lightweight-charts-python/archive/examples/6_callbacks/bar_data/AAPL_30min.csv

1		Unnamed: 0	date	open	high	low	close	volume
2	0	0	2023-02-02 09:00:00+00:00	147.14	147.49	146.56	147.0	79604.0
3	1	1	2023-02-02 09:30:00+00:00	147.0	147.02	146.9	146.98	16681.0
4	2	2	2023-02-02 10:00:00+00:00	146.98	147.15	146.96	146.99	34126.0
5	3	3	2023-02-02 10:30:00+00:00	146.98	147.0	146.83	146.96	9968.0
6	4	4	2023-02-02 11:00:00+00:00	147.0	147.09	146.7	147.03	14450.0
7	5	5	2023-02-02 11:30:00+00:00	146.99	147.06	146.82	146.94	18256.0
8	6	6	2023-02-02 12:00:00+00:00	146.95	147.25	146.7	147.15	76507.0
9	7	7	2023-02-02 12:30:00+00:00	147.16	147.7	147.15	147.69	95430.0
10	8	8	2023-02-02 13:00:00+00:00	147.66	147.8	146.0	147.71	427283.0
11	9	9	2023-02-02 13:30:00+00:00	147.7	148.38	147.45	148.33	404778.0
12	10	10	2023-02-02 14:00:00+00:00	148.33	149.0	148.06	148.8	523176.0
13	11	11	2023-02-02 14:30:00+00:00	148.82	149.51	148.35	148.59	10261065.0
14	12	12	2023-02-02 15:00:00+00:00	148.59	149.06	148.17	148.97	5260049.0
15	13	13	2023-02-02 15:30:00+00:00	148.98	150.5	148.94	150.15	6969267.0
16	14	14	2023-02-02 16:00:00+00:00	150.16	150.2	149.57	150.03	4384421.0
17	15	15	2023-02-02 16:30:00+00:00	150.04	150.44	149.72	149.76	3952430.0
18	16	16	2023-02-02 17:00:00+00:00	149.77	150.09	149.43	149.92	3724962.0
19	17	17	2023-02-02 17:30:00+00:00	149.92	150.28	149.63	149.92	3256920.0
20	18	18	2023-02-02 18:00:00+00:00	149.93	150.31	149.9	149.95	3681934.0
21	19	19	2023-02-02 18:30:00+00:00	149.95	150.99	149.91	150.96	4006437.0
22	20	20	2023-02-02 19:00:00+00:00	150.96	151.18	150.12	150.23	4126212.0
23	21	21	2023-02-02 19:30:00+00:00	150.23	150.31	148.95	149.05	5204725.0
24	22	22	2023-02-02 20:00:00+00:00	149.05	149.76	148.72	149.59	5749150.0
25	23	23	2023-02-02 20:30:00+00:00	149.59	150.92	149.46	150.91	9596446.0
26	24	24	2023-02-02 21:00:00+00:00	150.92	152.08	149.02	151.4	11647651.0
27	25	25	2023-02-02 21:30:00+00:00	151.18	151.4	142.3	145.0	5813442.0
28	26	26	2023-02-02 22:00:00+00:00	144.9	150.82	143.95	145.4	2011334.0
29	27	27	2023-02-02 22:30:00+00:00	145.4	151.51	145.05	149.88	2565876.0
30	28	28	2023-02-02 23:00:00+00:00	149.77	149.89	146.75	147.65	823894.0
31	29	29	2023-02-02 23:30:00+00:00	147.65	148.45	145.75	145.9	451376.0
32	30	30	2023-02-03 00:00:00+00:00	145.85	146.22	145.17	145.9	275923.0
33	31	31	2023-02-03 00:30:00+00:00	145.96	146.0	145.5	145.99	209954.0
34	32	32	2023-02-03 09:00:00+00:00	145.45	145.5	144.8	145.5	38041.0
35	33	33	2023-02-03 09:30:00+00:00	145.46	146.24	145.46	146.05	32170.0
36	34	34	2023-02-03 10:00:00+00:00	146.01	146.2	145.68	145.77	22678.0
37	35	35	2023-02-03 10:30:00+00:00	145.67	145.85	145.65	145.78	4779.0
38	36	36	2023-02-03 11:00:00+00:00	145.77	145.9	145.51	145.83	13432.0
39	37	37	2023-02-03 11:30:00+00:00	145.85	146.93	145.85	146.71	80662.0
40	38	38	2023-02-03 12:00:00+00:00	146.71	148.26	146.63	147.0	469416.0
41	39	39	2023-02-03 12:30:00+00:00	147.0	149.0	147.0	148.4	312073.0
42	40	40	2023-02-03 13:00:00+00:00	147.62	150.09	144.0	149.17	1128071.0
43	41	41	2023-02-03 13:30:00+00:00	149.04	149.5	147.34	147.74	1189873.0
44	42	42	2023-02-03 14:00:00+00:00	147.76	148.69	147.5	147.94	712029.0
45	43	43	2023-02-03 14:30:00+00:00	148.03	153.45	147.83	153.25	18791445.0
46	44	44	2023-02-03 15:00:00+00:00	153.24	156.77	152.57	156.22	19630585.0
47	45	45	2023-02-03 15:30:00+00:00	156.22	157.38	155.3	155.77	11489319.0
48	46	46	2023-02-03 16:00:00+00:00	155.79	156.56	155.52	156.49	6668469.0
49	47	47	2023-02-03 16:30:00+00:00	156.5	157.2	155.61	155.72	7528425.0
50	48	48	2023-02-03 17:00:00+00:00	155.72	156.99	155.49	156.28	5541447.0
51	49	49	2023-02-03 17:30:00+00:00	156.29	156.41	154.44	154.58	5188534.0
52	50	50	2023-02-03 18:00:00+00:00	154.58	155.15	154.26	155.06	4978254.0
53	51	51	2023-02-03 18:30:00+00:00	155.03	155.84	154.39	155.35	6442978.0
54	52	52	2023-02-03 19:00:00+00:00	155.35	155.58	154.69	155.18	3915933.0
55	53	53	2023-02-03 19:30:00+00:00	155.18	155.69	154.4	154.68	4859279.0
56	54	54	2023-02-03 20:00:00+00:00	154.68	155.33	154.09	154.91	5102203.0
57	55	55	2023-02-03 20:30:00+00:00	154.9	155.15	154.3	154.5	8337625.0
58	56	56	2023-02-03 21:00:00+00:00	154.5	154.77	154.11	154.19	13720066.0
59	57	57	2023-02-03 21:30:00+00:00	154.2	154.5	154.2	154.44	84515.0
60	58	58	2023-02-03 22:00:00+00:00	154.43	154.5	154.26	154.39	96234.0
61	59	59	2023-02-03 22:30:00+00:00	154.36	154.36	154.03	154.2	28058.0
62	60	60	2023-02-03 23:00:00+00:00	154.15	154.35	154.05	154.28	25233.0
63	61	61	2023-02-03 23:30:00+00:00	154.32	154.32	154.21	154.28	14200.0
64	62	62	2023-02-04 00:00:00+00:00	154.29	154.36	154.25	154.35	14545.0
65	63	63	2023-02-04 00:30:00+00:00	154.35	154.39	154.3	154.39	14010.0
66	64	64	2023-02-06 09:00:00+00:00	153.51	153.51	152.87	153.29	39887.0
67	65	65	2023-02-06 09:30:00+00:00	153.24	153.33	152.96	152.96	32190.0
68	66	66	2023-02-06 10:00:00+00:00	153.03	153.04	152.68	152.78	19721.0
69	67	67	2023-02-06 10:30:00+00:00	152.78	153.01	152.65	152.93	18892.0
70	68	68	2023-02-06 11:00:00+00:00	152.84	152.93	152.71	152.86	11684.0
71	69	69	2023-02-06 11:30:00+00:00	152.75	152.87	152.5	152.7	34194.0
72	70	70	2023-02-06 12:00:00+00:00	152.85	153.1	152.65	152.75	74029.0
73	71	71	2023-02-06 12:30:00+00:00	152.71	153.24	152.6	152.97	86950.0
74	72	72	2023-02-06 13:00:00+00:00	152.97	154.12	152.58	153.16	215759.0
75	73	73	2023-02-06 13:30:00+00:00	153.2	153.24	152.55	152.87	176838.0
76	74	74	2023-02-06 14:00:00+00:00	152.89	153.24	152.23	152.5	338481.0
77	75	75	2023-02-06 14:30:00+00:00	152.58	153.1	151.71	152.48	9694020.0
78	76	76	2023-02-06 15:00:00+00:00	152.48	152.72	151.33	151.37	5720326.0
79	77	77	2023-02-06 15:30:00+00:00	151.38	152.37	150.9	152.27	4717473.0
80	78	78	2023-02-06 16:00:00+00:00	152.28	153.06	152.11	152.89	3571664.0
81	79	79	2023-02-06 16:30:00+00:00	152.9	153.1	151.98	152.04	2694879.0
82	80	80	2023-02-06 17:00:00+00:00	152.03	152.42	151.81	152.21	2386932.0
83	81	81	2023-02-06 17:30:00+00:00	152.2	152.79	152.16	152.43	1932279.0
84	82	82	2023-02-06 18:00:00+00:00	152.42	152.52	151.8	151.81	2273244.0
85	83	83	2023-02-06 18:30:00+00:00	151.81	152.22	151.58	152.15	2320159.0
86	84	84	2023-02-06 19:00:00+00:00	152.16	152.52	152.13	152.36	2417425.0
87	85	85	2023-02-06 19:30:00+00:00	152.36	152.37	151.51	151.65	2835978.0
88	86	86	2023-02-06 20:00:00+00:00	151.64	151.91	150.97	150.99	3132550.0
89	87	87	2023-02-06 20:30:00+00:00	150.99	151.88	150.78	151.68	5703438.0
90	88	88	2023-02-06 21:00:00+00:00	151.68	152.03	151.58	151.76	6270422.0
91	89	89	2023-02-06 21:30:00+00:00	151.82	151.82	151.61	151.65	60130.0
92	90	90	2023-02-06 22:00:00+00:00	151.67	151.73	151.63	151.73	10898.0
93	91	91	2023-02-06 22:30:00+00:00	151.67	151.73	151.63	151.7	11309.0
94	92	92	2023-02-06 23:00:00+00:00	151.68	151.8	151.64	151.76	19789.0
95	93	93	2023-02-06 23:30:00+00:00	151.78	151.89	151.65	151.74	18184.0
96	94	94	2023-02-07 00:00:00+00:00	151.82	151.93	151.82	151.93	16191.0
97	95	95	2023-02-07 00:30:00+00:00	151.91	152.0	151.84	151.98	22586.0
98	96	96	2023-02-07 09:00:00+00:00	151.79	152.01	151.67	151.93	24655.0
99	97	97	2023-02-07 09:30:00+00:00	152.0	152.09	151.96	151.96	6656.0
100	98	98	2023-02-07 10:00:00+00:00	152.01	152.01	151.74	151.98	3210.0
101	99	99	2023-02-07 10:30:00+00:00	152.01	152.01	151.7	151.7	4906.0
102	100	100	2023-02-07 11:00:00+00:00	151.71	151.77	151.6	151.7	7657.0
103	101	101	2023-02-07 11:30:00+00:00	151.7	151.7	151.61	151.64	2193.0
104	102	102	2023-02-07 12:00:00+00:00	151.78	152.1	151.68	151.96	35430.0
105	103	103	2023-02-07 12:30:00+00:00	152.01	152.03	151.86	151.95	24208.0
106	104	104	2023-02-07 13:00:00+00:00	151.7	152.39	151.35	151.63	111569.0
107	105	105	2023-02-07 13:30:00+00:00	151.62	151.65	151.19	151.37	117887.0
108	106	106	2023-02-07 14:00:00+00:00	151.39	151.39	150.33	150.71	255714.0
109	107	107	2023-02-07 14:30:00+00:00	150.73	152.93	150.63	152.32	8296536.0
110	108	108	2023-02-07 15:00:00+00:00	152.31	152.44	151.84	152.14	3638572.0
111	109	109	2023-02-07 15:30:00+00:00	152.14	153.19	152.1	152.6	4275259.0
112	110	110	2023-02-07 16:00:00+00:00	152.6	153.37	152.56	153.19	3284401.0
113	111	111	2023-02-07 16:30:00+00:00	153.19	153.6	152.99	153.01	2253726.0
114	112	112	2023-02-07 17:00:00+00:00	153.02	153.19	152.52	152.63	1820071.0
115	113	113	2023-02-07 17:30:00+00:00	152.63	155.23	152.38	154.81	5537939.0
116	114	114	2023-02-07 18:00:00+00:00	154.83	155.15	152.85	152.88	5362187.0
117	115	115	2023-02-07 18:30:00+00:00	152.88	152.91	151.36	152.13	5113876.0
118	116	116	2023-02-07 19:00:00+00:00	152.12	153.93	152.04	153.65	4003133.0
119	117	117	2023-02-07 19:30:00+00:00	153.68	154.47	153.56	154.22	3230270.0
120	118	118	2023-02-07 20:00:00+00:00	154.22	154.58	153.43	154.3	3758108.0
121	119	119	2023-02-07 20:30:00+00:00	154.29	155.22	154.07	154.64	8982480.0
122	120	120	2023-02-07 21:00:00+00:00	154.64	154.66	153.87	154.07	11232697.0
123	121	121	2023-02-07 21:30:00+00:00	154.08	154.65	153.94	153.99	69702.0
124	122	122	2023-02-07 22:00:00+00:00	154.0	154.09	153.99	154.08	12642.0
125	123	123	2023-02-07 22:30:00+00:00	154.1	154.2	154.03	154.19	30777.0
126	124	124	2023-02-07 23:00:00+00:00	154.15	154.6	154.15	154.43	61553.0
127	125	125	2023-02-07 23:30:00+00:00	154.47	154.49	154.12	154.2	22904.0
128	126	126	2023-02-08 00:00:00+00:00	154.19	154.25	153.91	154.0	20674.0
129	127	127	2023-02-08 00:30:00+00:00	154.04	154.15	154.0	154.15	26351.0
130	128	128	2023-02-08 09:00:00+00:00	154.15	154.38	153.87	154.0	31266.0
131	129	129	2023-02-08 09:30:00+00:00	154.0	154.0	153.55	153.68	21185.0
132	130	130	2023-02-08 10:00:00+00:00	153.86	153.88	153.5	153.68	14808.0
133	131	131	2023-02-08 10:30:00+00:00	153.68	153.82	153.51	153.76	28600.0
134	132	132	2023-02-08 11:00:00+00:00	153.76	153.88	153.52	153.53	10276.0
135	133	133	2023-02-08 11:30:00+00:00	153.66	153.76	153.52	153.76	6418.0
136	134	134	2023-02-08 12:00:00+00:00	153.74	154.24	153.74	154.0	36725.0
