:00+00:00,185.77,185.85,185.74,185.79,30226.0
1565,1971,2023-04-13 22:30:00+00:00,185.84,185.98,185.78,185.97,25461.0
1566,1972,2023-04-13 23:00:00+00:00,185.96,185.98,185.84,185.88,18765.0
1567,1973,2023-04-13 23:30:00+00:00,185.88,185.95,185.75,185.95,49796.0
1568,1974,2023-04-14 08:00:00+00:00,185.36,185.75,184.19,184.4,46432.0
1569,1975,2023-04-14 08:30:00+00:00,184.39,184.57,184.17,184.17,25036.0
1570,1976,2023-04-14 09:00:00+00:00,184.14,184.4,184.01,184.08,17431.0
1571,1977,2023-04-14 09:30:00+00:00,184.03,184.03,183.1,183.1,25584.0
1572,1978,2023-04-14 10:00:00+00:00,183.15,183.2,182.49,183.18,49667.0
1573,1979,2023-04-14 10:30:00+00:00,183.11,183.89,182.88,183.4,39015.0
1574,1980,2023-04-14 11:00:00+00:00,183.34,185.14,183.33,184.48,169949.0
1575,1981,2023-04-14 11:30:00+00:00,184.52,184.69,184.14,184.25,49290.0
1576,1982,2023-04-14 12:00:00+00:00,184.49,186.57,182.59,184.4,362218.0
1577,1983,2023-04-14 12:30:00+00:00,184.44,184.5,183.12,183.4,437475.0
1578,1984,2023-04-14 13:00:00+00:00,183.31,184.2,183.23,183.93,298911.0
1579,1985,2023-04-14 13:30:00+00:00,183.88,186.28,182.2,185.26,13345033.0
1580,1986,2023-04-14 14:00:00+00:00,185.21,185.9,183.04,183.88,9953927.0
1581,1987,2023-04-14 14:30:00+00:00,183.9,184.75,183.05,183.43,6507374.0
1582,1988,2023-04-14 15:00:00+00:00,183.44,184.52,183.14,183.55,5372102.0
1583,1989,2023-04-14 15:30:00+00:00,183.57,183.86,182.66,182.88,4631761.0
1584,1990,2023-04-14 16:00:00+00:00,182.89,182.96,182.01,182.6,5537553.0
1585,1991,2023-04-14 16:30:00+00:00,182.59,183.17,182.26,182.85,4602585.0
1586,1992,2023-04-14 17:00:00+00:00,182.85,183.95,182.74,183.51,4936269.0
1587,1993,2023-04-14 17:30:00+00:00,183.5,183.87,182.97,183.85,4202595.0
1588,1994,2023-04-14 18:00:00+00:00,183.86,184.98,183.56,184.94,4926847.0
1589,1995,2023-04-14 18:30:00+00:00,184.95,185.39,184.71,185.17,5499896.0
1590,1996,2023-04-14 19:00:00+00:00,185.17,185.2,183.95,184.71,5156171.0
1591,1997,2023-04-14 19:30:00+00:00,184.72,185.34,184.54,184.99,6427714.0
1592,1998,2023-04-14 20:00:00+00:00,184.99,185.03,184.93,185.02,1165629.0
1593,1999,2023-04-14 20:30:00+00:00,185.03,185.07,184.97,185.0,153279.0
1594,2000,2023-04-14 21:00:00+00:00,185.01,185.04,184.97,185.0,42375.0
1595,2001,2023-04-14 21:30:00+00:00,184.99,185.0,184.9,184.95,30757.0
1596,2002,2023-04-14 22:00:00+00:00,184.98,185.0,184.92,184.95,16252.0
1597,2003,2023-04-14 22:30:00+00:00,184.95,184.99,184.91,184.97,22855.0
1598,2004,2023-04-14 23:00:00+00:00,184.95,185.03,184.94,184.99,33937.0
1599,2005,2023-04-14 23:30:00+00:00,185.0,185.1,184.99,185.0,33918.0
1600,2134,2023-04-17 08:00:00+00:00,185.08,187.82,185.08,186.38,92120.0
1601,2135,2023-04-17 08:30:00+00:00,186.37,186.56,186.14,186.37,26248.0
1602,2136,2023-04-17 09:00:00+00:00,186.35,186.4,185.61,186.0,23281.0
1603,2137,2023-04-17 09:30:00+00:00,186.0,186.01,185.4,185.94,15986.0
1604,2138,2023-04-17 10:00:00+00:00,185.99,186.13,185.62,185.89,11730.0
1605,2139,2023-04-17 10:30:00+00:00,185.95,186.53,185.95,186.43,13984.0
1606,2140,2023-04-17 11:00:00+00:00,186.4,186.86,186.2,186.56,83837.0
1607,2141,2023-04-17 11:30:00+00:00,186.52,186.84,186.43,186.71,52509.0
1608,2142,2023-04-17 12:00:00+00:00,186.47,187.23,185.31,187.1,410954.0
1609,2143,2023-04-17 12:30:00+00:00,187.05,187.15,186.57,186.65,226143.0
1610,2144,2023-04-17 13:00:00+00:00,186.7,186.86,185.8,186.3,320567.0
1611,2145,2023-04-17 13:30:00+00:00,186.32,188.49,185.51,188.3,13147644.0
1612,2146,2023-04-17 14:00:00+00:00,188.24,189.69,186.48,186.51,11521936.0
1613,2147,2023-04-17 14:30:00+00:00,186.5,186.95,184.68,185.52,9603975.0
1614,2148,2023-04-17 15:00:00+00:00,185.54,185.66,183.63,183.7,7767902.0
1615,2149,2023-04-17 15:30:00+00:00,183.7,183.75,182.69,183.41,7948089.0
1616,2150,2023-04-17 16:00:00+00:00,183.41,183.89,182.81,183.88,5270678.0
1617,2151,2023-04-17 16:30:00+00:00,183.88,185.01,183.8,184.82,6411079.0
1618,2152,2023-04-17 17:00:00+00:00,184.82,185.45,184.4,184.58,5487514.0
1619,2153,2023-04-17 17:30:00+00:00,184.58,185.14,183.64,183.86,4813688.0
1620,2154,2023-04-17 18:00:00+00:00,183.88,184.59,183.54,184.5,4101723.0
1621,2155,2023-04-17 18:30:00+00:00,184.52,185.85,184.44,185.75,5511972.0
1622,2156,2023-04-17 19:00:00+00:00,185.76,186.66,185.72,186.56,6952144.0
1623,2157,2023-04-17 19:30:00+00:00,186.55,187.53,186.04,186.99,8991821.0
1624,2158,2023-04-17 20:00:00+00:00,186.99,187.4,186.95,187.25,1443752.0
1625,2159,2023-04-17 20:30:00+00:00,187.25,187.26,187.0,187.1,62196.0
1626,2160,2023-04-17 21:00:00+00:00,187.1,187.25,187.05,187.06,46930.0
1627,2161,2023-04-17 21:30:00+00:00,187.06,187.08,186.61,186.85,117400.0
1628,2162,2023-04-17 22:00:00+00:00,186.87,186.97,186.72,186.77,33897.0
1629,2163,2023-04-17 22:30:00+00:00,186.77,186.83,186.65,186.75,33103.0
1630,2164,2023-04-17 23:00:00+00:00,186.77,186.9,186.74,186.81,34514.0
1631,2165,2023-04-17 23:30:00+00:00,186.81,186.87,186.56,186.69,63614.0
1632,2166,2023-04-18 08:00:00+00:00,186.82,187.19,186.38,186.72,29738.0
1633,2167,2023-04-18 08:30:00+00:00,186.72,187.9,186.72,187.7,22099.0
1634,2168,2023-04-18 09:00:00+00:00,187.7,188.1,187.5,187.85,22275.0
1635,2169,2023-04-18 09:30:00+00:00,187.81,188.36,187.81,188.17,23327.0
1636,2170,2023-04-18 10:00:00+00:00,188.12,188.12,187.78,187.86,11281.0
1637,2171,2023-04-18 10:30:00+00:00,187.95,188.05,187.8,187.81,11214.0
1638,2172,2023-04-18 11:00:00+00:00,187.95,188.44,187.5,188.22,129831.0
1639,2173,2023-04-18 11:30:00+00:00,188.21,188.57,187.91,188.03,69372.0
1640,2174,2023-04-18 12:00:00+00:00,187.81,188.58,186.03,187.57,424964.0
1641,2175,2023-04-18 12:30:00+00:00,187.57,187.85,187.4,187.52,150209.0
1642,2176,2023-04-18 13:00:00+00:00,187.55,187.56,187.02,187.13,214463.0
1643,2177,2023-04-18 13:30:00+00:00,187.11,187.69,184.88,185.09,11615199.0
1644,2178,2023-04-18 14:00:00+00:00,185.07,185.33,183.57,184.08,10779456.0
1645,2179,2023-04-18 14:30:00+00:00,184.07,184.84,183.6,184.12,7042101.0
1646,2180,2023-04-18 15:00:00+00:00,184.11,185.78,184.11,185.22,6325017.0
1647,2181,2023-04-18 15:30:00+00:00,185.22,185.49,184.17,184.5,5280017.0
1648,2182,2023-04-18 16:00:00+00:00,184.51,185.81,184.3,185.67,4672323.0
1649,2183,2023-04-18 16:30:00+00:00,185.67,185.75,184.83,184.99,4041678.0
1650,2184,2023-04-18 17:00:00+00:00,185.0,185.63,184.89,185.22,3905504.0
1651,2185,2023-04-18 17:30:00+00:00,185.22,186.03,185.1,185.21,4357820.0
1652,2186,2023-04-18 18:00:00+00:00,185.21,185.3,184.47,185.0,4968076.0
1653,2187,2023-04-18 18:30:00+00:00,185.02,185.1,183.82,184.32,4472505.0
1654,2188,2023-04-18 19:00:00+00:00,184.33,185.04,184.2,184.65,3798798.0
1655,2189,2023-04-18 19:30:00+00:00,184.65,185.18,184.23,184.31,5262214.0
1656,2190,2023-04-18 20:00:00+00:00,184.3,184.31,183.6,183.93,1598725.0
1657,2191,2023-04-18 20:30:00+00:00,183.97,184.42,183.96,184.4,153460.0
1658,2192,2023-04-18 21:00:00+00:00,184.4,184.4,184.15,184.34,112810.0
1659,2193,2023-04-18 21:30:00+00:00,184.35,184.39,184.22,184.28,26180.0
1660,2194,2023-04-18 22:00:00+00:00,184.24,184.29,184.01,184.1,41021.0
1661,2195,2023-04-18 22:30:00+00:00,184.07,184.1,184.0,184.03,46210.0
1662,2196,2023-04-18 23:00:00+00:00,184.07,184.07,183.92,183.94,52571.0
1663,2197,2023-04-18 23:30:00+00:00,183.94,184.11,183.92,184.04,63620.0
1664,2198,2023-04-19 08:00:00+00:00,181.49,182.48,180.88,181.6,88024.0
1665,2199,2023-04-19 08:30:00+00:00,181.6,182.0,181.0,181.08,30001.0
1666,2200,2023-04-19 09:00:00+00:00,181.2,181.2,180.06,180.3,68730.0
1667,2201,2023-04-19 09:30:00+00:00,180.28,180.28,179.08,179.4,98426.0
1668,2202,2023-04-19 10:00:00+00:00,179.46,179.95,179.39,179.7,40569.0
1669,2203,2023-04-19 10:30:00+00:00,179.7,180.13,179.59,180.12,64170.0
1670,2204,2023-04-19 11:00:00+00:00,180.12,180.98,180.0,180.81,195836.0
1671,2205,2023-04-19 11:30:00+00:00,180.87,180.98,180.34,180.36,93536.0
1672,2206,2023-04-19 12:00:00+00:00,180.13,183.28,178.83,179.33,746324.0
1673,2207,2023-04-19 12:30:00+00:00,179.25,179.32,178.57,178.95,545232.0
1674,2208,2023-04-19 13:00:00+00:00,178.93,179.32,178.4,179.1,487540.0
1675,2209,2023-04-19 13:30:00+00:00,179.1,180.65,177.65,179.28,14307237.0
1676,2210,2023-04-19 14:00:00+00:00,179.31,181.0,179.24,180.44,9011935.0
1677,2211,2023-04-19 14:30:00+00:00,180.47,181.67,180.15,181.41,7958039.0
1678,2212,2023-04-19 15:00:00+00:00,181.39,182.13,181.34,181.63,6707875.0
1679,2213,2023-04-19 15:30:00+00:00,181.62,181.81,180.6,181.31,6076812.0
1680,2214,2023-04-19 16:00:00+00:00,181.31,182.0,180.96,181.97,4565278.0
1681,2215,2023-04-19 16:30:00+00:00,181.96,182.6,181.73,182.11,5045932.0
1682,2216,2023-04-19 17:00:00+00:00,182.12,182.71,181.86,182.53,3984061.0
1683,2217,2023-04-19 17:30:00+00:00,182.52,182.67,181.8,182.42,4248470.0
1684,2218,2023-04-19 18:00:00+00:00,182.43,183.25,182.31,182.93,4484904.0
1685,2219,2023-04-19 18:30:00+00:00,182.93,183.0,182.39,182.74,4204498.0
1686,2220,2023-04-19 19:00:00+00:00,182.72,183.5,182.43,182.92,5193386.0
1687,2221,2023-04-19 19:30:00+00:00,182.91,183.02,180.05,180.54,10385263.0
1688,2222,2023-04-19 20:00:00+00:00,180.59,183.5,171.61,173.9,7183214.0
1689,2223,2023-04-19 20:30:00+00:00,173.85,174.9,172.71,174.43,2145159.0
1690,2224,2023-04-19 21:00:00+00:00,174.44,174.88,173.81,174.65,931175.0
1691,2225,2023-04-19 21:30:00+00:00,174.64,174.88,172.01,173.03,1734557.0
1692,2226,2023-04-19 22:00:00+00:00,173.03,173.98,172.5,173.52,805942.0
1693,2227,2023-04-19 22:30:00+00:00,173.52,173.6,169.07,170.1,2047694.0
1694,2228,2023-04-19 23:00:00+00:00,170.14,170.5,169.7,169.81,620499.0
1695,2229,2023-04-19 23:30:00+00:00,169.86,169.99,169.35,169.65,697306.0
1696,2230,2023-04-20 08:00:00+00:00,169.69,170.0,165.33,166.53,441961.0
1697,2231,2023-04-20 08:30:00+00:00,166.6,167.19,166.2,166.78,149294.0
1698,2232,2023-04-20 09:00:00+00:00,166.77,167.3,166.77,167.09,107273.0
1699,2233,2023-04-20 09:30:00+00:00,167.09,167.6,166.91,167.59,111788.0
1700,2234,2023-04-20 10:00:00+00:00,167.52,168.55,167.51,167.88,115914.0
1701,2235,2023-04-20 10:30:00+00:00,167.89,168.83,167.85,168.73,91708.0
1702,2236,2023-04-20 11:00:00+00:00,168.75,169.15,167.6,167.92,404014.0
1703,2237,2023-04-20 11:30:00+00:00,167.92,168.1,167.1,167.11,342427.0
1704,2238,2023-04-20 12:00:00+00:00,170.7,171.48,166.07,166.65,1474539.0
1705,2239,2023-04-20 12:30:00+00:00,166.65,166.65,165.31,165.33,1179928.0
1706,2240,2023-04-20 13:00:00+00:00,165.33,166.48,164.12,166.17,1918801.0
1707,2241,2023-04-20 13:30:00+00:00,166.17,169.6,165.01,167.11,30328417.0
1708,2242,2023-04-20 14:00:00+00:00,167.11,168.76,166.65,167.13,16452063.0
1709,2243,2023-04-20 14:30:00+00:00,167.14,168.15,166.75,166.92,11993648.0
1710,2244,2023-04-20 15:00:00+00:00,166.94,167.01,164.76,165.31,14630872.0
1711,2245,2023-04-20 15:30:00+00:00,165.31,165.53,163.8,163.82,12022748.0
1712,2246,2023-04-20 16:00:00+00:00,163.81,163.99,162.66,163.46,13123842.0
1713,2247,2023-04-20 16:30:00+00:00,163.45,163.87,163.03,163.38,7573382.0
1714,2248,2023-04-20 17:00:00+00:00,163.41,164.68,163.15,164.37,8220839.0
1715,2249,2023-04-20 17:30:00+00:00,164.35,164.6,163.27,163.28,6772406.0
1716,2250,2023-04-20 18:00:00+00:00,163.29,163.82,161.85,162.23,9914659.0
1717,2251,2023-04-20 18:30:00+00:00,162.23,162.4,161.61,162.15,7452227.0
1718,2252,2023-04-20 19:00:00+00:00,162.16,162.16,160.56,161.08,10308617.0
1719,2253,2023-04-20 19:30:00+00:00,161.11,163.32,161.1,162.99,13701603.0
1720,2254,2023-04-20 20:00:00+00:00,162.99,163.0,162.42,162.75,2881684.0
1721,2255,2023-04-20 20:30:00+00:00,162.76,163.23,162.6,163.2,246463.0
1722,2256,2023-04-20 21:00:00+00:00,163.22,163.47,163.0,163.09,211282.0
1723,2257,2023-04-20 21:30:00+00:00,163.08,163.17,163.0,163.11,93236.0
1724,2258,2023-04-20 22:00:00+00:00,163.11,163.15,162.52,162.68,133049.0
1725,2259,2023-04-20 22:30:00+00:00,162.68,162.8,162.61,162.75,107551.0
1726,2260,2023-04-20 23:00:00+00:00,162.74,163.18,162.7,163.08,145192.0
1727,2261,2023-04-20 23:30:00+00:00,163.1,163.14,162.96,163.1,171335.0
1728,2262,2023-04-21 08:00:00+00:00,164.51,165.94,164.25,165.52,132248.0
1729,2263,2023-04-21 08:30:00+00:00,165.52,165.7,165.01,165.5,28598.0
1730,2264,2023-04-21 09:00:00+00:00,165.5,165.76,165.3,165.56,41361.0
1731,2265,2023-04-21 09:30:00+00:00,165.51,165.8,165.4,165.4,36010.0
1732,2266,2023-04-21 10:00:00+00:00,165.4,165.4,163.93,164.01,113278.0
1733,2267,2023-04-21 10:30:00+00:00,164.01,164.26,163.6,163.92,75143.0
1734,2268,2023-04-21 11:00:00+00:00,164.0,164.72,163.65,163.81,207415.0
1735,2269,2023-04-21 11:30:00+00:00,163.83,164.22,163.06,163.22,200265.0
1736,2270,2023-04-21 12:00:00+00:00,163.88,166.08,163.05,164.57,748831.0
1737,2271,2023-04-21 12:30:00+00:00,164.56,164.56,163.57,163.96,402373.0
1738,2272,2023-04-21 13:00:00+00:00,164.0,165.0,163.63,164.82,436122.0
1739,2273,2023-04-21 13:30:00+00:00,164.8,165.37,161.32,161.84,19195664.0
1740,2274,2023-04-21 14:00:00+00:00,161.82,164.67,161.75,163.56,14952989.0
1741,2275,2023-04-21 14:30:00+00:00,163.54,164.1,162.03,163.54,10001789.0
1742,2276,2023-04-21 15:00:00+00:00,163.58,164.32,163.41,163.86,7296033.0
1743,2277,2023-04-21 15:30:00+00:00,163.86,165.19,163.74,165.17,7388239.0
1744,2278,2023-04-21 16:00:00+00:00,165.18,165.25,164.21,164.24,5435010.0
1745,2279,2023-04-21 16:30:00+00:00,164.26,165.1,164.24,164.78,4296384.0
1746,2280,2023-04-21 17:00:00+00:00,164.79,165.51,164.71,165.29,6165657.0
1747,2281,2023-04-21 17:30:00+00:00,165.29,166.0,165.08,165.6,6291331.0
1748,2282,2023-04-21 18:00:00+00:00,165.61,165.91,165.26,165.59,4729841.0
1749,2283,2023-04-21 18:30:00+00:00,165.62,165.83,164.68,165.03,5232189.0
1750,2284,2023-04-21 19:00:00+00:00,165.03,165.6,164.82,165.21,4614688.0
1751,2285,2023-04-21 19:30:00+00:00,165.2,165.45,164.83,165.06,6419023.0
1752,2286,2023-04-21 20:00:00+00:00,164.96,165.18,164.93,164.99,1575862.0
1753,2287,2023-04-21 20:30:00+00:00,165.0,165.05,164.98,165.0,56853.0
1754,2288,2023-04-21 21:00:00+00:00,165.0,165.08,164.92,164.96,92058.0
1755,2289,2023-04-21 21:30:00+00:00,164.97,165.08,164.91,164.95,239671.0
1756,2290,2023-04-21 22:00:00+00:00,164.93,164.99,164.89,164.94,34198.0
1757,2291,2023-04-21 22:30:00+00:00,164.95,165.03,164.94,165.03,29029.0
1758,2292,2023-04-21 23:00:00+00:00,165.02,165.09,164.95,164.99,40027.0
1759,2293,2023-04-21 23:30:00+00:00,164.99,165.11,164.96,165.11,53361.0
1760,2294,2023-04-24 08:00:00+00:00,164.72,165.07,163.2,163.31,72948.0
1761,2295,2023-04-24 08:30:00+00:00,163.38,163.56,163.0,163.28,51825.0
1762,2296,2023-04-24 09:00:00+00:00,163.37,163.64,163.1,163.44,40309.0
1763,2297,2023-04-24 09:30:00+00:00,163.38,163.5,163.1,163.45,33292.0
1764,2298,2023-04-24 10:00:00+00:00,163.44,163.67,162.26,162.54,50583.0
1765,2299,2023-04-24 10:30:00+00:00,162.45,163.05,162.0,163.05,47797.0