137	135	135	2023-02-08 12:30:00+00:00	153.97	154.19	153.7	153.83	41798.0
138	136	136	2023-02-08 13:00:00+00:00	153.91	154.5	153.55	153.79	131098.0
139	137	137	2023-02-08 13:30:00+00:00	153.81	154.38	153.74	153.94	102720.0
140	138	138	2023-02-08 14:00:00+00:00	153.9	154.28	153.66	153.77	166036.0
141	139	139	2023-02-08 14:30:00+00:00	153.77	154.58	153.16	153.45	6747333.0
142	140	140	2023-02-08 15:00:00+00:00	153.44	153.77	152.76	152.96	4262753.0
143	141	141	2023-02-08 15:30:00+00:00	152.95	153.46	152.25	153.16	4051973.0
144	142	142	2023-02-08 16:00:00+00:00	153.16	153.19	151.71	152.05	3937951.0
145	143	143	2023-02-08 16:30:00+00:00	152.04	152.31	151.46	152.23	3208166.0
146	144	144	2023-02-08 17:00:00+00:00	152.24	152.25	151.58	152.03	2087001.0
147	145	145	2023-02-08 17:30:00+00:00	152.03	152.14	151.16	151.78	2197109.0
148	146	146	2023-02-08 18:00:00+00:00	151.78	152.14	151.59	151.66	2175294.0
149	147	147	2023-02-08 18:30:00+00:00	151.66	151.97	151.22	151.96	2060753.0
150	148	148	2023-02-08 19:00:00+00:00	151.96	152.31	151.77	151.92	2102698.0
151	149	149	2023-02-08 19:30:00+00:00	151.92	152.27	151.67	152.19	2035235.0
152	150	150	2023-02-08 20:00:00+00:00	152.19	152.3	151.56	151.64	2831716.0
153	151	151	2023-02-08 20:30:00+00:00	151.64	152.16	151.49	151.94	7006418.0
154	152	152	2023-02-08 21:00:00+00:00	151.96	152.35	151.92	152.26	9698993.0
155	153	153	2023-02-08 21:30:00+00:00	152.25	152.49	151.92	152.43	88584.0
156	154	154	2023-02-08 22:00:00+00:00	152.43	152.43	151.92	152.29	50224.0
157	155	155	2023-02-08 22:30:00+00:00	152.2	152.27	152.1	152.14	11204.0
158	156	156	2023-02-08 23:00:00+00:00	152.14	152.26	152.1	152.2	10286.0
159	157	157	2023-02-08 23:30:00+00:00	152.25	152.36	152.25	152.31	31711.0
160	158	158	2023-02-09 00:00:00+00:00	152.33	152.5	152.33	152.49	16333.0
161	159	159	2023-02-09 00:30:00+00:00	152.49	152.5	152.36	152.4	12627.0
162	160	160	2023-02-09 09:00:00+00:00	152.98	153.31	152.93	153.12	29637.0
163	161	161	2023-02-09 09:30:00+00:00	153.14	153.69	153.14	153.69	22457.0
164	162	162	2023-02-09 10:00:00+00:00	153.68	153.72	153.53	153.58	12262.0
165	163	163	2023-02-09 10:30:00+00:00	153.59	153.78	153.54	153.76	8959.0
166	164	164	2023-02-09 11:00:00+00:00	153.76	153.79	153.57	153.6	11486.0
167	165	165	2023-02-09 11:30:00+00:00	153.63	153.71	153.5	153.6	18037.0
168	166	166	2023-02-09 12:00:00+00:00	153.63	153.7	153.5	153.64	48991.0
169	167	167	2023-02-09 12:30:00+00:00	153.62	153.74	153.35	153.37	24763.0
170	168	168	2023-02-09 13:00:00+00:00	153.5	153.76	151.54	153.54	157427.0
171	169	169	2023-02-09 13:30:00+00:00	153.56	153.95	153.56	153.88	133092.0
172	170	170	2023-02-09 14:00:00+00:00	153.87	153.9	153.6	153.79	144317.0
173	171	171	2023-02-09 14:30:00+00:00	153.78	154.33	152.8	153.27	6103856.0
174	172	172	2023-02-09 15:00:00+00:00	153.27	153.76	152.65	152.82	3722384.0
175	173	173	2023-02-09 15:30:00+00:00	152.82	153.33	152.6	153.31	2788083.0
176	174	174	2023-02-09 16:00:00+00:00	153.31	153.49	152.62	152.87	3181052.0
177	175	175	2023-02-09 16:30:00+00:00	152.89	153.26	152.73	153.24	2311380.0
178	176	176	2023-02-09 17:00:00+00:00	153.24	153.61	153.1	153.11	2211089.0
179	177	177	2023-02-09 17:30:00+00:00	153.11	153.18	152.23	152.73	2496987.0
180	178	178	2023-02-09 18:00:00+00:00	152.73	152.73	152.1	152.44	1935145.0
181	179	179	2023-02-09 18:30:00+00:00	152.46	152.76	151.94	152.1	1701212.0
182	180	180	2023-02-09 19:00:00+00:00	152.11	152.32	151.86	151.96	1837887.0
183	181	181	2023-02-09 19:30:00+00:00	151.95	152.19	151.73	151.77	1897235.0
184	182	182	2023-02-09 20:00:00+00:00	151.77	151.79	150.89	150.97	2463523.0
185	183	183	2023-02-09 20:30:00+00:00	150.96	151.48	150.42	150.88	6077231.0
186	184	184	2023-02-09 21:00:00+00:00	150.88	150.97	150.7	150.96	7121947.0
187	185	185	2023-02-09 21:30:00+00:00	150.97	151.55	150.87	151.29	124187.0
188	186	186	2023-02-09 22:00:00+00:00	151.3	151.3	151.03	151.04	17678.0
189	187	187	2023-02-09 22:30:00+00:00	151.06	151.13	151.0	151.03	15411.0
190	188	188	2023-02-09 23:00:00+00:00	151.03	151.21	150.9	151.19	20645.0
191	189	189	2023-02-09 23:30:00+00:00	151.1	151.1	150.95	151.01	12843.0
192	190	190	2023-02-10 00:00:00+00:00	151.0	151.0	150.6	150.6	15407.0
193	191	191	2023-02-10 00:30:00+00:00	150.6	150.83	150.55	150.75	24665.0
194	192	192	2023-02-10 09:00:00+00:00	150.4	150.75	149.78	149.91	19128.0
195	193	193	2023-02-10 09:30:00+00:00	149.9	149.95	149.34	149.34	13283.0
196	194	194	2023-02-10 10:00:00+00:00	149.39	149.48	149.0	149.07	14937.0
197	195	195	2023-02-10 10:30:00+00:00	149.19	149.37	149.09	149.37	10186.0
198	196	196	2023-02-10 11:00:00+00:00	149.25	149.25	148.8	148.84	15677.0
199	197	197	2023-02-10 11:30:00+00:00	148.81	148.89	148.7	148.73	16888.0
200	198	198	2023-02-10 12:00:00+00:00	148.86	149.07	148.75	149.07	63517.0
201	199	199	2023-02-10 12:30:00+00:00	149.01	149.09	148.9	148.93	25838.0
202	200	200	2023-02-10 13:00:00+00:00	148.86	150.3	148.73	149.36	174385.0
203	201	201	2023-02-10 13:30:00+00:00	149.37	149.72	149.25	149.46	64825.0
204	202	202	2023-02-10 14:00:00+00:00	149.44	149.54	149.1	149.42	65346.0
205	203	203	2023-02-10 14:30:00+00:00	149.49	150.56	149.22	149.93	6071324.0
206	204	204	2023-02-10 15:00:00+00:00	149.94	151.35	149.35	150.78	4747929.0
207	205	205	2023-02-10 15:30:00+00:00	150.78	150.91	150.0	150.37	3371693.0
208	206	206	2023-02-10 16:00:00+00:00	150.35	150.91	150.17	150.29	2310967.0
209	207	207	2023-02-10 16:30:00+00:00	150.3	150.35	149.7	149.82	1912798.0
210	208	208	2023-02-10 17:00:00+00:00	149.81	149.9	149.43	149.76	2041771.0
211	209	209	2023-02-10 17:30:00+00:00	149.76	150.19	149.7	150.16	1814159.0
212	210	210	2023-02-10 18:00:00+00:00	150.16	151.12	150.06	150.76	2516192.0
213	211	211	2023-02-10 18:30:00+00:00	150.77	150.83	150.38	150.46	1871012.0
214	212	212	2023-02-10 19:00:00+00:00	150.47	150.59	150.23	150.24	1779655.0
215	213	213	2023-02-10 19:30:00+00:00	150.24	150.66	150.01	150.65	2134233.0
216	214	214	2023-02-10 20:00:00+00:00	150.66	150.82	150.29	150.47	2334331.0
217	215	215	2023-02-10 20:30:00+00:00	150.47	151.16	150.46	151.02	4793566.0
218	216	216	2023-02-10 21:00:00+00:00	151.01	151.05	150.91	151.0	6562799.0
219	217	217	2023-02-10 21:30:00+00:00	151.0	151.01	150.91	150.92	22192.0
220	218	218	2023-02-10 22:00:00+00:00	150.93	151.01	150.91	150.91	14050.0
221	219	219	2023-02-10 22:30:00+00:00	150.91	151.0	150.91	150.99	28189.0
222	220	220	2023-02-10 23:00:00+00:00	150.96	151.0	150.96	150.99	7979.0
223	221	221	2023-02-10 23:30:00+00:00	150.99	151.02	150.99	151.02	5650.0
224	222	222	2023-02-11 00:00:00+00:00	151.0	151.05	150.97	151.04	6320.0
225	223	223	2023-02-11 00:30:00+00:00	151.03	151.26	151.01	151.26	14491.0
226	224	224	2023-02-13 09:00:00+00:00	150.78	151.03	150.43	150.73	11415.0
227	225	225	2023-02-13 09:30:00+00:00	150.8	150.88	150.51	150.62	7776.0
228	226	226	2023-02-13 10:00:00+00:00	150.59	150.7	150.57	150.6	10371.0
229	227	227	2023-02-13 10:30:00+00:00	150.64	150.89	150.64	150.82	6742.0
230	228	228	2023-02-13 11:00:00+00:00	150.88	150.95	150.74	150.82	5275.0
231	229	229	2023-02-13 11:30:00+00:00	150.93	150.96	150.77	150.92	6604.0
232	230	230	2023-02-13 12:00:00+00:00	150.98	151.7	150.98	151.62	39959.0
233	231	231	2023-02-13 12:30:00+00:00	151.6	151.61	151.3	151.38	17231.0
234	232	232	2023-02-13 13:00:00+00:00	151.07	151.69	149.98	151.33	128576.0
235	233	233	2023-02-13 13:30:00+00:00	151.3	151.37	151.05	151.05	79306.0
236	234	234	2023-02-13 14:00:00+00:00	151.05	151.36	150.75	150.96	146529.0
237	235	235	2023-02-13 14:30:00+00:00	150.96	152.19	150.92	152.18	5150447.0
238	236	236	2023-02-13 15:00:00+00:00	152.19	152.58	151.86	152.43	3201055.0
239	237	237	2023-02-13 15:30:00+00:00	152.36	152.79	152.01	152.62	3382338.0
240	238	238	2023-02-13 16:00:00+00:00	152.64	153.21	152.64	153.14	3769681.0
241	239	239	2023-02-13 16:30:00+00:00	153.15	153.69	152.96	153.42	3206000.0
242	240	240	2023-02-13 17:00:00+00:00	153.44	154.26	153.41	154.07	3599508.0
243	241	241	2023-02-13 17:30:00+00:00	154.07	154.26	153.73	153.81	2410344.0
244	242	242	2023-02-13 18:00:00+00:00	153.81	154.02	153.47	153.96	2467709.0
245	243	243	2023-02-13 18:30:00+00:00	153.97	154.17	153.7	153.98	2086553.0
246	244	244	2023-02-13 19:00:00+00:00	153.98	154.02	153.3	153.38	1785494.0
247	245	245	2023-02-13 19:30:00+00:00	153.38	153.41	152.76	153.07	2624939.0
248	246	246	2023-02-13 20:00:00+00:00	153.07	153.64	152.76	153.63	3222529.0
249	247	247	2023-02-13 20:30:00+00:00	153.63	153.98	153.45	153.84	6116324.0
250	248	248	2023-02-13 21:00:00+00:00	153.84	153.85	153.66	153.85	9918962.0
251	249	249	2023-02-13 21:30:00+00:00	153.78	153.85	153.71	153.71	44974.0
252	250	250	2023-02-13 22:00:00+00:00	153.74	153.88	153.71	153.76	180048.0
253	251	251	2023-02-13 22:30:00+00:00	153.84	153.89	153.76	153.8	18064.0
254	252	252	2023-02-13 23:00:00+00:00	153.83	153.84	153.75	153.8	8105.0
255	253	253	2023-02-13 23:30:00+00:00	153.76	153.8	153.63	153.71	11561.0
256	254	254	2023-02-14 00:00:00+00:00	153.7	153.7	153.61	153.65	18810.0
257	255	255	2023-02-14 00:30:00+00:00	153.66	153.7	153.6	153.7	27966.0
258	256	256	2023-02-14 09:00:00+00:00	153.5	154.05	153.4	153.76	8552.0
259	257	257	2023-02-14 09:30:00+00:00	153.7	153.76	153.63	153.72	3886.0
260	258	258	2023-02-14 10:00:00+00:00	153.75	153.78	153.72	153.75	1799.0
261	259	259	2023-02-14 10:30:00+00:00	153.86	154.2	153.84	154.09	4833.0
262	260	260	2023-02-14 11:00:00+00:00	154.15	154.34	154.15	154.24	5318.0
263	261	261	2023-02-14 11:30:00+00:00	154.24	154.26	154.0	154.0	4751.0
264	262	262	2023-02-14 12:00:00+00:00	154.0	154.15	153.95	154.08	35861.0
265	263	263	2023-02-14 12:30:00+00:00	154.08	154.09	153.98	154.04	15036.0
266	264	264	2023-02-14 13:00:00+00:00	153.65	154.26	153.03	154.0	122391.0
267	265	265	2023-02-14 13:30:00+00:00	154.0	155.2	152.75	153.07	486113.0
268	266	266	2023-02-14 14:00:00+00:00	153.09	153.24	152.04	152.07	317345.0
269	267	267	2023-02-14 14:30:00+00:00	152.12	153.0	151.0	152.84	8744312.0