1766,2300,2023-04-24 11:00:00+00:00,163.05,164.0,163.0,163.6,125255.0
1767,2301,2023-04-24 11:30:00+00:00,163.6,163.88,163.26,163.6,79061.0
1768,2302,2023-04-24 12:00:00+00:00,163.33,164.7,162.7,163.43,305622.0
1769,2303,2023-04-24 12:30:00+00:00,163.4,164.42,163.4,164.13,271433.0
1770,2304,2023-04-24 13:00:00+00:00,164.05,164.7,163.86,164.67,270646.0
1771,2305,2023-04-24 13:30:00+00:00,164.65,165.65,162.72,163.57,14707743.0
1772,2306,2023-04-24 14:00:00+00:00,163.56,163.78,161.72,161.97,11926887.0
1773,2307,2023-04-24 14:30:00+00:00,161.98,162.07,158.61,160.09,19571385.0
1774,2308,2023-04-24 15:00:00+00:00,160.08,160.44,159.14,159.22,9833334.0
1775,2309,2023-04-24 15:30:00+00:00,159.21,160.06,159.07,159.77,6983342.0
1776,2310,2023-04-24 16:00:00+00:00,159.76,160.79,159.74,160.79,6524077.0
1777,2311,2023-04-24 16:30:00+00:00,160.78,161.35,160.28,160.46,7019517.0
1778,2312,2023-04-24 17:00:00+00:00,160.45,160.87,159.93,160.44,5794091.0
1779,2313,2023-04-24 17:30:00+00:00,160.43,161.26,160.14,161.05,5245669.0
1780,2314,2023-04-24 18:00:00+00:00,161.05,161.75,160.93,161.37,6337812.0
1781,2315,2023-04-24 18:30:00+00:00,161.37,161.91,160.76,161.73,6039837.0
1782,2316,2023-04-24 19:00:00+00:00,161.72,162.75,161.58,162.68,8386261.0
1783,2317,2023-04-24 19:30:00+00:00,162.7,163.22,162.41,162.55,9566984.0
1784,2318,2023-04-24 20:00:00+00:00,162.55,162.55,161.82,162.19,2367824.0
1785,2319,2023-04-24 20:30:00+00:00,162.18,162.2,161.88,162.19,103415.0
1786,2320,2023-04-24 21:00:00+00:00,162.15,162.2,161.9,162.07,82800.0
1787,2321,2023-04-24 21:30:00+00:00,162.05,162.09,161.76,161.85,82714.0
1788,2322,2023-04-24 22:00:00+00:00,161.86,162.03,161.81,161.91,39524.0
1789,2323,2023-04-24 22:30:00+00:00,161.99,162.02,161.9,161.91,24793.0
1790,2324,2023-04-24 23:00:00+00:00,161.92,161.98,161.69,161.85,66545.0
1791,2325,2023-04-24 23:30:00+00:00,161.82,161.85,161.6,161.62,84835.0
1792,2326,2023-04-25 08:00:00+00:00,160.45,161.28,159.03,159.4,74090.0
1793,2327,2023-04-25 08:30:00+00:00,159.35,160.13,159.35,159.85,35157.0
1794,2328,2023-04-25 09:00:00+00:00,159.8,159.86,159.47,159.71,18334.0
1795,2329,2023-04-25 09:30:00+00:00,159.69,160.2,159.68,160.14,19989.0
1796,2330,2023-04-25 10:00:00+00:00,160.12,160.44,159.7,159.7,21731.0
1797,2331,2023-04-25 10:30:00+00:00,159.7,160.3,159.56,159.96,23245.0
1798,2332,2023-04-25 11:00:00+00:00,160.11,161.35,160.11,161.0,130397.0
1799,2333,2023-04-25 11:30:00+00:00,160.99,161.0,160.61,160.94,45772.0
1800,2334,2023-04-25 12:00:00+00:00,160.07,161.6,160.07,160.74,272643.0
1801,2335,2023-04-25 12:30:00+00:00,160.74,160.8,159.83,160.0,252249.0
1802,2336,2023-04-25 13:00:00+00:00,160.0,160.23,159.78,159.82,309567.0
1803,2337,2023-04-25 13:30:00+00:00,159.82,161.45,158.75,159.78,16165548.0
1804,2338,2023-04-25 14:00:00+00:00,159.79,162.28,159.59,161.5,12887636.0
1805,2339,2023-04-25 14:30:00+00:00,161.49,162.99,160.6,162.85,11821896.0
1806,2340,2023-04-25 15:00:00+00:00,162.84,163.47,162.06,163.08,10216676.0
1807,2341,2023-04-25 15:30:00+00:00,163.06,163.4,162.17,162.5,7137197.0
1808,2342,2023-04-25 16:00:00+00:00,162.5,163.45,162.04,162.92,5996992.0
1809,2343,2023-04-25 16:30:00+00:00,162.93,163.13,162.36,162.97,4805861.0
1810,2344,2023-04-25 17:00:00+00:00,163.0,163.2,161.94,162.69,6144745.0
1811,2345,2023-04-25 17:30:00+00:00,162.69,162.95,162.22,162.42,4260011.0
1812,2346,2023-04-25 18:00:00+00:00,162.42,162.65,161.2,161.68,6180512.0
1813,2347,2023-04-25 18:30:00+00:00,161.68,162.43,161.61,162.17,5484408.0
1814,2348,2023-04-25 19:00:00+00:00,162.16,162.61,161.52,161.59,5516705.0
1815,2349,2023-04-25 19:30:00+00:00,161.58,161.82,160.5,160.68,6635047.0
1816,2350,2023-04-25 20:00:00+00:00,160.68,161.49,160.45,160.85,2118183.0
1817,2351,2023-04-25 20:30:00+00:00,160.87,162.15,160.81,162.06,256023.0
1818,2352,2023-04-25 21:00:00+00:00,162.1,162.55,160.67,162.35,201028.0
1819,2353,2023-04-25 21:30:00+00:00,162.34,162.38,162.01,162.24,88720.0
1820,2354,2023-04-25 22:00:00+00:00,162.24,162.8,162.02,162.56,130480.0
1821,2355,2023-04-25 22:30:00+00:00,162.61,162.67,162.33,162.43,64471.0
1822,2356,2023-04-25 23:00:00+00:00,162.45,162.49,160.8,161.39,184550.0
1823,2357,2023-04-25 23:30:00+00:00,161.39,161.88,161.26,161.81,116083.0
1824,2358,2023-04-26 08:00:00+00:00,161.0,161.86,160.0,161.8,59080.0
1825,2359,2023-04-26 08:30:00+00:00,161.81,162.5,161.8,162.19,65599.0
1826,2360,2023-04-26 09:00:00+00:00,162.25,162.31,161.56,161.92,27859.0
1827,2361,2023-04-26 09:30:00+00:00,161.98,162.11,161.66,162.03,23177.0
1828,2362,2023-04-26 10:00:00+00:00,162.0,162.0,161.56,161.9,19762.0
1829,2363,2023-04-26 10:30:00+00:00,161.9,161.9,161.01,161.35,31447.0
1830,2364,2023-04-26 11:00:00+00:00,161.45,161.6,160.14,160.8,188514.0
1831,2365,2023-04-26 11:30:00+00:00,160.77,161.15,160.26,160.54,104833.0
1832,2366,2023-04-26 12:00:00+00:00,161.39,162.45,160.17,161.0,371727.0
1833,2367,2023-04-26 12:30:00+00:00,161.0,161.5,160.62,160.83,275765.0
1834,2368,2023-04-26 13:00:00+00:00,160.84,161.34,160.13,160.29,409626.0
1835,2369,2023-04-26 13:30:00+00:00,160.29,160.67,156.17,156.25,17715310.0
1836,2370,2023-04-26 14:00:00+00:00,156.23,156.38,153.21,154.37,20079445.0
1837,2371,2023-04-26 14:30:00+00:00,154.34,156.05,153.92,155.86,11754706.0
1838,2372,2023-04-26 15:00:00+00:00,155.88,156.38,154.81,154.85,10627664.0
1839,2373,2023-04-26 15:30:00+00:00,154.84,156.2,154.83,156.13,7648578.0
1840,2374,2023-04-26 16:00:00+00:00,156.14,156.5,155.23,155.85,7801119.0
1841,2375,2023-04-26 16:30:00+00:00,155.85,156.82,155.3,156.54,7425972.0
1842,2376,2023-04-26 17:00:00+00:00,156.54,157.07,156.27,156.84,6676210.0
1843,2377,2023-04-26 17:30:00+00:00,156.84,157.19,156.16,156.41,6126540.0
1844,2378,2023-04-26 18:00:00+00:00,156.43,156.59,155.57,156.31,5882340.0
1845,2379,2023-04-26 18:30:00+00:00,156.3,156.45,154.7,154.97,6768319.0
1846,2380,2023-04-26 19:00:00+00:00,154.96,155.18,154.12,154.96,7545715.0
1847,2381,2023-04-26 19:30:00+00:00,154.96,155.14,153.14,153.64,10471771.0
1848,2382,2023-04-26 20:00:00+00:00,153.64,154.11,153.21,153.96,3406794.0
1849,2383,2023-04-26 20:30:00+00:00,153.96,154.1,153.36,153.5,184131.0
1850,2384,2023-04-26 21:00:00+00:00,153.5,153.84,153.32,153.82,116040.0
1851,2385,2023-04-26 21:30:00+00:00,153.83,153.98,153.8,153.9,78493.0
1852,2386,2023-04-26 22:00:00+00:00,153.9,153.92,153.69,153.78,68234.0
1853,2387,2023-04-26 22:30:00+00:00,153.78,153.79,153.38,153.43,75324.0
1854,2388,2023-04-26 23:00:00+00:00,153.43,153.5,152.9,153.15,124781.0
1855,2389,2023-04-26 23:30:00+00:00,153.13,153.25,152.91,153.17,127326.0
1856,2390,2023-04-27 08:00:00+00:00,155.45,155.5,154.3,154.93,41555.0
1857,2391,2023-04-27 08:30:00+00:00,154.94,155.09,154.73,155.0,10407.0
1858,2392,2023-04-27 09:00:00+00:00,155.0,155.11,154.83,154.88,9593.0
1859,2393,2023-04-27 09:30:00+00:00,154.94,155.15,154.88,154.9,15372.0
1860,2394,2023-04-27 10:00:00+00:00,154.92,155.04,154.6,154.81,16877.0
1861,2395,2023-04-27 10:30:00+00:00,154.78,155.16,154.6,155.02,19359.0
1862,2396,2023-04-27 11:00:00+00:00,155.0,155.07,154.1,154.3,77968.0
1863,2397,2023-04-27 11:30:00+00:00,154.32,154.4,153.38,153.73,105961.0
1864,2398,2023-04-27 12:00:00+00:00,153.73,155.12,153.0,153.37,513163.0
1865,2399,2023-04-27 12:30:00+00:00,153.35,153.75,152.01,152.27,636142.0