270	268	268	2023-02-14 15:00:00+00:00	152.84	153.77	152.8	152.94	4734984.0
271	269	269	2023-02-14 15:30:00+00:00	152.94	153.08	150.86	151.87	4911147.0
272	270	270	2023-02-14 16:00:00+00:00	151.88	152.59	151.44	151.54	3566874.0
273	271	271	2023-02-14 16:30:00+00:00	151.55	151.83	151.04	151.7	3083269.0
274	272	272	2023-02-14 17:00:00+00:00	151.69	152.23	151.57	151.89	2250204.0
275	273	273	2023-02-14 17:30:00+00:00	151.89	152.34	151.75	152.11	1819777.0
276	274	274	2023-02-14 18:00:00+00:00	152.11	153.22	152.06	152.75	2814116.0
277	275	275	2023-02-14 18:30:00+00:00	152.77	153.21	152.53	153.04	1796801.0
278	276	276	2023-02-14 19:00:00+00:00	153.04	153.3	152.43	153.14	2135757.0
279	277	277	2023-02-14 19:30:00+00:00	153.13	153.57	153.12	153.24	1791022.0
280	278	278	2023-02-14 20:00:00+00:00	153.25	153.47	152.94	153.27	1888965.0
281	279	279	2023-02-14 20:30:00+00:00	153.27	153.73	153.08	153.1	4493318.0
282	280	280	2023-02-14 21:00:00+00:00	153.14	153.2	152.85	153.15	7681128.0
283	281	281	2023-02-14 21:30:00+00:00	153.2	153.2	153.07	153.09	56080.0
284	282	282	2023-02-14 22:00:00+00:00	153.08	153.12	153.01	153.11	13825.0
285	283	283	2023-02-14 22:30:00+00:00	153.1	153.2	153.03	153.18	25216.0
286	284	284	2023-02-14 23:00:00+00:00	153.2	153.2	153.06	153.09	25563.0
287	285	285	2023-02-14 23:30:00+00:00	153.09	153.09	153.07	153.09	8509.0
288	286	286	2023-02-15 00:00:00+00:00	153.08	153.09	152.82	153.03	15259.0
289	287	287	2023-02-15 00:30:00+00:00	153.01	153.02	152.7	152.84	26786.0
290	288	288	2023-02-15 09:00:00+00:00	152.8	152.91	152.36	152.5	17932.0
291	289	289	2023-02-15 09:30:00+00:00	152.51	152.63	152.5	152.51	3238.0
292	290	290	2023-02-15 10:00:00+00:00	152.51	152.55	152.44	152.51	2219.0
293	291	291	2023-02-15 10:30:00+00:00	152.49	152.66	152.49	152.65	1601.0
294	292	292	2023-02-15 11:00:00+00:00	152.66	152.76	152.54	152.75	3728.0
295	293	293	2023-02-15 11:30:00+00:00	152.69	152.76	152.62	152.72	6101.0
296	294	294	2023-02-15 12:00:00+00:00	152.7	153.15	152.69	153.04	31478.0
297	295	295	2023-02-15 12:30:00+00:00	153.09	153.15	152.71	152.87	32301.0
298	296	296	2023-02-15 13:00:00+00:00	152.75	153.15	151.7	152.66	101037.0
299	297	297	2023-02-15 13:30:00+00:00	152.6	153.4	151.99	152.96	203294.0
300	298	298	2023-02-15 14:00:00+00:00	152.99	153.12	152.34	153.12	144658.0
301	299	299	2023-02-15 14:30:00+00:00	153.11	154.52	152.88	153.57	7373556.0
302	300	300	2023-02-15 15:00:00+00:00	153.57	153.98	153.05	153.72	4259517.0
303	301	301	2023-02-15 15:30:00+00:00	153.73	154.4	153.57	153.83	3952620.0
304	302	302	2023-02-15 16:00:00+00:00	153.82	154.71	153.81	154.65	3215103.0
305	303	303	2023-02-15 16:30:00+00:00	154.65	155.5	154.36	155.25	4751391.0
306	304	304	2023-02-15 17:00:00+00:00	155.26	155.4	154.57	154.65	2497462.0
307	305	305	2023-02-15 17:30:00+00:00	154.65	154.98	153.5	154.07	4608355.0
308	306	306	2023-02-15 18:00:00+00:00	154.09	154.4	153.71	154.38	2345556.0
309	307	307	2023-02-15 18:30:00+00:00	154.38	155.05	154.15	155.01	2672878.0
310	308	308	2023-02-15 19:00:00+00:00	155.01	155.33	154.9	155.23	2174249.0
311	309	309	2023-02-15 19:30:00+00:00	155.24	155.47	154.92	155.02	2153780.0
312	310	310	2023-02-15 20:00:00+00:00	155.02	155.28	154.72	154.85	2211937.0
313	311	311	2023-02-15 20:30:00+00:00	154.85	155.38	154.67	155.36	4445342.0
314	312	312	2023-02-15 21:00:00+00:00	155.36	155.45	155.08	155.35	5566588.0
315	313	313	2023-02-15 21:30:00+00:00	155.33	155.38	155.28	155.3	40910.0
316	314	314	2023-02-15 22:00:00+00:00	155.29	155.31	155.24	155.28	13902.0
317	315	315	2023-02-15 22:30:00+00:00	155.27	155.33	155.26	155.29	22769.0
318	316	316	2023-02-15 23:00:00+00:00	155.26	155.32	155.26	155.32	15510.0
319	317	317	2023-02-15 23:30:00+00:00	155.33	155.39	155.32	155.33	12074.0
320	318	318	2023-02-16 00:00:00+00:00	155.31	155.5	155.3	155.47	21341.0
321	319	319	2023-02-16 00:30:00+00:00	155.46	155.51	155.4	155.48	29524.0
322	320	320	2023-02-16 09:00:00+00:00	155.41	155.41	155.09	155.15	10422.0
323	321	321	2023-02-16 09:30:00+00:00	155.2	155.2	155.02	155.03	11269.0
324	322	322	2023-02-16 10:00:00+00:00	155.02	155.1	155.0	155.1	2085.0
325	323	323	2023-02-16 10:30:00+00:00	155.15	155.2	155.1	155.1	3086.0
326	324	324	2023-02-16 11:00:00+00:00	155.06	155.29	155.06	155.22	12739.0
327	325	325	2023-02-16 11:30:00+00:00	155.26	155.33	155.2	155.3	12268.0
328	326	326	2023-02-16 12:00:00+00:00	155.29	155.42	154.85	154.9	30160.0
329	327	327	2023-02-16 12:30:00+00:00	154.9	154.97	154.9	154.94	2856.0
330	328	328	2023-02-16 13:00:00+00:00	154.93	155.7	154.64	154.75	111151.0
331	329	329	2023-02-16 13:30:00+00:00	154.68	154.68	153.1	153.49	277039.0
332	330	330	2023-02-16 14:00:00+00:00	153.46	153.78	153.02	153.3	235219.0
333	331	331	2023-02-16 14:30:00+00:00	153.43	154.66	153.34	154.08	7098539.0
334	332	332	2023-02-16 15:00:00+00:00	154.08	154.93	153.8	154.75	4213771.0
335	333	333	2023-02-16 15:30:00+00:00	154.75	155.22	154.56	155.15	3458522.0
336	334	334	2023-02-16 16:00:00+00:00	155.16	155.46	154.88	155.25	3274872.0
337	335	335	2023-02-16 16:30:00+00:00	155.25	155.5	155.01	155.07	2468242.0
338	336	336	2023-02-16 17:00:00+00:00	155.06	155.5	154.75	155.41	2607586.0
339	337	337	2023-02-16 17:30:00+00:00	155.42	156.17	155.36	155.93	3319164.0
340	338	338	2023-02-16 18:00:00+00:00	155.94	156.19	155.53	155.85	2847489.0
341	339	339	2023-02-16 18:30:00+00:00	155.86	156.16	155.76	155.95	1947499.0
342	340	340	2023-02-16 19:00:00+00:00	155.95	156.24	155.72	156.15	2470022.0
343	341	341	2023-02-16 19:30:00+00:00	156.15	156.33	156.06	156.19	2433197.0
344	342	342	2023-02-16 20:00:00+00:00	156.2	156.25	154.3	154.32	4331969.0
345	343	343	2023-02-16 20:30:00+00:00	154.31	154.4	153.59	153.69	6599036.0
346	344	344	2023-02-16 21:00:00+00:00	153.71	153.73	153.06	153.1	8713516.0
347	345	345	2023-02-16 21:30:00+00:00	153.06	153.71	153.06	153.27	78563.0
348	346	346	2023-02-16 22:00:00+00:00	153.29	153.29	153.2	153.25	29349.0
349	347	347	2023-02-16 22:30:00+00:00	153.27	153.32	153.23	153.27	15906.0
350	348	348	2023-02-16 23:00:00+00:00	153.3	153.38	152.8	152.88	88433.0
351	349	349	2023-02-16 23:30:00+00:00	152.9	153.0	152.75	152.98	14809.0
352	350	350	2023-02-17 00:00:00+00:00	152.97	153.08	152.88	152.91	16929.0
353	351	351	2023-02-17 00:30:00+00:00	152.95	153.01	152.81	152.81	22457.0
354	352	352	2023-02-17 09:00:00+00:00	152.8	152.8	151.85	152.4	28362.0
355	353	353	2023-02-17 09:30:00+00:00	152.4	152.53	152.12	152.12	18224.0
356	354	354	2023-02-17 10:00:00+00:00	152.19	152.3	152.01	152.27	7886.0
357	355	355	2023-02-17 10:30:00+00:00	152.16	152.2	152.02	152.02	3942.0
358	356	356	2023-02-17 11:00:00+00:00	152.01	152.1	151.86	152.1	19338.0
359	357	357	2023-02-17 11:30:00+00:00	152.02	152.1	151.86	152.07	7668.0
360	358	358	2023-02-17 12:00:00+00:00	152.12	152.26	152.1	152.1	20472.0
361	359	359	2023-02-17 12:30:00+00:00	152.11	152.5	152.11	152.38	16846.0
362	360	360	2023-02-17 13:00:00+00:00	152.22	152.99	152.0	152.1	116784.0
363	361	361	2023-02-17 13:30:00+00:00	152.12	152.6	152.11	152.5	68999.0
364	362	362	2023-02-17 14:00:00+00:00	152.5	153.39	152.07	152.39	237191.0
365	363	363	2023-02-17 14:30:00+00:00	152.35	153.0	151.5	151.69	7967337.0
366	364	364	2023-02-17 15:00:00+00:00	151.68	152.65	151.63	152.02	4612198.0
367	365	365	2023-02-17 15:30:00+00:00	152.0	152.68	151.87	152.01	3156881.0
368	366	366	2023-02-17 16:00:00+00:00	151.99	152.27	151.49	151.65	2502527.0
369	367	367	2023-02-17 16:30:00+00:00	151.66	151.94	151.37	151.58	2265339.0
370	368	368	2023-02-17 17:00:00+00:00	151.57	152.17	151.51	151.71	2293738.0
371	369	369	2023-02-17 17:30:00+00:00	151.71	151.8	150.91	151.08	2187880.0
372	370	370	2023-02-17 18:00:00+00:00	151.09	151.49	150.85	150.99	1953077.0
373	371	371	2023-02-17 18:30:00+00:00	151.0	151.44	150.85	151.44	1693959.0
374	372	372	2023-02-17 19:00:00+00:00	151.44	152.0	151.34	151.68	2326503.0
375	373	373	2023-02-17 19:30:00+00:00	151.68	152.36	151.68	152.35	2602805.0
376	374	374	2023-02-17 20:00:00+00:00	152.36	152.63	151.93	152.03	2988860.0
377	375	375	2023-02-17 20:30:00+00:00	152.03	152.55	151.96	152.54	5195701.0
378	376	376	2023-02-17 21:00:00+00:00	152.54	152.55	152.4	152.51	6499111.0
379	377	377	2023-02-17 21:30:00+00:00	152.5	152.55	152.46	152.52	72867.0
380	378	378	2023-02-17 22:00:00+00:00	152.52	152.52	152.41	152.46	79789.0
381	379	379	2023-02-17 22:30:00+00:00	152.48	152.54	152.46	152.5	24871.0
382	380	380	2023-02-17 23:00:00+00:00	152.5	152.64	152.48	152.64	14983.0
383	381	381	2023-02-17 23:30:00+00:00	152.63	152.69	152.56	152.62	6781.0
384	382	382	2023-02-18 00:00:00+00:00	152.62	152.63	152.55	152.57	5582.0
385	383	383	2023-02-18 00:30:00+00:00	152.56	152.64	152.55	152.64	10713.0
386	384	384	2023-02-21 09:00:00+00:00	150.86	151.0	150.22	150.49	28975.0
387	385	385	2023-02-21 09:30:00+00:00	150.49	151.22	150.45	151.1	28614.0
388	386	386	2023-02-21 10:00:00+00:00	150.97	150.97	150.58	150.73	5151.0
389	387	387	2023-02-21 10:30:00+00:00	150.65	150.74	150.41	150.51	22375.0
390	388	388	2023-02-21 11:00:00+00:00	150.5	150.9	150.45	150.77	8087.0
391	389	389	2023-02-21 11:30:00+00:00	150.78	150.86	150.63	150.75	7414.0
392	390	390	2023-02-21 12:00:00+00:00	150.8	151.02	150.53	150.54	45300.0
393	391	391	2023-02-21 12:30:00+00:00	150.63	150.74	150.63	150.66	5873.0
394	392	392	2023-02-21 13:00:00+00:00	150.55	151.77	150.29	150.36	121585.0
395	393	393	2023-02-21 13:30:00+00:00	150.47	150.66	150.4	150.45	88385.0
396	394	394	2023-02-21 14:00:00+00:00	150.44	150.58	150.12	150.34	103815.0
397	395	395	2023-02-21 14:30:00+00:00	150.33	151.3	150.08	150.36	6649444.0
398	396	396	2023-02-21 15:00:00+00:00	150.36	150.61	149.65	149.69	4342381.0
399	397	397	2023-02-21 15:30:00+00:00	149.69	150.3	149.6	149.91	2867523.0
400	398	398	2023-02-21 16:00:00+00:00	149.93	150.06	149.42	149.51	2394242.0
401	399	399	2023-02-21 16:30:00+00:00	149.5	149.94	149.36	149.8	2026925.0