1866,2400,2023-04-27 13:00:00+00:00,152.32,152.94,151.71,152.55,555460.0
1867,2401,2023-04-27 13:30:00+00:00,152.6,155.5,152.37,154.11,17085629.0
1868,2402,2023-04-27 14:00:00+00:00,154.12,156.23,153.84,155.27,11322398.0
1869,2403,2023-04-27 14:30:00+00:00,155.29,156.38,154.38,154.69,8389376.0
1870,2404,2023-04-27 15:00:00+00:00,154.69,157.99,154.52,157.62,9975930.0
1871,2405,2023-04-27 15:30:00+00:00,157.64,158.25,156.98,157.83,8917299.0
1872,2406,2023-04-27 16:00:00+00:00,157.84,158.54,157.71,157.77,6088321.0
1873,2407,2023-04-27 16:30:00+00:00,157.78,158.28,157.27,158.16,5108135.0
1874,2408,2023-04-27 17:00:00+00:00,158.17,159.07,157.8,159.03,5268935.0
1875,2409,2023-04-27 17:30:00+00:00,159.04,159.9,159.04,159.26,6222847.0
1876,2410,2023-04-27 18:00:00+00:00,159.26,160.0,159.17,159.97,5065119.0
1877,2411,2023-04-27 18:30:00+00:00,159.97,160.29,159.03,159.75,6414072.0
1878,2412,2023-04-27 19:00:00+00:00,159.74,160.18,159.53,159.71,5152688.0
1879,2413,2023-04-27 19:30:00+00:00,159.71,160.48,159.35,160.15,8155390.0
1880,2414,2023-04-27 20:00:00+00:00,160.14,160.8,157.89,160.3,2896649.0
1881,2415,2023-04-27 20:30:00+00:00,160.35,160.75,160.19,160.65,91827.0
1882,2416,2023-04-27 21:00:00+00:00,160.64,160.7,160.49,160.63,81567.0
1883,2417,2023-04-27 21:30:00+00:00,160.64,160.87,159.63,159.8,202985.0
1884,2418,2023-04-27 22:00:00+00:00,159.78,160.0,159.4,159.4,96622.0
1885,2419,2023-04-27 22:30:00+00:00,159.4,159.42,158.4,158.46,175684.0
1886,2420,2023-04-27 23:00:00+00:00,158.5,158.98,158.46,158.58,87563.0
1887,2421,2023-04-27 23:30:00+00:00,158.56,159.28,158.55,159.0,58157.0
1888,2422,2023-04-28 08:00:00+00:00,158.48,158.88,158.02,158.5,25749.0
1889,2423,2023-04-28 08:30:00+00:00,158.4,158.46,157.68,157.75,25143.0
1890,2424,2023-04-28 09:00:00+00:00,157.7,158.13,157.51,158.13,21242.0
1891,2425,2023-04-28 09:30:00+00:00,158.15,158.38,158.1,158.26,9798.0
1892,2426,2023-04-28 10:00:00+00:00,158.29,158.73,158.23,158.63,11003.0
1893,2427,2023-04-28 10:30:00+00:00,158.6,158.6,158.0,158.37,19573.0
1894,2428,2023-04-28 11:00:00+00:00,158.44,158.88,158.37,158.8,55724.0
1895,2429,2023-04-28 11:30:00+00:00,158.87,159.44,158.75,159.22,63469.0
1896,2430,2023-04-28 12:00:00+00:00,158.41,160.02,158.31,160.0,319452.0
1897,2431,2023-04-28 12:30:00+00:00,160.02,160.63,159.35,160.2,278001.0
1898,2432,2023-04-28 13:00:00+00:00,160.25,161.25,159.93,160.85,252338.0
1899,2433,2023-04-28 13:30:00+00:00,160.9,161.66,157.32,159.06,14995845.0
1900,2434,2023-04-28 14:00:00+00:00,159.06,162.28,158.69,162.13,13145385.0
1901,2435,2023-04-28 14:30:00+00:00,162.11,163.31,160.6,162.16,11195110.0
1902,2436,2023-04-28 15:00:00+00:00,162.15,162.6,161.26,162.13,7840962.0
1903,2437,2023-04-28 15:30:00+00:00,162.14,162.85,161.57,162.67,6506724.0
1904,2438,2023-04-28 16:00:00+00:00,162.67,164.19,162.46,164.14,7324846.0
1905,2439,2023-04-28 16:30:00+00:00,164.13,164.98,163.89,164.95,7120963.0
1906,2440,2023-04-28 17:00:00+00:00,164.95,165.0,163.86,164.17,6307201.0
1907,2441,2023-04-28 17:30:00+00:00,164.17,164.8,163.61,164.63,5634927.0
1908,2442,2023-04-28 18:00:00+00:00,164.63,164.91,163.91,164.26,5043291.0
1909,2443,2023-04-28 18:30:00+00:00,164.26,164.54,163.76,164.36,5202060.0
1910,2444,2023-04-28 19:00:00+00:00,164.36,164.58,163.92,164.22,4846434.0
1911,2445,2023-04-28 19:30:00+00:00,164.23,164.56,163.68,164.35,7666033.0
1912,2446,2023-04-28 20:00:00+00:00,164.31,164.4,164.01,164.1,3640444.0
1913,2447,2023-04-28 20:30:00+00:00,164.1,164.31,163.96,164.31,101874.0
1914,2448,2023-04-28 21:00:00+00:00,164.04,164.1,163.75,163.75,68147.0
1915,2449,2023-04-28 21:30:00+00:00,163.77,164.01,163.74,163.9,39483.0
1916,2450,2023-04-28 22:00:00+00:00,163.89,164.08,163.83,164.07,52907.0
1917,2451,2023-04-28 22:30:00+00:00,164.05,164.07,164.03,164.04,14520.0
1918,2452,2023-04-28 23:00:00+00:00,164.04,164.11,164.0,164.11,30527.0
1919,2453,2023-04-28 23:30:00+00:00,164.14,164.32,164.1,164.25,57383.0
1920,2454,2023-05-01 08:00:00+00:00,164.3,165.0,162.54,162.9,35355.0
1921,2455,2023-05-01 08:30:00+00:00,162.73,163.34,162.7,163.1,10873.0
1922,2456,2023-05-01 09:00:00+00:00,163.16,163.96,163.03,163.55,9875.0
1923,2457,2023-05-01 09:30:00+00:00,163.66,163.79,163.3,163.47,17985.0
1924,2458,2023-05-01 10:00:00+00:00,163.46,163.8,163.46,163.65,5426.0
1925,2459,2023-05-01 10:30:00+00:00,163.6,163.8,163.4,163.77,4795.0
1926,2460,2023-05-01 11:00:00+00:00,163.88,164.15,163.82,164.12,48910.0
1927,2461,2023-05-01 11:30:00+00:00,164.13,164.29,163.6,163.75,52400.0
1928,2462,2023-05-01 12:00:00+00:00,163.88,164.72,163.5,163.72,180257.0
1929,2463,2023-05-01 12:30:00+00:00,163.72,164.1,163.63,163.9,56688.0
1930,2464,2023-05-01 13:00:00+00:00,163.9,163.92,163.01,163.19,188015.0
1931,2465,2023-05-01 13:30:00+00:00,163.17,163.24,160.27,161.91,13997004.0
1932,2466,2023-05-01 14:00:00+00:00,161.9,163.28,161.0,162.3,10443610.0
1933,2467,2023-05-01 14:30:00+00:00,162.29,162.57,160.74,161.47,8657110.0
1934,2468,2023-05-01 15:00:00+00:00,161.47,161.77,158.83,159.09,9698871.0
1935,2469,2023-05-01 15:30:00+00:00,159.08,159.99,158.95,159.97,6733359.0
1936,2470,2023-05-01 16:00:00+00:00,159.96,161.12,159.77,160.96,6555482.0
1937,2471,2023-05-01 16:30:00+00:00,160.98,162.26,160.94,162.02,6098798.0
1938,2472,2023-05-01 17:00:00+00:00,162.01,162.43,161.75,161.94,5270496.0
1939,2473,2023-05-01 17:30:00+00:00,161.92,162.64,161.67,162.24,4528190.0
1940,2474,2023-05-01 18:00:00+00:00,162.23,162.55,161.41,161.58,5008321.0
1941,2475,2023-05-01 18:30:00+00:00,161.59,161.59,160.56,161.53,5717020.0
1942,2476,2023-05-01 19:00:00+00:00,161.52,161.61,160.66,161.12,4455839.0
1943,2477,2023-05-01 19:30:00+00:00,161.13,162.11,160.93,161.78,6233392.0
1944,2478,2023-05-01 20:00:00+00:00,161.77,161.95,161.71,161.76,1523448.0
1945,2479,2023-05-01 20:30:00+00:00,161.72,161.75,161.3,161.33,77803.0
1946,2480,2023-05-01 21:00:00+00:00,161.33,161.45,161.3,161.42,43635.0
1947,2481,2023-05-01 21:30:00+00:00,161.41,161.41,161.1,161.12,48067.0
1948,2482,2023-05-01 22:00:00+00:00,161.1,161.23,161.0,161.22,53085.0
1949,2483,2023-05-01 22:30:00+00:00,161.22,161.32,161.11,161.16,25710.0
1950,2484,2023-05-01 23:00:00+00:00,161.16,161.23,161.03,161.03,27737.0
1951,2485,2023-05-01 23:30:00+00:00,161.03,161.07,160.56,160.91,82485.0
1952,2486,2023-05-02 08:00:00+00:00,161.5,162.6,161.3,162.3,30450.0
1953,2487,2023-05-02 08:30:00+00:00,162.35,162.56,162.2,162.26,12835.0
1954,2488,2023-05-02 09:00:00+00:00,162.26,162.45,162.07,162.07,10093.0
1955,2489,2023-05-02 09:30:00+00:00,162.14,162.66,162.14,162.4,19787.0
1956,2490,2023-05-02 10:00:00+00:00,162.36,162.37,161.8,161.95,14460.0
1957,2491,2023-05-02 10:30:00+00:00,162.05,162.57,162.05,162.35,7071.0
1958,2492,2023-05-02 11:00:00+00:00,162.3,162.35,161.4,161.5,40666.0
1959,2493,2023-05-02 11:30:00+00:00,161.5,161.75,161.33,161.5,16835.0
1960,2494,2023-05-02 12:00:00+00:00,162.3,163.5,160.85,161.33,249856.0
1961,2495,2023-05-02 12:30:00+00:00,161.38,162.61,161.21,162.1,213294.0
1962,2496,2023-05-02 13:00:00+00:00,162.06,162.2,161.3,161.98,145638.0
1963,2497,2023-05-02 13:30:00+00:00,161.88,165.49,161.83,164.33,16842643.0
1964,2498,2023-05-02 14:00:00+00:00,164.35,164.67,162.62,164.06,11980219.0
1965,2499,2023-05-02 14:30:00+00:00,164.03,164.45,161.33,161.77,11446080.0
1966,2500,2023-05-02 15:00:00+00:00,161.8,162.7,161.01,161.17,8175796.0