402	400	400	2023-02-21 17:00:00+00:00	149.8	149.99	149.62	149.68	1944805.0
403	401	401	2023-02-21 17:30:00+00:00	149.69	150.15	149.66	150.02	1606098.0
404	402	402	2023-02-21 18:00:00+00:00	150.01	150.04	149.31	149.46	1901442.0
405	403	403	2023-02-21 18:30:00+00:00	149.47	149.67	149.29	149.4	1541101.0
406	404	404	2023-02-21 19:00:00+00:00	149.41	149.41	148.86	148.89	2106758.0
407	405	405	2023-02-21 19:30:00+00:00	148.89	149.18	148.56	148.67	2210052.0
408	406	406	2023-02-21 20:00:00+00:00	148.68	148.94	148.4	148.59	2301792.0
409	407	407	2023-02-21 20:30:00+00:00	148.59	148.94	148.41	148.48	5530006.0
410	408	408	2023-02-21 21:00:00+00:00	148.48	148.69	148.43	148.58	11309597.0
411	409	409	2023-02-21 21:30:00+00:00	148.58	148.59	148.45	148.51	153074.0
412	410	410	2023-02-21 22:00:00+00:00	148.5	148.59	148.48	148.56	107271.0
413	411	411	2023-02-21 22:30:00+00:00	148.59	148.59	148.51	148.55	20934.0
414	412	412	2023-02-21 23:00:00+00:00	148.56	148.8	148.53	148.69	47632.0
415	413	413	2023-02-21 23:30:00+00:00	148.68	148.88	148.68	148.8	21310.0
416	414	414	2023-02-22 00:00:00+00:00	148.82	148.88	148.76	148.8	12551.0
417	415	415	2023-02-22 00:30:00+00:00	148.85	148.87	148.65	148.72	22569.0
418	416	416	2023-02-22 09:00:00+00:00	148.94	150.0	148.25	148.5	22698.0
419	417	417	2023-02-22 09:30:00+00:00	148.5	148.81	148.25	148.74	15418.0
420	418	418	2023-02-22 10:00:00+00:00	148.75	148.77	148.5	148.55	6847.0
421	419	419	2023-02-22 10:30:00+00:00	148.52	148.53	148.45	148.53	1220.0
422	420	420	2023-02-22 11:00:00+00:00	148.5	148.5	148.32	148.36	2836.0
423	421	421	2023-02-22 11:30:00+00:00	148.36	148.47	148.11	148.46	15818.0
424	422	422	2023-02-22 12:00:00+00:00	148.5	149.24	148.22	149.19	57889.0
425	423	423	2023-02-22 12:30:00+00:00	149.17	149.46	148.91	149.18	65226.0
426	424	424	2023-02-22 13:00:00+00:00	148.41	149.47	148.27	148.79	133385.0
427	425	425	2023-02-22 13:30:00+00:00	148.84	149.1	148.76	148.98	59922.0
428	426	426	2023-02-22 14:00:00+00:00	149.0	149.08	148.59	148.92	83398.0
429	427	427	2023-02-22 14:30:00+00:00	148.81	149.5	147.86	147.93	6392605.0
430	428	428	2023-02-22 15:00:00+00:00	147.93	148.21	147.18	147.48	3859521.0
431	429	429	2023-02-22 15:30:00+00:00	147.49	148.4	147.16	148.14	2571899.0
432	430	430	2023-02-22 16:00:00+00:00	148.15	148.28	147.7	147.86	1716493.0
433	431	431	2023-02-22 16:30:00+00:00	147.88	148.32	147.69	148.06	1660167.0
434	432	432	2023-02-22 17:00:00+00:00	148.08	148.34	147.84	148.11	1372430.0
435	433	433	2023-02-22 17:30:00+00:00	148.12	149.11	148.12	148.93	3060909.0
436	434	434	2023-02-22 18:00:00+00:00	148.93	149.43	148.76	149.38	2024246.0
437	435	435	2023-02-22 18:30:00+00:00	149.38	149.42	148.93	149.17	1576872.0
438	436	436	2023-02-22 19:00:00+00:00	149.17	149.95	148.57	148.96	3928933.0
439	437	437	2023-02-22 19:30:00+00:00	148.96	149.09	148.26	148.37	2765664.0
440	438	438	2023-02-22 20:00:00+00:00	148.37	148.81	148.21	148.38	2509655.0
441	439	439	2023-02-22 20:30:00+00:00	148.39	149.01	148.18	148.93	4238843.0
442	440	440	2023-02-22 21:00:00+00:00	148.94	148.96	148.78	148.8	7009476.0
443	441	441	2023-02-22 21:30:00+00:00	148.83	149.6	148.61	149.35	102834.0
444	442	442	2023-02-22 22:00:00+00:00	149.36	149.48	149.26	149.34	40415.0
445	443	443	2023-02-22 22:30:00+00:00	149.35	149.44	149.25	149.35	33913.0
446	444	444	2023-02-22 23:00:00+00:00	149.31	149.31	149.02	149.23	30730.0
447	445	445	2023-02-22 23:30:00+00:00	149.26	149.26	149.06	149.16	13289.0
448	446	446	2023-02-23 00:00:00+00:00	149.18	149.3	149.18	149.19	12261.0
449	447	447	2023-02-23 00:30:00+00:00	149.23	149.25	149.1	149.18	16979.0
450	448	448	2023-02-23 09:00:00+00:00	149.74	149.81	149.06	149.39	20326.0
451	449	449	2023-02-23 09:30:00+00:00	149.4	149.4	149.26	149.36	4515.0
452	450	450	2023-02-23 10:00:00+00:00	149.35	149.38	149.28	149.28	2254.0
453	451	451	2023-02-23 10:30:00+00:00	149.26	149.38	149.2	149.38	3066.0
454	452	452	2023-02-23 11:00:00+00:00	149.38	149.6	149.32	149.35	3511.0
455	453	453	2023-02-23 11:30:00+00:00	149.34	149.56	149.34	149.5	4508.0
456	454	454	2023-02-23 12:00:00+00:00	149.58	149.8	149.51	149.79	21202.0
457	455	455	2023-02-23 12:30:00+00:00	149.78	149.9	149.63	149.73	38301.0
458	456	456	2023-02-23 13:00:00+00:00	149.58	149.99	149.31	149.84	121939.0
459	457	457	2023-02-23 13:30:00+00:00	149.83	149.95	149.18	149.6	114490.0
460	458	458	2023-02-23 14:00:00+00:00	149.66	150.28	149.63	150.0	171636.0
461	459	459	2023-02-23 14:30:00+00:00	150.09	150.34	149.36	149.58	5417595.0
462	460	460	2023-02-23 15:00:00+00:00	149.58	149.79	148.72	148.85	3596365.0
463	461	461	2023-02-23 15:30:00+00:00	148.84	149.04	147.67	147.98	3541192.0
464	462	462	2023-02-23 16:00:00+00:00	147.97	148.25	147.65	147.81	2525937.0
465	463	463	2023-02-23 16:30:00+00:00	147.82	147.99	147.47	147.54	2485296.0
466	464	464	2023-02-23 17:00:00+00:00	147.53	147.69	147.24	147.47	1895785.0
467	465	465	2023-02-23 17:30:00+00:00	147.46	147.82	147.43	147.73	1476545.0
468	466	466	2023-02-23 18:00:00+00:00	147.74	147.91	147.43	147.79	1419812.0
469	467	467	2023-02-23 18:30:00+00:00	147.8	148.4	147.65	148.2	1813374.0
470	468	468	2023-02-23 19:00:00+00:00	148.19	149.28	148.05	149.2	2419223.0
471	469	469	2023-02-23 19:30:00+00:00	149.22	149.66	149.1	149.25	2231212.0
472	470	470	2023-02-23 20:00:00+00:00	149.24	149.86	149.24	149.8	2269523.0
473	471	471	2023-02-23 20:30:00+00:00	149.8	149.93	149.33	149.42	4174222.0
474	472	472	2023-02-23 21:00:00+00:00	149.42	149.46	149.1	149.2	5651101.0
475	473	473	2023-02-23 21:30:00+00:00	149.16	149.4	149.11	149.23	12045.0
476	474	474	2023-02-23 22:00:00+00:00	149.2	149.28	149.2	149.28	4400.0
477	475	475	2023-02-23 22:30:00+00:00	149.22	149.22	149.16	149.18	7186.0
478	476	476	2023-02-23 23:00:00+00:00	149.16	149.16	149.0	149.03	8153.0
479	477	477	2023-02-23 23:30:00+00:00	149.08	149.08	148.91	148.94	9351.0
480	478	478	2023-02-24 00:00:00+00:00	148.94	149.05	148.94	149.04	4562.0
481	479	479	2023-02-24 00:30:00+00:00	149.04	149.18	148.95	148.95	14484.0
482	480	480	2023-02-24 09:00:00+00:00	148.19	148.74	148.19	148.5	3755.0
483	481	481	2023-02-24 09:30:00+00:00	148.47	148.49	148.31	148.37	3784.0
484	482	482	2023-02-24 10:00:00+00:00	148.34	148.34	148.15	148.2	6882.0
485	483	483	2023-02-24 10:30:00+00:00	148.2	148.29	148.19	148.29	2056.0
486	484	484	2023-02-24 11:00:00+00:00	148.16	148.2	148.0	148.06	7618.0
487	485	485	2023-02-24 11:30:00+00:00	148.04	148.07	147.75	147.99	6223.0
488	486	486	2023-02-24 12:00:00+00:00	147.98	148.11	147.93	148.05	21405.0
489	487	487	2023-02-24 12:30:00+00:00	148.04	148.07	147.94	148.0	14461.0
490	488	488	2023-02-24 13:00:00+00:00	148.0	149.39	147.9	148.14	58646.0
491	489	489	2023-02-24 13:30:00+00:00	148.05	148.05	146.75	146.99	207731.0
492	490	490	2023-02-24 14:00:00+00:00	147.05	147.28	146.95	147.13	131783.0
493	491	491	2023-02-24 14:30:00+00:00	147.1	147.19	146.12	146.41	6289245.0
494	492	492	2023-02-24 15:00:00+00:00	146.4	146.91	146.19	146.29	4702360.0
495	493	493	2023-02-24 15:30:00+00:00	146.29	146.48	145.95	146.09	3460552.0
496	494	494	2023-02-24 16:00:00+00:00	146.1	146.58	145.73	146.39	2644357.0
497	495	495	2023-02-24 16:30:00+00:00	146.4	146.9	146.11	146.42	2331969.0
498	496	496	2023-02-24 17:00:00+00:00	146.42	146.51	146.06	146.25	1785497.0
499	497	497	2023-02-24 17:30:00+00:00	146.26	146.44	145.88	145.98	1651822.0
500	498	498	2023-02-24 18:00:00+00:00	145.98	146.36	145.72	146.22	2096161.0
501	499	499	2023-02-24 18:30:00+00:00	146.22	146.24	145.89	146.1	1830332.0
502	500	500	2023-02-24 19:00:00+00:00	146.1	146.37	145.93	146.11	1883573.0
503	501	501	2023-02-24 19:30:00+00:00	146.12	146.62	145.77	146.5	2402380.0
504	502	502	2023-02-24 20:00:00+00:00	146.51	146.69	146.11	146.12	2359509.0
505	503	503	2023-02-24 20:30:00+00:00	146.12	146.8	145.8	146.71	6298584.0
506	504	504	2023-02-24 21:00:00+00:00	146.72	146.8	146.52	146.68	8806923.0
507	505	505	2023-02-24 21:30:00+00:00	146.67	146.71	146.62	146.62	92796.0
508	506	506	2023-02-24 22:00:00+00:00	146.62	146.63	146.5	146.51	33500.0
509	507	507	2023-02-24 22:30:00+00:00	146.55	146.59	146.46	146.46	26186.0
510	508	508	2023-02-24 23:00:00+00:00	146.5	146.55	146.5	146.51	5110.0
511	509	509	2023-02-24 23:30:00+00:00	146.59	146.59	146.5	146.51	10683.0
512	510	510	2023-02-25 00:00:00+00:00	146.53	146.53	146.49	146.49	8185.0
513	511	511	2023-02-25 00:30:00+00:00	146.5	146.5	146.3	146.4	19156.0
514	512	672	2023-02-27 09:00:00+00:00	146.95	147.17	146.85	147.08	15795.0
515	513	673	2023-02-27 09:30:00+00:00	147.07	147.07	146.8	146.85	9031.0
516	514	674	2023-02-27 10:00:00+00:00	146.87	147.09	146.87	147.0	2392.0
517	515	675	2023-02-27 10:30:00+00:00	147.0	147.0	146.93	146.93	1785.0
518	516	676	2023-02-27 11:00:00+00:00	146.97	147.0	146.95	147.0	1954.0
519	517	677	2023-02-27 11:30:00+00:00	147.08	147.09	146.99	147.02	2211.0
520	518	678	2023-02-27 12:00:00+00:00	147.0	147.2	146.97	147.07	19738.0
521	519	679	2023-02-27 12:30:00+00:00	147.05	147.33	147.04	147.07	26105.0
522	520	680	2023-02-27 13:00:00+00:00	147.05	147.35	146.34	147.25	87450.0
523	521	681	2023-02-27 13:30:00+00:00	147.24	148.25	147.24	148.02	110077.0
524	522	682	2023-02-27 14:00:00+00:00	148.06	148.09	147.57	147.71	80813.0
525	523	683	2023-02-27 14:30:00+00:00	147.71	148.56	147.67	148.53	4892381.0
526	524	684	2023-02-27 15:00:00+00:00	148.53	149.17	148.24	148.71	3455525.0
527	525	685	2023-02-27 15:30:00+00:00	148.72	148.76	147.78	148.17	3319254.0
528	526	686	2023-02-27 16:00:00+00:00	148.17	148.25	147.57	147.85	2425959.0
529	527	687	2023-02-27 16:30:00+00:00	147.85	147.97	147.45	147.93	1563451.0
530	528	688	2023-02-27 17:00:00+00:00	147.95	148.16	147.68	148.1	1499982.0
531	529	689	2023-02-27 17:30:00+00:00	148.1	148.45	147.95	148.34	1822049.0
532	530	690	2023-02-27 18:00:00+00:00	148.36	148.65	148.28	148.46	1590960.0
533	531	691	2023-02-27 18:30:00+00:00	148.47	148.53	148.05	148.48	1558332.0
534	532	692	2023-02-27 19:00:00+00:00	148.48	148.8	148.26	148.41	2150465.0
535	533	693	2023-02-27 19:30:00+00:00	148.41	148.59	148.06	148.06	1575661.0
536	534	694	2023-02-27 20:00:00+00:00	148.06	148.22	147.85	148.16	1847515.0
537	535	695	2023-02-27 20:30:00+00:00	148.16	148.17	147.7	147.92	4317805.0
538	536	696	2023-02-27 21:00:00+00:00	147.92	148.1	147.89	148.08	6590409.0
539	537	697	2023-02-27 21:30:00+00:00	148.03	148.09	147.92	147.95	24277.0
540	538	698	2023-02-27 22:00:00+00:00	147.95	148.0	147.94	147.96	5519.0
541	539	699	2023-02-27 22:30:00+00:00	147.96	147.99	147.95	147.99	1159.0
542	540	700	2023-02-27 23:00:00+00:00	147.99	148.12	147.99	148.02	7957.0
543	541	701	2023-02-27 23:30:00+00:00	148.01	148.08	148.01	148.02	2865.0
544	542	702	2023-02-28 00:00:00+00:00	148.03	148.15	147.99	147.99	11463.0
545	543	703	2023-02-28 00:30:00+00:00	148.0	148.07	147.99	148.03	22333.0
546	544	704	2023-02-28 09:00:00+00:00	147.04	147.43	147.04	147.23	14016.0
547	545	705	2023-02-28 09:30:00+00:00	147.16	147.2	147.06	147.2	6137.0
548	546	706	2023-02-28 10:00:00+00:00	147.2	147.4	147.18	147.39	8015.0
549	547	707	2023-02-28 10:30:00+00:00	147.39	147.69	147.39	147.61	5690.0
550	548	708	2023-02-28 11:00:00+00:00	147.63	147.67	147.46	147.57	7175.0
551	549	709	2023-02-28 11:30:00+00:00	147.58	147.85	147.55	147.83	3340.0
552	550	710	2023-02-28 12:00:00+00:00	147.83	148.23	147.75	148.18	18144.0
553	551	711	2023-02-28 12:30:00+00:00	148.13	148.13	147.95	148.11	16495.0
554	552	712	2023-02-28 13:00:00+00:00	147.89	148.26	147.28	147.7	75888.0
555	553	713	2023-02-28 13:30:00+00:00	147.68	147.71	147.41	147.59	48773.0
556	554	714	2023-02-28 14:00:00+00:00	147.64	147.64	146.75	147.05	122955.0
557	555	715	2023-02-28 14:30:00+00:00	147.05	147.78	146.83	147.71	4408217.0
558	556	716	2023-02-28 15:00:00+00:00	147.71	148.0	147.1	147.26	3425840.0
559	557	717	2023-02-28 15:30:00+00:00	147.27	147.67	147.08	147.52	2275533.0
560	558	718	2023-02-28 16:00:00+00:00	147.53	148.18	147.51	147.92	1897663.0
561	559	719	2023-02-28 16:30:00+00:00	147.91	148.09	147.62	147.95	1379159.0
562	560	720	2023-02-28 17:00:00+00:00	147.96	148.41	147.96	148.32	1382209.0
563	561	721	2023-02-28 17:30:00+00:00	148.32	148.83	148.21	148.67	1642948.0
564	562	722	2023-02-28 18:00:00+00:00	148.67	148.97	148.62	148.96	1575089.0
565	563	723	2023-02-28 18:30:00+00:00	148.96	149.08	148.72	148.83	1582655.0
566	564	724	2023-02-28 19:00:00+00:00	148.83	148.99	148.53	148.62	1426739.0
567	565	725	2023-02-28 19:30:00+00:00	148.62	148.76	148.26	148.32	1671961.0
568	566	726	2023-02-28 20:00:00+00:00	148.31	148.38	148.01	148.07	1850221.0
569	567	727	2023-02-28 20:30:00+00:00	148.08	148.12	147.37	147.4	5686759.0
570	568	728	2023-02-28 21:00:00+00:00	147.39	147.65	147.0	147.15	12657679.0
571	569	729	2023-02-28 21:30:00+00:00	147.2	147.41	147.06	147.13	54786.0
572	570	730	2023-02-28 22:00:00+00:00	147.19	147.41	147.1	147.2	14079.0
573	571	731	2023-02-28 22:30:00+00:00	147.14	147.27	147.1	147.17	13153.0
574	572	732	2023-02-28 23:00:00+00:00	147.26	147.37	147.1	147.1	13504.0
575	573	733	2023-02-28 23:30:00+00:00	147.12	147.14	147.03	147.13	11184.0
576	574	734	2023-03-01 00:00:00+00:00	147.1	147.1	146.99	147.01	32106.0
577	575	735	2023-03-01 00:30:00+00:00	147.05	147.08	146.85	146.93	22259.0
578	576	736	2023-03-01 09:00:00+00:00	147.66	148.33	147.66	148.02	17022.0
579	577	737	2023-03-01 09:30:00+00:00	148.09	148.29	148.08	148.17	4238.0
580	578	738	2023-03-01 10:00:00+00:00	148.16	148.21	148.12	148.21	1801.0
581	579	739	2023-03-01 10:30:00+00:00	148.22	148.45	148.17	148.37	9538.0
582	580	740	2023-03-01 11:00:00+00:00	148.4	148.49	148.35	148.42	4357.0
583	581	741	2023-03-01 11:30:00+00:00	148.44	148.45	148.19	148.24	14336.0
584	582	742	2023-03-01 12:00:00+00:00	148.19	148.25	148.04	148.12	39673.0
585	583	743	2023-03-01 12:30:00+00:00	148.12	148.14	148.04	148.09	9954.0
586	584	744	2023-03-01 13:00:00+00:00	148.14	148.21	147.5	147.5	90001.0
587	585	745	2023-03-01 13:30:00+00:00	147.45	147.58	147.05	147.05	111165.0
588	586	746	2023-03-01 14:00:00+00:00	147.07	147.31	146.56	146.85	180267.0
589	587	747	2023-03-01 14:30:00+00:00	146.83	147.23	146.31	146.92	5444563.0
590	588	748	2023-03-01 15:00:00+00:00	146.93	147.15	145.49	145.66	4300336.0
591	589	749	2023-03-01 15:30:00+00:00	145.65	146.77	145.6	146.49	3101297.0
592	590	750	2023-03-01 16:00:00+00:00	146.47	146.47	145.41	145.95	3030935.0
593	591	751	2023-03-01 16:30:00+00:00	145.96	146.63	145.74	146.45	1944008.0
594	592	752	2023-03-01 17:00:00+00:00	146.46	146.88	146.32	146.43	1701505.0
595	593	753	2023-03-01 17:30:00+00:00	146.42	146.61	146.31	146.39	1321542.0
596	594	754	2023-03-01 18:00:00+00:00	146.38	146.4	145.95	145.97	1468188.0
597	595	755	2023-03-01 18:30:00+00:00	145.97	146.02	145.72	145.88	1458459.0
598	596	756	2023-03-01 19:00:00+00:00	145.88	145.93	145.35	145.36	1948497.0
599	597	757	2023-03-01 19:30:00+00:00	145.37	145.6	145.26	145.49	2073648.0
600	598	758	2023-03-01 20:00:00+00:00	145.49	145.69	145.18	145.22	2971887.0
601	599	759	2023-03-01 20:30:00+00:00	145.22	145.68	145.01	145.33	6380922.0
602	600	760	2023-03-01 21:00:00+00:00	145.33	145.53	145.22	145.35	9664561.0
603	601	761	2023-03-01 21:30:00+00:00	145.35	145.55	145.27	145.32	69145.0
604	602	762	2023-03-01 22:00:00+00:00	145.33	145.4	145.11	145.15	19204.0
605	603	763	2023-03-01 22:30:00+00:00	145.12	145.22	145.12	145.22	19325.0
606	604	764	2023-03-01 23:00:00+00:00	145.21	145.35	145.16	145.33	53184.0
607	605	765	2023-03-01 23:30:00+00:00	145.32	145.4	145.3	145.33	7899.0
608	606	766	2023-03-02 00:00:00+00:00	145.35	145.75	145.31	145.66	28552.0
609	607	767	2023-03-02 00:30:00+00:00	145.69	145.69	145.1	145.12	18402.0
610	608	768	2023-03-02 09:00:00+00:00	144.96	144.96	144.01	144.01	23284.0
611	609	769	2023-03-02 09:30:00+00:00	144.22	144.22	143.88	143.88	11672.0
612	610	770	2023-03-02 10:00:00+00:00	143.85	143.97	143.6	143.94	13420.0
613	611	771	2023-03-02 10:30:00+00:00	143.97	144.02	143.85	144.02	14070.0
614	612	772	2023-03-02 11:00:00+00:00	144.1	144.37	144.06	144.2	8896.0
615	613	773	2023-03-02 11:30:00+00:00	144.21	144.39	144.16	144.39	5733.0
616	614	774	2023-03-02 12:00:00+00:00	144.4	144.82	144.38	144.42	21647.0
617	615	775	2023-03-02 12:30:00+00:00	144.42	144.44	144.11	144.22	29582.0
618	616	776	2023-03-02 13:00:00+00:00	144.39	144.95	144.0	144.0	110503.0
619	617	777	2023-03-02 13:30:00+00:00	144.06	144.06	143.54	143.69	144290.0
620	618	778	2023-03-02 14:00:00+00:00	143.68	144.43	143.68	144.39	174922.0
621	619	779	2023-03-02 14:30:00+00:00	144.4	144.79	144.03	144.34	5567045.0
622	620	780	2023-03-02 15:00:00+00:00	144.36	144.71	143.9	144.55	3668658.0
623	621	781	2023-03-02 15:30:00+00:00	144.56	144.66	144.18	144.49	2273883.0
624	622	782	2023-03-02 16:00:00+00:00	144.49	144.74	144.13	144.21	1778841.0
625	623	783	2023-03-02 16:30:00+00:00	144.2	144.38	143.97	144.35	1724490.0
626	624	784	2023-03-02 17:00:00+00:00	144.36	144.62	144.34	144.36	1554127.0
627	625	785	2023-03-02 17:30:00+00:00	144.36	144.66	144.22	144.45	1838823.0
628	626	786	2023-03-02 18:00:00+00:00	144.46	144.66	144.28	144.56	1414009.0
629	627	787	2023-03-02 18:30:00+00:00	144.55	145.56	144.54	145.54	2728742.0
630	628	788	2023-03-02 19:00:00+00:00	145.55	145.99	145.39	145.87	3335653.0
631	629	789	2023-03-02 19:30:00+00:00	145.88	146.05	145.68	145.86	2012595.0
632	630	790	2023-03-02 20:00:00+00:00	145.84	146.31	145.56	146.19	2619038.0
633	631	791	2023-03-02 20:30:00+00:00	146.19	146.71	145.73	145.91	6130870.0
634	632	792	2023-03-02 21:00:00+00:00	145.94	146.0	145.72	145.79	8477100.0
635	633	793	2023-03-02 21:30:00+00:00	145.79	145.91	145.71	145.8	74605.0
636	634	794	2023-03-02 22:00:00+00:00	145.81	145.81	145.53	145.53	22212.0
637	635	795	2023-03-02 22:30:00+00:00	145.6	145.6	145.3	145.31	13500.0
638	636	796	2023-03-02 23:00:00+00:00	145.38	145.58	145.32	145.58	7075.0
639	637	797	2023-03-02 23:30:00+00:00	145.48	145.55	145.4	145.45	5800.0
640	638	798	2023-03-03 00:00:00+00:00	145.43	145.6	145.3	145.3	9121.0
641	639	799	2023-03-03 00:30:00+00:00	145.31	145.68	145.3	145.6	11514.0
642	640	800	2023-03-03 09:00:00+00:00	145.92	147.1	145.92	146.79	32313.0
643	641	801	2023-03-03 09:30:00+00:00	146.79	146.89	146.71	146.79	4493.0
644	642	802	2023-03-03 10:00:00+00:00	146.92	147.2	146.92	147.01	10376.0
645	643	803	2023-03-03 10:30:00+00:00	147.01	147.09	146.93	147.06	9356.0
646	644	804	2023-03-03 11:00:00+00:00	147.1	147.55	147.02	147.55	23716.0
647	645	805	2023-03-03 11:30:00+00:00	147.56	147.87	147.43	147.76	32447.0
648	646	806	2023-03-03 12:00:00+00:00	147.73	147.85	147.33	147.52	61324.0
649	647	807	2023-03-03 12:30:00+00:00	147.5	147.63	147.16	147.32	35251.0
650	648	808	2023-03-03 13:00:00+00:00	147.66	147.85	145.23	147.54	151345.0
651	649	809	2023-03-03 13:30:00+00:00	147.51	148.12	147.39	148.09	173932.0
652	650	810	2023-03-03 14:00:00+00:00	148.12	148.39	147.58	148.09	284467.0
653	651	811	2023-03-03 14:30:00+00:00	148.05	149.48	147.33	149.47	8650164.0
654	652	812	2023-03-03 15:00:00+00:00	149.47	150.16	149.03	150.15	6080826.0
655	653	813	2023-03-03 15:30:00+00:00	150.14	150.17	149.44	149.64	3800239.0
656	654	814	2023-03-03 16:00:00+00:00	149.64	149.94	149.37	149.57	2622353.0
657	655	815	2023-03-03 16:30:00+00:00	149.58	149.98	149.26	149.84	2804982.0
658	656	816	2023-03-03 17:00:00+00:00	149.84	150.03	149.71	149.91	2187841.0
659	657	817	2023-03-03 17:30:00+00:00	149.92	150.24	149.6	150.21	2343794.0
660	658	818	2023-03-03 18:00:00+00:00	150.23	150.32	149.88	150.1	2373736.0
661	659	819	2023-03-03 18:30:00+00:00	150.11	150.25	149.91	150.23	2063510.0
662	660	820	2023-03-03 19:00:00+00:00	150.22	150.81	150.1	150.76	2899012.0
663	661	821	2023-03-03 19:30:00+00:00	150.76	150.89	150.62	150.83	2232955.0
664	662	822	2023-03-03 20:00:00+00:00	150.84	150.97	150.65	150.92	3111027.0
665	663	823	2023-03-03 20:30:00+00:00	150.91	151.11	150.53	151.1	6573593.0
666	664	824	2023-03-03 21:00:00+00:00	151.1	151.14	150.93	151.11	11887772.0