1967,2501,2023-05-02 15:30:00+00:00,161.19,161.42,159.75,160.64,10085345.0
1968,2502,2023-05-02 16:00:00+00:00,160.66,161.34,160.16,161.33,6321558.0
1969,2503,2023-05-02 16:30:00+00:00,161.3,162.04,161.26,161.63,4156017.0
1970,2586,2023-05-02 17:00:00+00:00,161.69,162.41,161.16,161.22,5188074.0
1971,2587,2023-05-02 17:30:00+00:00,161.23,162.24,161.01,161.92,5206491.0
1972,2588,2023-05-02 18:00:00+00:00,161.92,162.0,160.16,160.32,6480317.0
1973,2589,2023-05-02 18:30:00+00:00,160.33,160.63,159.86,160.55,6416923.0
1974,2590,2023-05-02 19:00:00+00:00,160.55,161.07,159.87,159.97,6273909.0
1975,2591,2023-05-02 19:30:00+00:00,159.98,160.62,158.93,160.29,9131304.0
1976,2592,2023-05-02 20:00:00+00:00,160.31,161.41,159.71,160.1,1628785.0
1977,2593,2023-05-02 20:30:00+00:00,160.1,160.31,159.68,159.82,76105.0
1978,2594,2023-05-02 21:00:00+00:00,159.87,160.1,159.8,160.1,41389.0
1979,2595,2023-05-02 21:30:00+00:00,160.1,160.27,159.9,160.06,48398.0
1980,2596,2023-05-02 22:00:00+00:00,160.06,160.17,159.8,159.89,46285.0
1981,2597,2023-05-02 22:30:00+00:00,159.9,159.95,159.81,159.92,23878.0
1982,2598,2023-05-02 23:00:00+00:00,159.9,160.0,159.8,159.85,59708.0
1983,2599,2023-05-02 23:30:00+00:00,159.85,160.02,159.82,159.99,97513.0
1984,2600,2023-05-03 08:00:00+00:00,160.3,160.59,160.25,160.35,9045.0
1985,2601,2023-05-03 08:30:00+00:00,160.31,161.0,160.31,160.81,13432.0
1986,2602,2023-05-03 09:00:00+00:00,160.81,160.88,160.72,160.81,3126.0
1987,2603,2023-05-03 09:30:00+00:00,160.83,160.87,160.56,160.6,6494.0
1988,2604,2023-05-03 10:00:00+00:00,160.63,160.86,160.53,160.68,11041.0
1989,2605,2023-05-03 10:30:00+00:00,160.67,160.87,160.67,160.7,3927.0
1990,2606,2023-05-03 11:00:00+00:00,160.69,160.96,160.55,160.94,55093.0
1991,2607,2023-05-03 11:30:00+00:00,160.89,161.06,160.65,160.77,34717.0
1992,2608,2023-05-03 12:00:00+00:00,160.66,161.03,160.15,160.7,184754.0
1993,2609,2023-05-03 12:30:00+00:00,160.7,160.88,160.0,160.1,160675.0
1994,2610,2023-05-03 13:00:00+00:00,160.1,160.44,159.91,160.01,159492.0
1995,2611,2023-05-03 13:30:00+00:00,160.01,163.66,159.91,163.17,13857094.0
1996,2612,2023-05-03 14:00:00+00:00,163.16,164.86,162.68,163.93,10896291.0
1997,2613,2023-05-03 14:30:00+00:00,163.95,165.0,163.82,164.16,8632462.0
1998,2614,2023-05-03 15:00:00+00:00,164.15,164.39,162.85,163.03,6865700.0
1999,2615,2023-05-03 15:30:00+00:00,163.03,164.06,162.92,163.71,4934489.0
2000,2616,2023-05-03 16:00:00+00:00,163.71,164.46,163.45,164.25,5119192.0
2001,2617,2023-05-03 16:30:00+00:00,164.25,164.26,163.3,164.08,4105813.0
2002,2618,2023-05-03 17:00:00+00:00,164.09,165.0,163.97,164.82,5280923.0
2003,2619,2023-05-03 17:30:00+00:00,164.82,164.88,163.84,164.15,3886570.0
2004,2620,2023-05-03 18:00:00+00:00,164.13,164.99,163.36,164.6,8091419.0
2005,2621,2023-05-03 18:30:00+00:00,164.61,164.99,162.89,164.05,10097981.0
2006,2622,2023-05-03 19:00:00+00:00,164.06,164.58,161.72,161.8,9510713.0
2007,2623,2023-05-03 19:30:00+00:00,161.82,161.9,160.28,160.61,9982498.0
2008,2624,2023-05-03 20:00:00+00:00,160.61,161.05,160.51,160.89,1534018.0
2009,2625,2023-05-03 20:30:00+00:00,160.9,161.3,160.6,160.64,105677.0
2010,2626,2023-05-03 21:00:00+00:00,160.64,160.65,160.06,160.27,132890.0
2011,2627,2023-05-03 21:30:00+00:00,160.25,160.53,160.15,160.48,41327.0
2012,2628,2023-05-03 22:00:00+00:00,160.49,161.15,160.34,161.0,80299.0
2013,2629,2023-05-03 22:30:00+00:00,161.01,161.25,160.86,161.01,55827.0
2014,2630,2023-05-03 23:00:00+00:00,161.0,161.4,160.91,161.3,54521.0
2015,2631,2023-05-03 23:30:00+00:00,161.3,161.79,161.2,161.79,113042.0
2016,2632,2023-05-04 08:00:00+00:00,162.61,162.73,161.99,162.62,32060.0
2017,2633,2023-05-04 08:30:00+00:00,162.59,162.79,162.45,162.64,8388.0
2018,2634,2023-05-04 09:00:00+00:00,162.6,162.72,162.33,162.35,5441.0
2019,2635,2023-05-04 09:30:00+00:00,162.31,162.48,162.1,162.23,6606.0
2020,2636,2023-05-04 10:00:00+00:00,162.26,162.3,161.8,162.2,14258.0
2021,2637,2023-05-04 10:30:00+00:00,162.12,162.28,161.83,162.07,9339.0
2022,2638,2023-05-04 11:00:00+00:00,162.0,162.23,161.58,161.8,46105.0
2023,2639,2023-05-04 11:30:00+00:00,161.95,162.14,161.76,161.92,27257.0
2024,2640,2023-05-04 12:00:00+00:00,162.15,162.97,160.58,161.95,190773.0
2025,2641,2023-05-04 12:30:00+00:00,161.95,163.0,161.8,162.72,210972.0
2026,2642,2023-05-04 13:00:00+00:00,162.76,163.25,162.6,162.76,208183.0
2027,2643,2023-05-04 13:30:00+00:00,162.71,162.95,160.96,161.57,13778234.0
2028,2644,2023-05-04 14:00:00+00:00,161.56,161.72,159.65,160.24,11898404.0
2029,2645,2023-05-04 14:30:00+00:00,160.24,161.74,159.82,161.46,8871015.0
2030,2646,2023-05-04 15:00:00+00:00,161.42,162.64,161.31,162.0,7408091.0
2031,2647,2023-05-04 15:30:00+00:00,162.0,162.36,160.76,161.1,5874989.0
2032,2648,2023-05-04 16:00:00+00:00,161.08,162.0,160.88,161.96,4986908.0
2033,2649,2023-05-04 16:30:00+00:00,161.96,162.0,160.49,160.99,5411158.0
2034,2650,2023-05-04 17:00:00+00:00,161.0,161.85,160.79,161.3,4607133.0
2035,2651,2023-05-04 17:30:00+00:00,161.3,162.28,161.23,162.15,3577989.0
2036,2652,2023-05-04 18:00:00+00:00,162.16,162.26,161.52,161.61,3157217.0
2037,2653,2023-05-04 18:30:00+00:00,161.6,161.94,161.03,161.37,3334722.0
2038,2654,2023-05-04 19:00:00+00:00,161.34,161.93,161.04,161.6,3778583.0
2039,2655,2023-05-04 19:30:00+00:00,161.61,161.83,161.04,161.22,4066153.0
2040,2656,2023-05-04 20:00:00+00:00,161.2,161.27,160.94,161.09,1625635.0
2041,2657,2023-05-04 20:30:00+00:00,161.08,161.68,161.01,161.21,144457.0
2042,2658,2023-05-04 21:00:00+00:00,161.17,161.46,161.0,161.46,43852.0
2043,2659,2023-05-04 21:30:00+00:00,161.41,161.63,161.3,161.52,49696.0
2044,2660,2023-05-04 22:00:00+00:00,161.5,161.66,161.48,161.6,32575.0
2045,2661,2023-05-04 22:30:00+00:00,161.61,161.66,161.5,161.66,32519.0
2046,2662,2023-05-04 23:00:00+00:00,161.68,161.88,161.67,161.83,45472.0
2047,2663,2023-05-04 23:30:00+00:00,161.87,162.0,161.85,162.0,63291.0
2048,2664,2023-05-05 08:00:00+00:00,162.05,162.45,162.0,162.15,16488.0
2049,2665,2023-05-05 08:30:00+00:00,162.13,162.2,162.09,162.09,10439.0
2050,2666,2023-05-05 09:00:00+00:00,162.09,162.2,162.0,162.17,7169.0
2051,2667,2023-05-05 09:30:00+00:00,162.08,162.3,162.08,162.3,3049.0
2052,2668,2023-05-05 10:00:00+00:00,162.31,162.55,162.26,162.42,8804.0
2053,2669,2023-05-05 10:30:00+00:00,162.4,162.8,162.3,162.54,24969.0
2054,2670,2023-05-05 11:00:00+00:00,162.5,162.85,162.3,162.85,46663.0
2055,2671,2023-05-05 11:30:00+00:00,162.79,162.8,162.6,162.76,19855.0
2056,2672,2023-05-05 12:00:00+00:00,162.45,162.84,161.7,162.71,205721.0
2057,2673,2023-05-05 12:30:00+00:00,162.79,163.81,161.89,163.52,425579.0
2058,2674,2023-05-05 13:00:00+00:00,163.55,163.99,163.4,163.98,285549.0
2059,2675,2023-05-05 13:30:00+00:00,163.97,167.07,163.51,166.38,16507062.0
2060,2676,2023-05-05 14:00:00+00:00,166.39,167.34,166.01,166.88,8983713.0
2061,2677,2023-05-05 14:30:00+00:00,166.9,168.29,166.89,167.91,9244120.0
2062,2678,2023-05-05 15:00:00+00:00,167.93,169.1,167.81,168.57,7351629.0
2063,2679,2023-05-05 15:30:00+00:00,168.59,168.65,167.8,168.38,4924457.0
2064,2680,2023-05-05 16:00:00+00:00,168.39,168.73,167.6,168.13,4593357.0
2065,2681,2023-05-05 16:30:00+00:00,168.13,168.39,167.72,168.29,3937970.0
2066,2682,2023-05-05 17:00:00+00:00,168.3,169.4,168.3,169.22,5913492.0
2067,2683,2023-05-05 17:30:00+00:00,169.23,170.0,169.15,169.98,5281688.0