667	665	825	2023-03-03 21:30:00+00:00	151.1	151.25	151.03	151.22	114633.0
668	666	826	2023-03-03 22:00:00+00:00	151.2	151.23	151.06	151.1	26200.0
669	667	827	2023-03-03 22:30:00+00:00	151.1	151.13	151.07	151.1	12922.0
670	668	828	2023-03-03 23:00:00+00:00	151.1	151.14	151.06	151.11	5955.0
671	669	829	2023-03-03 23:30:00+00:00	151.14	151.15	151.08	151.1	13574.0
672	670	830	2023-03-04 00:00:00+00:00	151.1	151.19	151.08	151.15	11152.0
673	671	831	2023-03-04 00:30:00+00:00	151.18	151.42	151.16	151.42	23842.0
674	672	832	2023-03-06 09:00:00+00:00	152.05	152.86	152.05	152.28	34939.0
675	673	833	2023-03-06 09:30:00+00:00	152.27	152.36	152.17	152.27	15797.0
676	674	834	2023-03-06 10:00:00+00:00	152.32	152.57	152.31	152.47	7558.0
677	675	835	2023-03-06 10:30:00+00:00	152.45	152.87	152.3	152.81	20381.0
678	676	836	2023-03-06 11:00:00+00:00	152.76	152.88	152.55	152.55	21966.0
679	677	837	2023-03-06 11:30:00+00:00	152.55	152.75	152.28	152.75	25712.0
680	678	838	2023-03-06 12:00:00+00:00	152.68	153.29	152.5	152.92	111831.0
681	679	839	2023-03-06 12:30:00+00:00	152.94	153.49	152.88	153.45	92539.0
682	680	840	2023-03-06 13:00:00+00:00	152.7	153.8	150.65	153.8	365591.0
683	681	841	2023-03-06 13:30:00+00:00	153.8	154.01	153.6	153.72	294872.0
684	682	842	2023-03-06 14:00:00+00:00	153.74	153.91	153.47	153.77	360634.0
685	683	843	2023-03-06 14:30:00+00:00	153.77	155.0	153.46	154.43	12721199.0
686	684	844	2023-03-06 15:00:00+00:00	154.41	155.25	154.14	155.03	5973527.0
687	685	845	2023-03-06 15:30:00+00:00	155.03	155.58	154.76	155.15	5212832.0
688	686	846	2023-03-06 16:00:00+00:00	155.15	156.07	155.15	155.4	5726454.0
689	687	847	2023-03-06 16:30:00+00:00	155.4	155.88	155.31	155.74	3457045.0
690	688	848	2023-03-06 17:00:00+00:00	155.74	156.3	155.67	155.91	4568383.0
691	689	849	2023-03-06 17:30:00+00:00	155.9	155.91	154.96	155.06	4278474.0
692	690	850	2023-03-06 18:00:00+00:00	155.06	155.45	154.84	155.11	3720359.0
693	691	851	2023-03-06 18:30:00+00:00	155.1	155.18	154.5	154.55	3315715.0
694	692	852	2023-03-06 19:00:00+00:00	154.55	154.63	154.01	154.27	3902989.0
695	693	853	2023-03-06 19:30:00+00:00	154.26	154.5	153.96	154.12	3385259.0
696	694	854	2023-03-06 20:00:00+00:00	154.12	154.3	153.8	153.94	3527250.0
697	695	855	2023-03-06 20:30:00+00:00	153.95	154.19	153.7	153.87	5587997.0
698	696	856	2023-03-06 21:00:00+00:00	153.89	153.89	153.65	153.73	7430887.0
699	697	857	2023-03-06 21:30:00+00:00	153.65	153.83	153.6	153.62	40232.0
700	698	858	2023-03-06 22:00:00+00:00	153.62	153.67	153.56	153.64	19903.0
701	699	859	2023-03-06 22:30:00+00:00	153.6	153.83	153.6	153.7	51139.0
702	700	860	2023-03-06 23:00:00+00:00	153.71	153.83	153.65	153.77	53683.0
703	701	861	2023-03-06 23:30:00+00:00	153.73	153.9	153.65	153.89	28634.0
704	702	862	2023-03-07 00:00:00+00:00	153.85	153.88	153.72	153.81	10999.0
705	703	863	2023-03-07 00:30:00+00:00	153.88	153.98	153.78	153.78	47938.0
706	704	864	2023-03-07 09:00:00+00:00	154.0	154.72	153.98	154.29	11518.0
707	705	865	2023-03-07 09:30:00+00:00	154.29	154.36	154.15	154.15	6409.0
708	706	866	2023-03-07 10:00:00+00:00	154.16	154.29	154.16	154.29	1256.0
709	707	867	2023-03-07 10:30:00+00:00	154.19	154.33	154.19	154.2	2414.0
710	708	868	2023-03-07 11:00:00+00:00	154.26	154.33	154.15	154.15	3121.0
711	709	869	2023-03-07 11:30:00+00:00	154.16	154.28	154.15	154.18	9396.0
712	710	870	2023-03-07 12:00:00+00:00	154.3	154.38	154.14	154.14	27604.0
713	711	871	2023-03-07 12:30:00+00:00	154.12	154.2	154.06	154.13	8990.0
714	712	872	2023-03-07 13:00:00+00:00	154.19	154.7	153.44	153.99	98829.0
715	713	873	2023-03-07 13:30:00+00:00	154.0	154.19	153.95	153.95	68376.0
716	714	874	2023-03-07 14:00:00+00:00	153.97	153.97	153.49	153.64	128951.0
717	715	875	2023-03-07 14:30:00+00:00	153.64	154.03	153.15	153.86	5220308.0
718	716	876	2023-03-07 15:00:00+00:00	153.86	153.86	151.78	152.45	6170085.0
719	717	877	2023-03-07 15:30:00+00:00	152.45	153.63	152.08	152.19	4397942.0
720	718	878	2023-03-07 16:00:00+00:00	152.21	152.67	152.08	152.25	2691551.0
721	719	879	2023-03-07 16:30:00+00:00	152.25	152.77	151.97	152.07	2757442.0
722	720	880	2023-03-07 17:00:00+00:00	152.06	153.09	151.8	152.65	2738927.0
723	721	881	2023-03-07 17:30:00+00:00	152.65	152.73	152.34	152.43	1929790.0
724	722	882	2023-03-07 18:00:00+00:00	152.42	152.54	152.1	152.49	1905641.0
725	723	883	2023-03-07 18:30:00+00:00	152.48	152.69	151.74	151.83	2446477.0
726	724	884	2023-03-07 19:00:00+00:00	151.82	152.04	151.46	151.5	2279189.0
727	725	885	2023-03-07 19:30:00+00:00	151.49	151.67	151.14	151.18	2162863.0
728	726	886	2023-03-07 20:00:00+00:00	151.18	151.44	151.13	151.19	2218143.0
729	727	887	2023-03-07 20:30:00+00:00	151.19	151.77	151.16	151.58	4723012.0
730	728	888	2023-03-07 21:00:00+00:00	151.57	151.65	151.45	151.58	5263761.0
731	729	889	2023-03-07 21:30:00+00:00	151.59	151.72	151.54	151.6	42607.0
732	730	890	2023-03-07 22:00:00+00:00	151.57	151.64	151.53	151.58	8015.0
733	731	891	2023-03-07 22:30:00+00:00	151.55	151.58	151.53	151.53	4897.0
734	732	892	2023-03-07 23:00:00+00:00	151.57	151.7	151.57	151.58	11247.0
735	733	893	2023-03-07 23:30:00+00:00	151.65	151.75	151.58	151.64	11367.0
736	734	894	2023-03-08 00:00:00+00:00	151.69	151.75	151.4	151.48	14057.0
737	735	895	2023-03-08 00:30:00+00:00	151.49	151.55	151.37	151.43	11911.0
738	736	896	2023-03-08 09:00:00+00:00	151.5	151.94	151.5	151.56	5034.0
739	737	897	2023-03-08 09:30:00+00:00	151.6	151.66	151.6	151.6	1737.0
740	738	898	2023-03-08 10:00:00+00:00	151.7	151.7	151.62	151.62	1403.0
741	739	899	2023-03-08 10:30:00+00:00	151.63	151.89	151.63	151.79	3142.0
742	740	900	2023-03-08 11:00:00+00:00	151.87	152.2	151.84	152.11	23398.0
743	741	901	2023-03-08 11:30:00+00:00	152.12	152.17	151.95	152.0	13523.0
744	742	902	2023-03-08 12:00:00+00:00	151.92	152.1	151.78	151.88	24945.0
745	743	903	2023-03-08 12:30:00+00:00	151.9	152.0	151.63	151.94	15027.0
746	744	904	2023-03-08 13:00:00+00:00	152.02	152.22	151.06	152.11	122841.0
747	745	905	2023-03-08 13:30:00+00:00	152.18	152.34	152.0	152.25	97176.0
748	746	906	2023-03-08 14:00:00+00:00	152.19	152.84	152.08	152.77	139340.0
749	747	907	2023-03-08 14:30:00+00:00	152.77	153.1	152.3	152.65	5891456.0
750	748	908	2023-03-08 15:00:00+00:00	152.66	153.04	151.83	152.64	4658471.0
751	749	909	2023-03-08 15:30:00+00:00	152.64	153.21	152.33	152.61	3040370.0
752	750	910	2023-03-08 16:00:00+00:00	152.6	153.02	152.5	152.59	2179899.0
753	751	911	2023-03-08 16:30:00+00:00	152.6	153.47	152.35	153.34	2756582.0
754	752	912	2023-03-08 17:00:00+00:00	153.35	153.41	152.68	152.75	2076596.0
755	753	913	2023-03-08 17:30:00+00:00	152.73	153.06	152.35	152.83	2132872.0
756	754	914	2023-03-08 18:00:00+00:00	152.84	152.95	152.25	152.34	1904031.0
757	755	915	2023-03-08 18:30:00+00:00	152.34	152.41	152.05	152.29	1763390.0
758	756	916	2023-03-08 19:00:00+00:00	152.28	152.81	152.23	152.79	1722166.0
759	757	917	2023-03-08 19:30:00+00:00	152.79	152.99	152.49	152.5	1800434.0
760	758	918	2023-03-08 20:00:00+00:00	152.51	152.61	152.07	152.24	2381778.0
761	759	919	2023-03-08 20:30:00+00:00	152.25	153.26	152.21	152.89	4855524.0
762	760	920	2023-03-08 21:00:00+00:00	152.9	152.98	152.79	152.87	4026230.0
763	761	921	2023-03-08 21:30:00+00:00	152.85	152.94	152.81	152.93	24773.0
764	762	922	2023-03-08 22:00:00+00:00	152.95	152.95	152.9	152.94	6392.0
765	763	923	2023-03-08 22:30:00+00:00	152.9	153.04	152.87	153.02	40971.0
766	764	924	2023-03-08 23:00:00+00:00	153.0	153.0	152.87	152.92	30616.0
767	765	925	2023-03-08 23:30:00+00:00	153.0	153.06	152.94	153.0	8215.0
768	766	926	2023-03-09 00:00:00+00:00	152.95	152.99	152.9	152.96	10419.0
769	767	927	2023-03-09 00:30:00+00:00	152.96	152.96	152.25	152.65	26144.0
770	768	928	2023-03-09 09:00:00+00:00	152.16	152.3	151.97	152.04	12519.0
771	769	929	2023-03-09 09:30:00+00:00	151.99	151.99	151.86	151.86	4808.0
772	770	930	2023-03-09 10:00:00+00:00	151.87	151.99	151.73	151.73	3086.0
773	771	931	2023-03-09 10:30:00+00:00	151.99	151.99	151.91	151.91	1509.0
774	772	932	2023-03-09 11:00:00+00:00	151.97	152.29	151.97	152.29	5016.0
775	773	933	2023-03-09 11:30:00+00:00	152.23	152.39	152.23	152.24	8427.0
776	774	934	2023-03-09 12:00:00+00:00	152.3	152.57	152.22	152.57	22911.0
777	775	935	2023-03-09 12:30:00+00:00	152.58	152.66	152.32	152.52	21913.0
778	776	936	2023-03-09 13:00:00+00:00	152.35	152.8	151.86	152.55	61337.0
779	777	937	2023-03-09 13:30:00+00:00	152.57	153.65	152.57	153.65	176278.0
780	778	938	2023-03-09 14:00:00+00:00	153.65	153.86	153.29	153.45	234090.0
781	779	939	2023-03-09 14:30:00+00:00	153.49	154.39	152.94	154.29	5409141.0
782	780	940	2023-03-09 15:00:00+00:00	154.3	154.54	153.63	153.99	3557515.0
783	781	941	2023-03-09 15:30:00+00:00	154.0	154.51	153.87	153.89	2750029.0
784	782	942	2023-03-09 16:00:00+00:00	153.88	154.4	153.7	154.09	2268137.0
785	783	943	2023-03-09 16:30:00+00:00	154.1	154.46	153.99	154.1	1804448.0
786	784	944	2023-03-09 17:00:00+00:00	154.11	154.22	153.56	154.13	2112152.0
787	785	945	2023-03-09 17:30:00+00:00	154.14	154.2	153.45	153.55	1991465.0
788	786	946	2023-03-09 18:00:00+00:00	153.56	153.63	152.52	152.65	2554766.0
789	787	947	2023-03-09 18:30:00+00:00	152.64	152.64	151.83	151.95	2691258.0
790	788	948	2023-03-09 19:00:00+00:00	151.96	152.12	151.51	151.63	2763214.0
791	789	949	2023-03-09 19:30:00+00:00	151.64	151.9	151.22	151.3	2502660.0
792	790	950	2023-03-09 20:00:00+00:00	151.31	151.41	150.22	150.43	3603969.0
793	791	951	2023-03-09 20:30:00+00:00	150.46	151.18	150.28	150.55	5953830.0
794	792	952	2023-03-09 21:00:00+00:00	150.56	150.67	150.37	150.56	6376729.0
795	793	953	2023-03-09 21:30:00+00:00	150.56	150.7	150.55	150.61	50718.0
796	794	954	2023-03-09 22:00:00+00:00	150.61	150.75	150.57	150.66	155197.0
797	795	955	2023-03-09 22:30:00+00:00	150.66	150.69	150.55	150.56	38755.0
798	796	956	2023-03-09 23:00:00+00:00	150.57	150.57	150.11	150.35	40440.0
799	797	957	2023-03-09 23:30:00+00:00	150.38	150.5	150.33	150.4	4935.0
800	798	958	2023-03-10 00:00:00+00:00	150.4	150.5	150.19	150.25	18308.0
801	799	959	2023-03-10 00:30:00+00:00	150.29	150.48	150.23	150.4	22519.0
802	800	960	2023-03-10 09:00:00+00:00	150.29	150.4	149.77	150.4	11658.0
803	801	961	2023-03-10 09:30:00+00:00	150.66	150.91	150.41	150.64	6778.0
804	802	962	2023-03-10 10:00:00+00:00	150.58	150.95	150.58	150.95	2995.0
805	803	963	2023-03-10 10:30:00+00:00	150.71	150.71	150.51	150.51	7831.0
806	804	964	2023-03-10 11:00:00+00:00	150.48	150.5	149.01	149.91	46524.0
807	805	965	2023-03-10 11:30:00+00:00	149.84	150.29	149.84	150.06	20059.0
808	806	966	2023-03-10 12:00:00+00:00	150.02	150.7	150.01	150.51	31156.0
809	807	967	2023-03-10 12:30:00+00:00	150.4	150.81	150.05	150.64	20276.0
810	808	968	2023-03-10 13:00:00+00:00	150.3	150.89	149.6	150.55	129998.0
811	809	969	2023-03-10 13:30:00+00:00	150.6	152.0	149.99	151.04	304369.0
812	810	970	2023-03-10 14:00:00+00:00	151.04	151.5	150.12	150.21	191587.0
813	811	971	2023-03-10 14:30:00+00:00	150.21	150.51	148.89	149.78	7183681.0
814	812	972	2023-03-10 15:00:00+00:00	149.79	150.49	149.27	149.45	4756588.0
815	813	973	2023-03-10 15:30:00+00:00	149.47	150.52	149.17	150.46	3730296.0
816	814	974	2023-03-10 16:00:00+00:00	150.44	150.62	149.77	150.44	3396311.0
817	815	975	2023-03-10 16:30:00+00:00	150.44	150.94	149.75	149.85	3228246.0
818	816	976	2023-03-10 17:00:00+00:00	149.86	150.05	149.04	149.42	2369652.0
819	817	977	2023-03-10 17:30:00+00:00	149.42	150.0	149.03	149.17	2317553.0
820	818	978	2023-03-10 18:00:00+00:00	149.17	149.4	148.19	148.4	3015076.0
821	819	979	2023-03-10 18:30:00+00:00	148.4	148.42	147.85	148.2	3363530.0
822	820	980	2023-03-10 19:00:00+00:00	148.2	148.84	147.84	147.93	3289454.0
823	821	981	2023-03-10 19:30:00+00:00	147.92	149.0	147.92	148.65	3571191.0
824	822	982	2023-03-10 20:00:00+00:00	148.66	148.77	147.92	148.38	3894371.0
825	823	983	2023-03-10 20:30:00+00:00	148.37	148.66	147.6	148.48	6614166.0
826	824	984	2023-03-10 21:00:00+00:00	148.48	148.6	148.34	148.42	8289431.0
827	825	985	2023-03-10 21:30:00+00:00	148.42	149.16	148.34	149.08	75974.0
828	826	986	2023-03-10 22:00:00+00:00	149.04	149.04	148.5	148.8	60089.0
829	827	987	2023-03-10 22:30:00+00:00	148.8	148.82	148.75	148.76	8242.0
830	828	988	2023-03-10 23:00:00+00:00	148.76	148.81	148.65	148.65	4850.0
831	829	989	2023-03-10 23:30:00+00:00	148.68	148.68	148.5	148.51	11186.0
832	830	990	2023-03-11 00:00:00+00:00	148.45	148.5	148.25	148.38	6193.0
833	831	991	2023-03-11 00:30:00+00:00	148.35	148.6	148.34	148.6	14471.0
834	832	992	2023-03-13 08:00:00+00:00	150.02	150.98	149.02	150.21	47095.0
835	833	993	2023-03-13 08:30:00+00:00	150.13	150.2	149.16	149.16	20155.0
836	834	994	2023-03-13 09:00:00+00:00	149.11	149.44	148.35	148.85	28456.0
837	835	995	2023-03-13 09:30:00+00:00	148.85	149.9	148.61	149.03	24077.0
838	836	996	2023-03-13 10:00:00+00:00	149.0	149.49	148.81	149.18	12048.0
839	837	997	2023-03-13 10:30:00+00:00	149.25	150.0	148.96	149.79	22780.0
840	838	998	2023-03-13 11:00:00+00:00	149.52	150.1	149.33	149.47	41906.0
841	839	999	2023-03-13 11:30:00+00:00	149.53	149.74	148.94	149.3	49191.0
842	840	1000	2023-03-13 12:00:00+00:00	149.8	150.95	148.12	148.43	224376.0
843	841	1001	2023-03-13 12:30:00+00:00	148.49	148.57	146.28	147.63	198588.0
844	842	1002	2023-03-13 13:00:00+00:00	147.62	148.04	146.8	147.87	267957.0
845	843	1003	2023-03-13 13:30:00+00:00	147.81	151.14	147.7	150.74	8965809.0
846	844	1004	2023-03-13 14:00:00+00:00	150.74	151.47	150.27	150.85	6504525.0
847	845	1005	2023-03-13 14:30:00+00:00	150.87	151.87	150.19	151.56	6199640.0
848	846	1006	2023-03-13 15:00:00+00:00	151.56	152.66	151.34	152.56	6081883.0
849	847	1007	2023-03-13 15:30:00+00:00	152.56	153.14	152.23	152.61	5045323.0
850	848	1008	2023-03-13 16:00:00+00:00	152.61	153.1	151.98	152.24	4069455.0
851	849	1009	2023-03-13 16:30:00+00:00	152.23	152.59	151.47	151.8	3366098.0
852	850	1010	2023-03-13 17:00:00+00:00	151.8	151.9	150.99	151.24	3329868.0
853	851	1011	2023-03-13 17:30:00+00:00	151.23	151.93	150.88	151.58	2196079.0
854	852	1096	2023-03-13 18:00:00+00:00	151.92	152.54	151.76	152.23	3260137.0
855	853	1097	2023-03-13 18:30:00+00:00	152.22	152.7	151.73	152.11	3204304.0
856	854	1098	2023-03-13 19:00:00+00:00	152.11	152.35	150.82	151.03	4006950.0
857	855	1099	2023-03-13 19:30:00+00:00	151.05	151.62	150.35	150.46	6588385.0
858	856	1100	2023-03-13 20:00:00+00:00	150.45	150.7	150.31	150.51	8476233.0
859	857	1101	2023-03-13 20:30:00+00:00	150.5	150.67	150.13	150.64	51936.0
860	858	1102	2023-03-13 21:00:00+00:00	150.52	150.61	150.44	150.53	11874.0
861	859	1103	2023-03-13 21:30:00+00:00	150.55	150.67	150.55	150.61	12289.0
862	860	1104	2023-03-13 22:00:00+00:00	150.64	150.77	150.47	150.77	28247.0
863	861	1105	2023-03-13 22:30:00+00:00	150.76	150.94	150.75	150.94	11765.0
864	862	1106	2023-03-13 23:00:00+00:00	150.94	150.96	150.65	150.66	11307.0
865	863	1107	2023-03-13 23:30:00+00:00	150.7	150.9	150.7	150.9	12815.0
866	864	1108	2023-03-14 08:00:00+00:00	150.95	150.98	150.67	150.91	5122.0
867	865	1109	2023-03-14 08:30:00+00:00	150.94	151.32	150.92	151.07	10004.0
868	866	1110	2023-03-14 09:00:00+00:00	151.08	151.08	150.82	150.96	7287.0
869	867	1111	2023-03-14 09:30:00+00:00	151.03	151.18	150.95	151.0	5226.0
870	868	1112	2023-03-14 10:00:00+00:00	150.98	151.15	150.92	151.14	8499.0
871	869	1113	2023-03-14 10:30:00+00:00	151.1	151.14	150.99	151.14	4801.0
872	870	1114	2023-03-14 11:00:00+00:00	151.14	151.8	151.14	151.65	14210.0
873	871	1115	2023-03-14 11:30:00+00:00	151.66	151.74	151.52	151.56	14315.0
874	872	1116	2023-03-14 12:00:00+00:00	151.18	151.8	150.09	151.64	87852.0
875	873	1117	2023-03-14 12:30:00+00:00	151.57	152.68	150.0	152.19	324558.0
876	874	1118	2023-03-14 13:00:00+00:00	152.16	152.7	150.99	151.27	347922.0
877	875	1119	2023-03-14 13:30:00+00:00	151.28	152.79	151.18	152.54	6680286.0
878	876	1120	2023-03-14 14:00:00+00:00	152.52	153.03	152.18	152.78	3635815.0
879	877	1121	2023-03-14 14:30:00+00:00	152.77	153.2	152.61	152.65	3194102.0
880	878	1122	2023-03-14 15:00:00+00:00	152.64	153.32	152.62	153.07	2435075.0
881	879	1123	2023-03-14 15:30:00+00:00	153.06	153.4	152.66	152.68	2732021.0
882	880	1124	2023-03-14 16:00:00+00:00	152.68	153.07	152.5	152.71	2513396.0
883	881	1125	2023-03-14 16:30:00+00:00	152.71	152.91	152.3	152.56	2354026.0
884	882	1126	2023-03-14 17:00:00+00:00	152.57	152.81	151.23	151.81	3549363.0
885	883	1127	2023-03-14 17:30:00+00:00	151.81	152.16	150.52	150.98	4867703.0
886	884	1128	2023-03-14 18:00:00+00:00	150.98	151.45	150.43	151.36	3315363.0
887	885	1129	2023-03-14 18:30:00+00:00	151.36	151.64	150.94	151.01	2503957.0
888	886	1130	2023-03-14 19:00:00+00:00	151.01	151.24	150.1	150.87	3635787.0
889	887	1131	2023-03-14 19:30:00+00:00	150.86	152.81	150.69	152.55	8983048.0
890	888	1132	2023-03-14 20:00:00+00:00	152.5	152.69	152.44	152.6	12518042.0
891	889	1133	2023-03-14 20:30:00+00:00	152.6	152.82	152.57	152.78	164267.0
892	890	1134	2023-03-14 21:00:00+00:00	152.75	152.81	152.6	152.7	11574.0
893	891	1135	2023-03-14 21:30:00+00:00	152.67	152.7	152.44	152.51	48394.0
894	892	1136	2023-03-14 22:00:00+00:00	152.55	152.67	152.47	152.67	19015.0
895	893	1137	2023-03-14 22:30:00+00:00	152.66	152.66	152.51	152.58	15207.0
896	894	1138	2023-03-14 23:00:00+00:00	152.6	152.7	152.6	152.68	6804.0
897	895	1139	2023-03-14 23:30:00+00:00	152.74	152.77	152.62	152.77	16841.0
898	896	1140	2023-03-15 08:00:00+00:00	152.87	152.98	152.46	152.73	7963.0
899	897	1141	2023-03-15 08:30:00+00:00	152.6	152.9	152.59	152.7	2705.0
900	898	1142	2023-03-15 09:00:00+00:00	152.71	152.71	152.12	152.12	8498.0
901	899	1143	2023-03-15 09:30:00+00:00	152.14	152.2	151.75	151.81	7625.0
902	900	1144	2023-03-15 10:00:00+00:00	151.93	151.93	151.0	151.0	24603.0
903	901	1145	2023-03-15 10:30:00+00:00	151.21	151.42	150.38	150.48	37997.0
904	902	1146	2023-03-15 11:00:00+00:00	150.58	151.05	150.5	150.73	65861.0
905	903	1147	2023-03-15 11:30:00+00:00	150.8	150.87	150.54	150.75	16270.0
906	904	1148	2023-03-15 12:00:00+00:00	150.77	152.94	150.48	150.74	150477.0
907	905	1149	2023-03-15 12:30:00+00:00	150.74	151.32	150.0	150.66	221672.0
908	906	1150	2023-03-15 13:00:00+00:00	150.65	151.3	150.42	151.24	191397.0
909	907	1151	2023-03-15 13:30:00+00:00	151.19	151.8	150.7	151.21	7564538.0
910	908	1152	2023-03-15 14:00:00+00:00	151.22	151.66	150.46	150.54	4731353.0
911	909	1153	2023-03-15 14:30:00+00:00	150.55	151.0	149.92	150.92	4616016.0
912	910	1154	2023-03-15 15:00:00+00:00	150.94	151.29	150.56	150.82	3598108.0
913	911	1155	2023-03-15 15:30:00+00:00	150.82	151.85	150.67	151.17	3412158.0
914	912	1156	2023-03-15 16:00:00+00:00	151.16	151.35	150.43	150.81	2748483.0
915	913	1157	2023-03-15 16:30:00+00:00	150.81	151.23	150.44	150.59	2326197.0
916	914	1158	2023-03-15 17:00:00+00:00	150.59	151.66	150.5	151.59	2799808.0
917	915	1159	2023-03-15 17:30:00+00:00	151.59	152.33	151.34	152.13	3667678.0
918	916	1160	2023-03-15 18:00:00+00:00	152.14	153.09	151.48	152.5	3458120.0
919	917	1161	2023-03-15 18:30:00+00:00	152.48	153.07	152.34	152.87	3667419.0
920	918	1162	2023-03-15 19:00:00+00:00	152.88	153.25	152.24	152.66	3822072.0
921	919	1163	2023-03-15 19:30:00+00:00	152.65	153.01	151.62	152.99	7126501.0
922	920	1164	2023-03-15 20:00:00+00:00	153.0	153.31	151.7	152.9	11247426.0
923	921	1165	2023-03-15 20:30:00+00:00	152.91	152.99	152.71	152.8	61733.0
924	922	1166	2023-03-15 21:00:00+00:00	152.79	152.84	152.75	152.8	13621.0
925	923	1167	2023-03-15 21:30:00+00:00	152.79	152.8	152.66	152.77	14077.0
926	924	1168	2023-03-15 22:00:00+00:00	152.77	152.85	152.67	152.85	6849.0
927	925	1169	2023-03-15 22:30:00+00:00	152.86	152.95	152.61	152.73	25896.0
928	926	1170	2023-03-15 23:00:00+00:00	152.75	152.93	152.75	152.85	8503.0
929	927	1171	2023-03-15 23:30:00+00:00	152.8	152.94	152.67	152.7	18595.0
930	928	1172	2023-03-16 08:00:00+00:00	152.88	153.44	152.85	153.25	11432.0
931	929	1173	2023-03-16 08:30:00+00:00	153.29	153.35	153.02	153.02	6801.0