2068,2684,2023-05-05 18:00:00+00:00,169.97,170.44,169.73,170.13,5556540.0
2069,2685,2023-05-05 18:30:00+00:00,170.13,170.4,169.76,170.11,3928878.0
2070,2686,2023-05-05 19:00:00+00:00,170.12,170.79,169.8,170.16,5124201.0
2071,2687,2023-05-05 19:30:00+00:00,170.16,170.24,169.72,170.07,5922667.0
2072,2688,2023-05-05 20:00:00+00:00,170.06,170.09,169.93,169.97,2279110.0
2073,2689,2023-05-05 20:30:00+00:00,169.99,170.03,169.96,170.0,102514.0
2074,2690,2023-05-05 21:00:00+00:00,169.99,170.06,169.95,169.95,78220.0
2075,2691,2023-05-05 21:30:00+00:00,169.96,170.02,169.92,169.97,23225.0
2076,2692,2023-05-05 22:00:00+00:00,169.97,170.0,169.9,169.91,26931.0
2077,2693,2023-05-05 22:30:00+00:00,169.93,169.93,169.87,169.87,23995.0
2078,2694,2023-05-05 23:00:00+00:00,169.88,170.0,169.85,169.92,33204.0
2079,2695,2023-05-05 23:30:00+00:00,169.94,170.0,169.9,170.0,54724.0
2080,2696,2023-05-08 08:00:00+00:00,170.37,170.89,169.86,170.41,50191.0
2081,2697,2023-05-08 08:30:00+00:00,170.4,171.91,170.38,171.91,42908.0
2082,2698,2023-05-08 09:00:00+00:00,171.91,172.69,171.87,171.88,60166.0
2083,2699,2023-05-08 09:30:00+00:00,171.9,172.13,171.9,172.07,18276.0
2084,2700,2023-05-08 10:00:00+00:00,172.01,172.62,171.89,172.55,31987.0
2085,2701,2023-05-08 10:30:00+00:00,172.55,172.92,172.44,172.68,27635.0
2086,2702,2023-05-08 11:00:00+00:00,172.6,174.4,172.37,174.39,235577.0
2087,2703,2023-05-08 11:30:00+00:00,174.36,174.43,173.85,173.88,134868.0
2088,2704,2023-05-08 12:00:00+00:00,172.6,174.44,170.0,173.6,573602.0
2089,2705,2023-05-08 12:30:00+00:00,173.62,173.78,173.1,173.41,270169.0
2090,2706,2023-05-08 13:00:00+00:00,173.34,174.05,172.91,173.71,445352.0
2091,2707,2023-05-08 13:30:00+00:00,173.7,173.8,170.4,172.09,16946830.0
2092,2708,2023-05-08 14:00:00+00:00,172.1,172.57,169.65,169.83,12226971.0
2093,2709,2023-05-08 14:30:00+00:00,169.85,170.88,169.19,170.46,9342875.0
2094,2710,2023-05-08 15:00:00+00:00,170.46,171.51,170.33,170.6,7315582.0
2095,2711,2023-05-08 15:30:00+00:00,170.6,172.1,170.25,172.09,6424295.0
2096,2712,2023-05-08 16:00:00+00:00,172.09,172.16,171.54,171.73,4777873.0
2097,2713,2023-05-08 16:30:00+00:00,171.72,172.04,171.12,172.03,4694551.0
2098,2714,2023-05-08 17:00:00+00:00,172.03,172.3,171.25,172.21,5485665.0
2099,2715,2023-05-08 17:30:00+00:00,172.21,172.46,171.38,171.53,5129897.0
2100,2716,2023-05-08 18:00:00+00:00,171.53,171.68,170.03,171.07,6207290.0
2101,2717,2023-05-08 18:30:00+00:00,171.06,171.73,171.02,171.72,4033718.0
2102,2718,2023-05-08 19:00:00+00:00,171.72,171.93,170.96,171.46,4912699.0
2103,2719,2023-05-08 19:30:00+00:00,171.45,171.95,171.28,171.85,5024335.0
2104,2720,2023-05-08 20:00:00+00:00,171.79,171.8,171.4,171.59,1365083.0
2105,2721,2023-05-08 20:30:00+00:00,171.58,171.79,171.5,171.5,65873.0
2106,2722,2023-05-08 21:00:00+00:00,171.51,171.55,171.41,171.41,41123.0
2107,2723,2023-05-08 21:30:00+00:00,171.41,171.57,171.35,171.44,32948.0
2108,2724,2023-05-08 22:00:00+00:00,171.48,171.55,171.4,171.45,16326.0
2109,2725,2023-05-08 22:30:00+00:00,171.47,171.51,171.45,171.47,27058.0
2110,2726,2023-05-08 23:00:00+00:00,171.47,171.5,171.16,171.19,50074.0
2111,2727,2023-05-08 23:30:00+00:00,171.19,171.19,170.92,171.02,87093.0
2112,2728,2023-05-09 08:00:00+00:00,171.69,171.69,169.32,169.4,42440.0
2113,2729,2023-05-09 08:30:00+00:00,169.36,169.9,169.36,169.81,10582.0
2114,2730,2023-05-09 09:00:00+00:00,169.81,169.89,169.6,169.8,8723.0
2115,2731,2023-05-09 09:30:00+00:00,169.74,170.08,169.68,170.07,17958.0
2116,2732,2023-05-09 10:00:00+00:00,170.04,170.25,169.85,169.92,18028.0
2117,2733,2023-05-09 10:30:00+00:00,169.85,170.29,169.78,170.21,12625.0
2118,2734,2023-05-09 11:00:00+00:00,170.21,170.3,169.6,169.75,59013.0
2119,2735,2023-05-09 11:30:00+00:00,169.75,170.0,169.59,169.9,33878.0
2120,2736,2023-05-09 12:00:00+00:00,170.26,171.58,169.6,170.1,241081.0
2121,2737,2023-05-09 12:30:00+00:00,170.1,170.15,169.75,169.88,108333.0
2122,2738,2023-05-09 13:00:00+00:00,169.86,169.86,168.88,168.96,248321.0
2123,2739,2023-05-09 13:30:00+00:00,168.95,169.82,168.3,169.27,11994219.0
2124,2740,2023-05-09 14:00:00+00:00,169.28,169.42,167.92,168.06,8655320.0
2125,2741,2023-05-09 14:30:00+00:00,168.09,168.79,167.67,168.16,6128464.0
2126,2742,2023-05-09 15:00:00+00:00,168.15,168.21,167.05,167.49,6221577.0
2127,2743,2023-05-09 15:30:00+00:00,167.5,167.62,166.75,166.88,5342925.0
2128,2744,2023-05-09 16:00:00+00:00,166.86,167.18,166.63,166.64,4596834.0
2129,2745,2023-05-09 16:30:00+00:00,166.64,167.64,166.56,167.63,5139854.0
2130,2746,2023-05-09 17:00:00+00:00,167.64,167.78,167.39,167.53,4148146.0
2131,2747,2023-05-09 17:30:00+00:00,167.52,168.0,167.25,167.93,3740545.0
2132,2748,2023-05-09 18:00:00+00:00,167.95,168.44,167.87,168.2,4288994.0
2133,2749,2023-05-09 18:30:00+00:00,168.2,168.66,167.86,168.01,3944187.0
2134,2750,2023-05-09 19:00:00+00:00,168.0,168.75,167.94,168.48,3862575.0
2135,2751,2023-05-09 19:30:00+00:00,168.49,169.16,168.46,169.14,5496860.0
2136,2752,2023-05-09 20:00:00+00:00,169.13,169.15,168.88,168.89,1480874.0
2137,2753,2023-05-09 20:30:00+00:00,168.89,168.93,168.71,168.71,68528.0
2138,2754,2023-05-09 21:00:00+00:00,168.7,168.78,168.66,168.78,50322.0
2139,2755,2023-05-09 21:30:00+00:00,168.77,168.94,168.72,168.87,24784.0
2140,2756,2023-05-09 22:00:00+00:00,168.87,169.14,168.87,168.96,48995.0
2141,2757,2023-05-09 22:30:00+00:00,168.97,169.05,168.9,169.01,29051.0
2142,2758,2023-05-09 23:00:00+00:00,169.02,169.1,168.9,168.97,25974.0
2143,2759,2023-05-09 23:30:00+00:00,168.99,169.09,168.93,169.03,53319.0
2144,2760,2023-05-10 08:00:00+00:00,168.4,168.83,167.6,168.71,40991.0
2145,2761,2023-05-10 08:30:00+00:00,168.75,168.82,168.48,168.48,10363.0
2146,2762,2023-05-10 09:00:00+00:00,168.45,168.95,168.35,168.79,11076.0
2147,2763,2023-05-10 09:30:00+00:00,168.84,168.91,168.63,168.83,4397.0
2148,2764,2023-05-10 10:00:00+00:00,168.83,168.85,168.6,168.71,3624.0
2149,2765,2023-05-10 10:30:00+00:00,168.7,169.1,168.7,169.0,4398.0
2150,2766,2023-05-10 11:00:00+00:00,169.0,169.09,168.63,169.02,33885.0
2151,2767,2023-05-10 11:30:00+00:00,169.0,169.14,168.7,169.03,27904.0
2152,2768,2023-05-10 12:00:00+00:00,169.0,169.44,168.6,169.0,182845.0
2153,2769,2023-05-10 12:30:00+00:00,169.0,173.22,168.6,172.9,1392162.0
2154,2770,2023-05-10 13:00:00+00:00,172.86,173.18,172.42,172.53,566442.0
2155,2771,2023-05-10 13:30:00+00:00,172.55,173.87,171.4,172.75,16234731.0
2156,2772,2023-05-10 14:00:00+00:00,172.77,174.43,172.6,173.06,11496148.0
2157,2773,2023-05-10 14:30:00+00:00,173.06,173.68,169.01,169.39,12000025.0
2158,2774,2023-05-10 15:00:00+00:00,169.4,170.13,168.55,169.41,8741865.0
2159,2775,2023-05-10 15:30:00+00:00,169.41,169.87,168.65,168.87,5759561.0
2160,2776,2023-05-10 16:00:00+00:00,168.88,168.88,167.83,168.72,5421636.0
2161,2777,2023-05-10 16:30:00+00:00,168.69,169.4,168.51,168.68,5114715.0
2162,2778,2023-05-10 17:00:00+00:00,168.66,168.75,167.36,167.43,5494855.0
2163,2779,2023-05-10 17:30:00+00:00,167.43,167.81,166.68,167.69,5598504.0
2164,2780,2023-05-10 18:00:00+00:00,167.67,168.55,167.65,168.29,4373745.0
2165,2781,2023-05-10 18:30:00+00:00,168.29,168.98,168.2,168.85,5396096.0
2166,2782,2023-05-10 19:00:00+00:00,168.86,169.64,168.65,169.13,5645987.0
2167,2783,2023-05-10 19:30:00+00:00,169.15,169.5,168.36,168.55,6163944.0
2168,2784,2023-05-10 20:00:00+00:00,168.54,168.55,168.12,168.37,1870540.0
2169,2785,2023-05-10 20:30:00+00:00,168.38,168.39,168.01,168.23,51306.0
2170,2786,2023-05-10 21:00:00+00:00,168.19,168.46,168.16,168.45,38176.0
2171,2787,2023-05-10 21:30:00+00:00,168.43,168.46,168.18,168.18,27648.0
2172,2788,2023-05-10 22:00:00+00:00,168.2,168.4,168.17,168.35,26980.0
2173,2789,2023-05-10 22:30:00+00:00,168.35,168.38,168.3,168.34,12052.0
2174,2790,2023-05-10 23:00:00+00:00,168.31,168.34,168.1,168.2,47192.0
2175,2791,2023-05-10 23:30:00+00:00,168.25,168.54,168.17,168.46,71933.0
2176,2792,2023-05-11 08:00:00+00:00,169.06,169.69,168.45,169.5,35282.0
2177,2793,2023-05-11 08:30:00+00:00,169.5,169.72,169.46,169.56,7827.0
2178,2794,2023-05-11 09:00:00+00:00,169.54,169.95,169.54,169.91,14251.0
2179,2795,2023-05-11 09:30:00+00:00,169.9,170.13,169.72,169.72,16378.0
2180,2796,2023-05-11 10:00:00+00:00,169.73,169.9,169.56,169.82,8373.0
2181,2797,2023-05-11 10:30:00+00:00,169.75,169.77,169.45,169.48,8575.0
2182,2798,2023-05-11 11:00:00+00:00,169.45,169.5,168.65,169.19,95195.0
2183,2799,2023-05-11 11:30:00+00:00,169.18,169.22,168.75,168.8,38800.0
2184,2800,2023-05-11 12:00:00+00:00,169.39,169.65,167.59,169.2,241341.0
2185,2801,2023-05-11 12:30:00+00:00,169.2,169.66,168.83,169.41,296398.0
2186,2802,2023-05-11 13:00:00+00:00,169.41,169.45,168.68,168.7,220776.0
2187,2803,2023-05-11 13:30:00+00:00,168.7,168.87,166.79,167.74,11668195.0
2188,2804,2023-05-11 14:00:00+00:00,167.77,169.61,167.74,168.19,9325603.0
2189,2805,2023-05-11 14:30:00+00:00,168.18,168.97,167.44,168.85,7689460.0
2190,2806,2023-05-11 15:00:00+00:00,168.85,169.3,168.12,169.18,5432623.0
2191,2807,2023-05-11 15:30:00+00:00,169.19,169.86,169.01,169.84,4964615.0
2192,2808,2023-05-11 16:00:00+00:00,169.85,170.0,168.63,168.86,4691365.0
2193,2809,2023-05-11 16:30:00+00:00,168.86,169.49,168.73,169.19,3713275.0
2194,2810,2023-05-11 17:00:00+00:00,169.19,169.71,168.95,169.1,3656763.0
2195,2811,2023-05-11 17:30:00+00:00,169.12,169.41,168.64,169.32,3897954.0
2196,2812,2023-05-11 18:00:00+00:00,169.35,169.49,168.96,169.39,2811164.0
2197,2813,2023-05-11 18:30:00+00:00,169.41,170.2,169.36,169.95,4473698.0
2198,2814,2023-05-11 19:00:00+00:00,169.94,170.48,169.72,169.92,4595378.0
2199,2815,2023-05-11 19:30:00+00:00,169.93,173.57,169.36,172.05,14184794.0
2200,2816,2023-05-11 20:00:00+00:00,172.05,173.45,172.02,173.23,2825910.0
2201,2817,2023-05-11 20:30:00+00:00,173.23,173.49,172.72,173.25,531803.0
2202,2818,2023-05-11 21:00:00+00:00,173.22,173.5,172.08,173.11,351889.0
2203,2819,2023-05-11 21:30:00+00:00,173.11,173.28,173.02,173.12,146875.0
2204,2820,2023-05-11 22:00:00+00:00,173.12,173.33,173.11,173.21,119773.0
2205,2821,2023-05-11 22:30:00+00:00,173.22,174.0,173.2,173.97,204828.0
2206,2822,2023-05-11 23:00:00+00:00,173.98,174.49,173.96,174.26,441955.0
2207,2823,2023-05-11 23:30:00+00:00,174.28,174.9,174.25,174.76,426565.0
2208,2824,2023-05-12 08:00:00+00:00,174.65,175.0,173.8,174.32,55124.0
2209,2825,2023-05-12 08:30:00+00:00,174.32,174.32,174.05,174.3,19778.0
2210,2826,2023-05-12 09:00:00+00:00,174.3,174.77,174.3,174.48,27215.0
2211,2827,2023-05-12 09:30:00+00:00,174.56,175.0,174.14,174.21,41446.0
2212,2828,2023-05-12 10:00:00+00:00,174.25,174.76,174.1,174.41,21624.0
2213,2829,2023-05-12 10:30:00+00:00,174.49,174.9,174.3,174.89,40319.0
2214,2830,2023-05-12 11:00:00+00:00,174.8,176.49,174.6,175.86,619938.0
2215,2831,2023-05-12 11:30:00+00:00,175.81,176.2,175.36,175.7,207970.0
2216,2832,2023-05-12 12:00:00+00:00,174.83,176.49,172.91,175.44,758394.0
2217,2833,2023-05-12 12:30:00+00:00,175.5,176.36,175.3,175.7,641869.0
2218,2834,2023-05-12 13:00:00+00:00,175.82,176.29,175.61,176.05,538340.0
2219,2835,2023-05-12 13:30:00+00:00,176.07,177.38,174.6,176.11,22589801.0
2220,2836,2023-05-12 14:00:00+00:00,176.11,176.5,171.84,171.97,17903844.0
2221,2837,2023-05-12 14:30:00+00:00,171.96,172.97,171.15,171.96,11755745.0
2222,2838,2023-05-12 15:00:00+00:00,171.95,172.6,170.19,170.21,10082097.0
2223,2839,2023-05-12 15:30:00+00:00,170.21,170.46,168.75,170.26,10481496.0
2224,2840,2023-05-12 16:00:00+00:00,170.27,170.28,167.61,167.98,10309611.0
2225,2841,2023-05-12 16:30:00+00:00,167.98,168.8,167.23,167.81,8195329.0
2226,2842,2023-05-12 17:00:00+00:00,167.81,168.63,167.66,168.32,6085753.0
2227,2843,2023-05-12 17:30:00+00:00,168.33,168.7,167.59,167.74,5075410.0
2228,2844,2023-05-12 18:00:00+00:00,167.76,168.24,167.39,167.85,5112108.0
2229,2845,2023-05-12 18:30:00+00:00,167.84,168.03,167.33,167.89,4913856.0
2230,2846,2023-05-12 19:00:00+00:00,167.88,168.94,167.78,168.7,6156617.0
2231,2847,2023-05-12 19:30:00+00:00,168.71,169.04,167.27,168.0,10530585.0
2232,2848,2023-05-12 20:00:00+00:00,167.98,168.04,167.53,167.56,1522604.0
2233,2849,2023-05-12 20:30:00+00:00,167.54,167.98,167.53,167.66,78401.0
2234,2850,2023-05-12 21:00:00+00:00,167.66,167.67,167.51,167.54,64194.0
2235,2851,2023-05-12 21:30:00+00:00,167.56,167.57,167.12,167.27,127487.0
2236,2852,2023-05-12 22:00:00+00:00,167.27,167.45,167.22,167.4,44173.0
2237,2853,2023-05-12 22:30:00+00:00,167.4,167.62,167.37,167.38,66300.0
2238,2854,2023-05-12 23:00:00+00:00,167.4,167.45,167.3,167.35,27769.0
2239,2855,2023-05-12 23:30:00+00:00,167.3,167.6,167.18,167.2,77968.0
2240,2856,2023-05-15 08:00:00+00:00,168.55,169.94,168.35,169.64,59963.0
2241,2857,2023-05-15 08:30:00+00:00,169.65,169.8,168.8,168.8,20145.0
2242,2858,2023-05-15 09:00:00+00:00,168.81,169.23,168.8,168.91,13591.0
2243,2859,2023-05-15 09:30:00+00:00,169.0,169.2,168.8,168.95,10924.0
2244,2860,2023-05-15 10:00:00+00:00,168.95,169.3,168.6,168.83,22737.0
2245,2861,2023-05-15 10:30:00+00:00,168.77,169.3,168.6,168.65,20278.0
2246,2862,2023-05-15 11:00:00+00:00,168.65,168.67,167.57,167.85,136695.0
2247,2863,2023-05-15 11:30:00+00:00,167.87,168.2,167.58,168.06,72043.0
2248,2864,2023-05-15 12:00:00+00:00,168.63,169.02,167.21,167.32,330370.0
2249,2865,2023-05-15 12:30:00+00:00,167.39,168.08,167.22,167.41,213912.0
2250,2866,2023-05-15 13:00:00+00:00,167.4,168.2,167.32,167.71,237592.0
2251,2867,2023-05-15 13:30:00+00:00,167.66,169.76,165.18,165.29,16046963.0
2252,2868,2023-05-15 14:00:00+00:00,165.3,166.66,165.15,166.26,9961107.0
2253,2869,2023-05-15 14:30:00+00:00,166.25,166.89,164.54,164.75,8088778.0
2254,2870,2023-05-15 15:00:00+00:00,164.74,166.29,164.64,165.95,7028871.0
2255,2871,2023-05-15 15:30:00+00:00,165.95,167.92,165.78,167.84,7778997.0
2256,2872,2023-05-15 16:00:00+00:00,167.84,168.01,167.21,167.65,5200941.0
2257,2873,2023-05-15 16:30:00+00:00,167.65,168.24,167.25,168.2,4549456.0
2258,2874,2023-05-15 17:00:00+00:00,168.2,168.43,167.73,168.07,4637186.0
2259,2875,2023-05-15 17:30:00+00:00,168.08,168.13,167.04,167.38,5091680.0
2260,2876,2023-05-15 18:00:00+00:00,167.38,167.55,166.92,167.42,4202625.0
2261,2877,2023-05-15 18:30:00+00:00,167.42,167.49,166.4,166.66,4502552.0
2262,2878,2023-05-15 19:00:00+00:00,166.67,166.67,165.81,166.09,5066847.0
2263,2879,2023-05-15 19:30:00+00:00,166.09,166.54,165.65,166.36,6143921.0
2264,2880,2023-05-15 20:00:00+00:00,166.35,166.48,166.15,166.19,1438867.0
2265,2881,2023-05-15 20:30:00+00:00,166.2,166.38,165.5,165.83,176507.0
2266,2882,2023-05-15 21:00:00+00:00,165.85,166.14,165.8,166.06,82981.0
2267,2883,2023-05-15 21:30:00+00:00,166.07,166.5,166.06,166.37,80186.0
2268,2884,2023-05-15 22:00:00+00:00,166.36,166.36,166.23,166.28,48688.0
2269,2885,2023-05-15 22:30:00+00:00,166.29,166.3,166.15,166.29,29067.0
2270,2886,2023-05-15 23:00:00+00:00,166.22,166.4,166.21,166.35,34378.0
2271,2887,2023-05-15 23:30:00+00:00,166.35,166.55,166.34,166.51,87465.0
2272,2888,2023-05-16 08:00:00+00:00,166.75,167.2,166.66,166.99,25808.0
2273,2889,2023-05-16 08:30:00+00:00,166.98,167.36,166.88,167.24,15547.0
2274,2890,2023-05-16 09:00:00+00:00,167.29,167.37,166.81,167.0,14326.0
2275,2891,2023-05-16 09:30:00+00:00,167.15,167.15,166.85,166.85,6698.0
2276,2892,2023-05-16 10:00:00+00:00,166.8,166.81,166.11,166.4,26043.0
2277,2893,2023-05-16 10:30:00+00:00,166.3,166.53,166.13,166.53,11052.0
2278,2894,2023-05-16 11:00:00+00:00,166.48,166.79,166.45,166.63,40604.0
2279,2895,2023-05-16 11:30:00+00:00,166.65,166.98,166.57,166.85,64632.0
2280,2896,2023-05-16 12:00:00+00:00,166.5,167.26,165.87,166.95,234161.0
2281,2897,2023-05-16 12:30:00+00:00,166.98,167.2,166.4,166.6,209292.0
2282,2898,2023-05-16 13:00:00+00:00,166.57,166.78,165.5,165.7,264442.0
2283,2899,2023-05-16 13:30:00+00:00,165.65,167.1,164.35,164.84,13267472.0
2284,2900,2023-05-16 14:00:00+00:00,164.84,167.56,164.75,167.47,9817043.0
2285,2901,2023-05-16 14:30:00+00:00,167.45,169.29,167.16,169.08,9214170.0
2286,2902,2023-05-16 15:00:00+00:00,169.1,169.42,167.99,168.58,6457756.0
2287,2903,2023-05-16 15:30:00+00:00,168.56,169.52,167.92,169.12,5946019.0
2288,2904,2023-05-16 16:00:00+00:00,169.12,169.26,168.24,168.43,4275918.0
2289,2905,2023-05-16 16:30:00+00:00,168.42,168.97,167.85,168.79,4648018.0
2290,2906,2023-05-16 17:00:00+00:00,168.79,168.88,168.08,168.32,3909208.0
2291,2907,2023-05-16 17:30:00+00:00,168.32,168.74,168.16,168.71,3082522.0
2292,2908,2023-05-16 18:00:00+00:00,168.72,168.86,166.76,167.0,6119539.0
2293,2909,2023-05-16 18:30:00+00:00,167.02,167.4,166.51,167.35,4519295.0
2294,2910,2023-05-16 19:00:00+00:00,167.32,167.86,167.25,167.5,3771258.0
2295,2911,2023-05-16 19:30:00+00:00,167.5,167.54,166.39,166.53,5365516.0
2296,2912,2023-05-16 20:00:00+00:00,166.45,167.18,166.45,167.12,1267605.0
2297,2913,2023-05-16 20:30:00+00:00,167.14,168.34,165.43,167.5,549187.0
2298,2914,2023-05-16 21:00:00+00:00,167.51,167.86,166.8,167.46,365033.0
2299,2915,2023-05-16 21:30:00+00:00,167.47,168.29,167.47,168.25,311494.0
2300,2916,2023-05-16 22:00:00+00:00,168.24,169.2,168.1,168.83,526375.0
2301,2917,2023-05-16 22:30:00+00:00,168.89,168.95,167.5,167.53,315883.0
2302,2918,2023-05-16 23:00:00+00:00,167.51,168.59,167.41,168.46,314901.0
2303,2919,2023-05-16 23:30:00+00:00,168.48,168.75,168.36,168.55,274762.0
2304,2920,2023-05-17 08:00:00+00:00,168.82,169.32,168.52,168.83,48201.0
2305,2921,2023-05-17 08:30:00+00:00,168.86,169.08,168.84,169.08,19685.0
2306,2922,2023-05-17 09:00:00+00:00,169.08,169.16,168.85,168.89,15560.0
2307,2923,2023-05-17 09:30:00+00:00,168.8,169.0,168.62,168.99,23003.0
2308,2924,2023-05-17 10:00:00+00:00,168.96,169.23,168.92,169.09,26363.0
2309,2925,2023-05-17 10:30:00+00:00,169.07,169.48,168.72,169.4,27637.0
2310,2926,2023-05-17 11:00:00+00:00,169.36,169.75,168.31,168.8,180338.0
2311,2927,2023-05-17 11:30:00+00:00,168.82,169.2,168.82,169.03,54969.0
2312,2928,2023-05-17 12:00:00+00:00,169.71,169.74,168.25,168.5,461757.0
2313,2929,2023-05-17 12:30:00+00:00,168.51,169.01,168.4,168.75,217467.0
2314,2930,2023-05-17 13:00:00+00:00,168.74,168.9,168.0,168.36,276906.0
2315,2931,2023-05-17 13:30:00+00:00,168.41,170.69,167.18,169.7,17996997.0
2316,2932,2023-05-17 14:00:00+00:00,169.72,172.29,169.62,171.82,14548027.0
2317,2933,2023-05-17 14:30:00+00:00,171.82,173.99,171.81,173.31,13650543.0
2318,2934,2023-05-17 15:00:00+00:00,173.31,173.66,172.37,173.23,9886910.0
2319,2935,2023-05-17 15:30:00+00:00,173.24,173.8,172.82,173.56,6369913.0
2320,2936,2023-05-17 16:00:00+00:00,173.56,173.58,172.36,172.66,5551741.0
2321,2937,2023-05-17 16:30:00+00:00,172.68,173.42,172.64,172.99,4913849.0
2322,2938,2023-05-17 17:00:00+00:00,173.0,173.56,172.7,173.46,4342666.0
2323,2939,2023-05-17 17:30:00+00:00,173.46,174.22,173.42,173.93,5511005.0
2324,2940,2023-05-17 18:00:00+00:00,173.94,174.04,173.42,173.86,4212133.0
2325,2941,2023-05-17 18:30:00+00:00,173.89,174.17,173.2,173.49,4715802.0
2326,2942,2023-05-17 19:00:00+00:00,173.47,174.5,173.34,173.91,5091079.0
2327,2943,2023-05-17 19:30:00+00:00,173.91,174.5,173.58,173.85,6951723.0
2328,2944,2023-05-17 20:00:00+00:00,173.86,174.2,173.66,173.97,2606777.0
2329,2945,2023-05-17 20:30:00+00:00,173.97,174.12,173.8,173.92,105921.0
2330,2946,2023-05-17 21:00:00+00:00,173.92,174.0,173.86,173.95,47246.0
2331,2947,2023-05-17 21:30:00+00:00,173.96,173.98,173.8,173.83,43570.0
2332,2948,2023-05-17 22:00:00+00:00,173.83,173.85,173.76,173.78,58130.0
2333,2949,2023-05-17 22:30:00+00:00,173.81,173.93,173.77,173.92,48200.0
2334,2950,2023-05-17 23:00:00+00:00,173.92,173.99,173.86,173.94,30397.0
2335,2951,2023-05-17 23:30:00+00:00,173.95,174.13,173.95,174.1,81590.0
2336,2952,2023-05-18 08:00:00+00:00,174.15,175.0,173.72,174.85,40892.0
2337,2953,2023-05-18 08:30:00+00:00,174.78,174.97,174.77,174.9,5797.0
2338,2954,2023-05-18 09:00:00+00:00,174.93,174.93,174.76,174.92,9032.0
2339,2955,2023-05-18 09:30:00+00:00,174.92,175.48,174.77,175.33,31712.0
2340,2956,2023-05-18 10:00:00+00:00,175.3,175.47,175.22,175.29,11200.0
2341,2957,2023-05-18 10:30:00+00:00,175.3,175.71,175.24,175.68,27042.0
2342,2958,2023-05-18 11:00:00+00:00,175.56,176.13,175.22,175.85,180837.0
2343,2959,2023-05-18 11:30:00+00:00,175.85,175.89,175.51,175.85,66220.0
2344,2960,2023-05-18 12:00:00+00:00,175.53,176.14,173.5,175.56,488422.0
2345,2961,2023-05-18 12:30:00+00:00,175.56,175.69,174.0,174.23,452311.0
2346,2962,2023-05-18 13:00:00+00:00,174.2,174.81,174.14,174.29,367053.0
2347,2963,2023-05-18 13:30:00+00:00,174.29,174.94,172.63,173.36,16001769.0
2348,2964,2023-05-18 14:00:00+00:00,173.36,175.6,172.45,175.03,11396551.0
2349,2965,2023-05-18 14:30:00+00:00,175.04,175.42,173.43,174.36,8482473.0
2350,2966,2023-05-18 15:00:00+00:00,174.37,175.52,174.22,174.91,6824168.0
2351,2967,2023-05-18 15:30:00+00:00,174.91,175.75,174.31,175.06,6688746.0
2352,2968,2023-05-18 16:00:00+00:00,175.05,175.2,174.14,174.41,5262465.0
2353,2969,2023-05-18 16:30:00+00:00,174.38,174.93,173.89,174.66,5112342.0
2354,2970,2023-05-18 17:00:00+00:00,174.66,175.52,174.54,175.13,4541326.0
2355,2971,2023-05-18 17:30:00+00:00,175.14,175.48,174.59,174.71,3569566.0
2356,2972,2023-05-18 18:00:00+00:00,174.7,175.03,174.09,174.87,4135480.0
2357,2973,2023-05-18 18:30:00+00:00,174.88,175.35,174.81,175.25,3852071.0
2358,2974,2023-05-18 19:00:00+00:00,175.25,176.29,175.11,176.08,5507274.0
2359,2975,2023-05-18 19:30:00+00:00,176.09,177.06,175.95,176.9,7389155.0
2360,2976,2023-05-18 20:00:00+00:00,176.91,177.15,176.6,176.65,2455380.0
2361,2977,2023-05-18 20:30:00+00:00,176.69,176.69,176.45,176.6,146455.0
2362,2978,2023-05-18 21:00:00+00:00,176.66,176.77,176.61,176.69,60316.0
2363,2979,2023-05-18 21:30:00+00:00,176.69,176.7,176.58,176.6,30992.0
2364,2980,2023-05-18 22:00:00+00:00,176.59,177.76,176.52,177.6,214843.0
2365,2981,2023-05-18 22:30:00+00:00,177.6,179.0,177.6,178.75,532903.0
2366,2982,2023-05-18 23:00:00+00:00,178.75,178.99,178.75,178.8,197978.0
2367,2983,2023-05-18 23:30:00+00:00,178.8,178.81,178.1,178.35,215645.0
2368,2984,2023-05-19 08:00:00+00:00,178.21,178.21,177.75,178.1,30397.0
2369,2985,2023-05-19 08:30:00+00:00,178.18,178.35,178.12,178.21,10243.0