932	930	1174	2023-03-16 09:00:00+00:00	153.15	153.2	152.76	153.02	5905.0
933	931	1175	2023-03-16 09:30:00+00:00	153.02	153.02	152.69	152.99	8146.0
934	932	1176	2023-03-16 10:00:00+00:00	152.94	153.03	152.84	152.93	5310.0
935	933	1177	2023-03-16 10:30:00+00:00	152.99	153.03	152.71	152.76	6181.0
936	934	1178	2023-03-16 11:00:00+00:00	152.9	152.9	152.51	152.6	10053.0
937	935	1179	2023-03-16 11:30:00+00:00	152.69	153.25	152.69	152.96	19390.0
938	936	1180	2023-03-16 12:00:00+00:00	152.55	153.22	152.28	152.95	65458.0
939	937	1181	2023-03-16 12:30:00+00:00	152.9	153.17	152.11	152.55	129832.0
940	938	1182	2023-03-16 13:00:00+00:00	152.58	152.77	152.01	152.15	139309.0
941	939	1183	2023-03-16 13:30:00+00:00	152.15	153.22	151.64	153.16	5474765.0
942	940	1184	2023-03-16 14:00:00+00:00	153.14	153.53	152.74	153.23	3943086.0
943	941	1185	2023-03-16 14:30:00+00:00	153.21	154.3	152.84	154.09	5135843.0
944	942	1186	2023-03-16 15:00:00+00:00	154.08	154.59	153.71	154.36	4640307.0
945	943	1187	2023-03-16 15:30:00+00:00	154.39	155.49	154.05	155.2	5139850.0
946	944	1188	2023-03-16 16:00:00+00:00	155.18	155.34	154.28	154.81	4067675.0
947	945	1189	2023-03-16 16:30:00+00:00	154.81	155.2	154.36	155.11	3835880.0
948	946	1190	2023-03-16 17:00:00+00:00	155.1	155.26	154.4	155.0	3092705.0
949	947	1191	2023-03-16 17:30:00+00:00	155.0	155.4	154.75	155.31	2543369.0
950	948	1192	2023-03-16 18:00:00+00:00	155.31	155.5	154.9	155.48	2631647.0
951	949	1193	2023-03-16 18:30:00+00:00	155.47	155.95	155.06	155.92	3537469.0
952	950	1194	2023-03-16 19:00:00+00:00	155.92	156.46	155.86	156.25	4568674.0
953	951	1195	2023-03-16 19:30:00+00:00	156.25	156.32	155.6	155.91	8158030.0
954	952	1196	2023-03-16 20:00:00+00:00	155.91	155.97	155.59	155.84	8964445.0
955	953	1197	2023-03-16 20:30:00+00:00	155.84	155.95	155.76	155.95	69948.0
956	954	1198	2023-03-16 21:00:00+00:00	155.92	155.99	155.8	155.95	19375.0
957	955	1199	2023-03-16 21:30:00+00:00	155.98	155.99	155.87	155.93	9727.0
958	956	1200	2023-03-16 22:00:00+00:00	155.88	155.88	155.69	155.69	9742.0
959	957	1201	2023-03-16 22:30:00+00:00	155.75	155.9	155.67	155.86	22483.0
960	958	1202	2023-03-16 23:00:00+00:00	155.87	155.96	155.85	155.91	16837.0
961	959	1203	2023-03-16 23:30:00+00:00	155.9	155.93	155.73	155.81	31204.0
962	960	1204	2023-03-17 08:00:00+00:00	155.83	156.21	155.83	156.21	4154.0
963	961	1205	2023-03-17 08:30:00+00:00	156.2	156.26	156.01	156.01	7204.0
964	962	1206	2023-03-17 09:00:00+00:00	156.11	156.16	155.85	156.06	3968.0
965	963	1207	2023-03-17 09:30:00+00:00	156.15	156.15	156.01	156.05	2507.0
966	964	1208	2023-03-17 10:00:00+00:00	156.11	156.12	155.91	156.0	5363.0
967	965	1209	2023-03-17 10:30:00+00:00	156.0	156.14	155.99	156.06	2171.0
968	966	1210	2023-03-17 11:00:00+00:00	156.0	156.06	155.85	155.85	21238.0
969	967	1211	2023-03-17 11:30:00+00:00	155.87	156.13	155.76	156.08	33487.0
970	968	1212	2023-03-17 12:00:00+00:00	156.0	156.19	155.36	155.36	144283.0
971	969	1213	2023-03-17 12:30:00+00:00	155.36	155.8	155.3	155.74	101619.0
972	970	1214	2023-03-17 13:00:00+00:00	155.76	156.88	155.76	155.93	740136.0
973	971	1215	2023-03-17 13:30:00+00:00	156.08	156.31	155.07	155.81	20456966.0
974	972	1216	2023-03-17 14:00:00+00:00	155.81	156.74	154.88	155.12	5981746.0
975	973	1217	2023-03-17 14:30:00+00:00	155.13	155.5	154.42	155.04	4144210.0
976	974	1218	2023-03-17 15:00:00+00:00	155.05	155.37	154.28	154.67	3248438.0
977	975	1219	2023-03-17 15:30:00+00:00	154.68	155.13	154.38	155.05	2528057.0
978	976	1220	2023-03-17 16:00:00+00:00	155.06	155.4	154.9	155.23	2448278.0
979	977	1221	2023-03-17 16:30:00+00:00	155.24	155.71	154.95	155.27	2248114.0
980	978	1222	2023-03-17 17:00:00+00:00	155.28	155.85	155.25	155.56	2238051.0
981	979	1223	2023-03-17 17:30:00+00:00	155.55	155.84	155.24	155.8	1985535.0
982	980	1224	2023-03-17 18:00:00+00:00	155.8	156.03	154.88	154.98	2342276.0
983	981	1225	2023-03-17 18:30:00+00:00	154.98	155.2	154.67	154.92	2749924.0
984	982	1226	2023-03-17 19:00:00+00:00	154.93	155.22	154.39	155.12	3742355.0
985	983	1227	2023-03-17 19:30:00+00:00	155.11	155.43	154.76	155.0	6097253.0
986	984	1228	2023-03-17 20:00:00+00:00	155.06	155.18	154.89	155.0	21864523.0
987	985	1229	2023-03-17 20:30:00+00:00	155.0	155.04	154.9	154.97	93865.0
988	986	1230	2023-03-17 21:00:00+00:00	154.98	155.05	154.93	155.0	129982.0
989	987	1231	2023-03-17 21:30:00+00:00	155.02	155.03	154.8	154.84	159761.0
990	988	1232	2023-03-17 22:00:00+00:00	154.81	154.83	154.6	154.7	26758.0
991	989	1233	2023-03-17 22:30:00+00:00	154.7	154.8	154.56	154.6	16670.0
992	990	1234	2023-03-17 23:00:00+00:00	154.65	154.77	154.63	154.7	5616.0
993	991	1235	2023-03-17 23:30:00+00:00	154.7	154.74	154.52	154.6	6552.0
994	992	1236	2023-03-20 08:00:00+00:00	154.38	154.49	151.75	154.11	48661.0
995	993	1237	2023-03-20 08:30:00+00:00	153.99	154.66	153.85	154.62	14072.0
996	994	1238	2023-03-20 09:00:00+00:00	154.64	154.88	154.21	154.65	25638.0
997	995	1239	2023-03-20 09:30:00+00:00	154.74	156.0	154.72	155.5	22932.0
998	996	1240	2023-03-20 10:00:00+00:00	155.31	155.65	155.03	155.2	13978.0
999	997	1241	2023-03-20 10:30:00+00:00	155.2	155.5	155.14	155.5	6473.0
1000	998	1242	2023-03-20 11:00:00+00:00	155.41	155.5	154.77	155.44	29659.0
1001	999	1243	2023-03-20 11:30:00+00:00	155.3	155.56	154.7	155.1	23809.0
1002	1000	1244	2023-03-20 12:00:00+00:00	155.15	155.45	153.68	155.22	77927.0
1003	1001	1245	2023-03-20 12:30:00+00:00	155.22	155.75	155.05	155.19	107091.0
1004	1002	1246	2023-03-20 13:00:00+00:00	155.24	155.28	154.61	155.03	126779.0
1005	1003	1247	2023-03-20 13:30:00+00:00	155.07	155.43	154.15	154.46	7198256.0
1006	1004	1248	2023-03-20 14:00:00+00:00	154.46	155.4	154.42	155.35	3989028.0
1007	1005	1249	2023-03-20 14:30:00+00:00	155.33	156.31	155.08	156.21	3994544.0
1008	1006	1250	2023-03-20 15:00:00+00:00	156.2	156.88	155.99	156.83	3808179.0
1009	1007	1251	2023-03-20 15:30:00+00:00	156.83	156.88	156.05	156.28	3399137.0
1010	1008	1252	2023-03-20 16:00:00+00:00	156.28	156.44	155.73	155.96	2911205.0
1011	1009	1253	2023-03-20 16:30:00+00:00	155.95	156.87	155.91	156.74	2906996.0
1012	1010	1254	2023-03-20 17:00:00+00:00	156.75	157.55	156.69	157.42	4513503.0
1013	1011	1255	2023-03-20 17:30:00+00:00	157.41	157.77	157.3	157.39	3076996.0
1014	1012	1256	2023-03-20 18:00:00+00:00	157.38	157.81	157.08	157.53	3130041.0
1015	1013	1257	2023-03-20 18:30:00+00:00	157.53	157.82	157.12	157.43	3178042.0
1016	1014	1258	2023-03-20 19:00:00+00:00	157.41	157.51	157.17	157.34	2798015.0
1017	1015	1259	2023-03-20 19:30:00+00:00	157.33	157.82	157.2	157.46	6485717.0
1018	1016	1260	2023-03-20 20:00:00+00:00	157.4	157.82	157.4	157.44	12987097.0
1019	1017	1261	2023-03-20 20:30:00+00:00	157.43	157.5	157.4	157.49	63661.0
1020	1018	1262	2023-03-20 21:00:00+00:00	157.5	157.58	157.44	157.53	14944.0
1021	1019	1263	2023-03-20 21:30:00+00:00	157.56	157.56	157.5	157.53	4608.0
1022	1020	1264	2023-03-20 22:00:00+00:00	157.53	157.56	157.36	157.38	19512.0
1023	1021	1265	2023-03-20 22:30:00+00:00	157.38	157.5	157.38	157.43	11697.0
1024	1022	1266	2023-03-20 23:00:00+00:00	157.42	157.42	157.34	157.38	8515.0
1025	1023	1267	2023-03-20 23:30:00+00:00	157.38	157.41	157.33	157.41	26350.0
1026	1024	1268	2023-03-21 08:00:00+00:00	157.45	157.69	157.25	157.46	6591.0
1027	1025	1269	2023-03-21 08:30:00+00:00	157.54	157.55	157.19	157.2	6651.0
1028	1026	1270	2023-03-21 09:00:00+00:00	157.2	157.24	157.01	157.06	5556.0
1029	1027	1271	2023-03-21 09:30:00+00:00	157.06	157.28	156.73	157.13	10381.0
1030	1028	1272	2023-03-21 10:00:00+00:00	157.22	157.46	157.0	157.4	12940.0
1031	1029	1273	2023-03-21 10:30:00+00:00	157.32	157.35	157.09	157.14	4258.0
1032	1030	1274	2023-03-21 11:00:00+00:00	157.14	157.57	157.03	157.57	41662.0
1033	1031	1275	2023-03-21 11:30:00+00:00	157.62	157.76	157.36	157.52	26456.0
1034	1032	1276	2023-03-21 12:00:00+00:00	157.46	157.73	156.97	157.32	157873.0
1035	1033	1277	2023-03-21 12:30:00+00:00	157.33	157.33	157.03	157.15	85858.0
1036	1034	1278	2023-03-21 13:00:00+00:00	157.1	157.32	156.93	157.25	168917.0
1037	1035	1279	2023-03-21 13:30:00+00:00	157.28	158.39	157.0	157.65	7865661.0
1038	1036	1280	2023-03-21 14:00:00+00:00	157.66	157.97	157.09	157.39	4618493.0
1039	1037	1281	2023-03-21 14:30:00+00:00	157.39	157.42	156.54	156.91	3605381.0
1040	1038	1282	2023-03-21 15:00:00+00:00	156.91	157.69	156.85	157.56	3811069.0
1041	1039	1283	2023-03-21 15:30:00+00:00	157.57	157.65	157.04	157.43	3257057.0
1042	1040	1284	2023-03-21 16:00:00+00:00	157.43	158.1	157.35	157.99	2774566.0
1043	1041	1285	2023-03-21 16:30:00+00:00	157.99	158.29	157.65	158.19	2702388.0
1044	1042	1286	2023-03-21 17:00:00+00:00	158.2	158.82	158.08	158.69	3387990.0
1045	1043	1287	2023-03-21 17:30:00+00:00	158.69	159.1	158.59	158.6	3124742.0
1046	1044	1288	2023-03-21 18:00:00+00:00	158.61	158.75	158.33	158.47	2386112.0
1047	1045	1289	2023-03-21 18:30:00+00:00	158.48	159.0	158.41	158.9	2717470.0
1048	1046	1290	2023-03-21 19:00:00+00:00	158.89	159.06	158.6	158.92	3530732.0
1049	1047	1291	2023-03-21 19:30:00+00:00	158.92	159.4	158.77	159.4	6506029.0
1050	1048	1292	2023-03-21 20:00:00+00:00	159.38	159.38	159.16	159.28	14882650.0
1051	1049	1293	2023-03-21 20:30:00+00:00	159.25	159.28	159.19	159.21	38191.0
1052	1050	1294	2023-03-21 21:00:00+00:00	159.19	159.21	158.86	159.02	36866.0
1053	1051	1295	2023-03-21 21:30:00+00:00	159.04	159.04	158.86	158.86	12280.0
1054	1052	1296	2023-03-21 22:00:00+00:00	158.95	159.0	158.89	159.0	9966.0
1055	1053	1297	2023-03-21 22:30:00+00:00	158.96	159.05	158.94	159.05	4530.0
1056	1054	1298	2023-03-21 23:00:00+00:00	159.05	159.27	159.02	159.21	19327.0
1057	1055	1299	2023-03-21 23:30:00+00:00	159.21	159.24	158.94	158.97	18490.0
1058	1056	1300	2023-03-22 08:00:00+00:00	158.0	158.85	158.0	158.33	9556.0
1059	1057	1301	2023-03-22 08:30:00+00:00	158.32	158.44	158.21	158.21	7564.0
1060	1058	1302	2023-03-22 09:00:00+00:00	158.16	160.0	158.09	158.79	15228.0
1061	1059	1303	2023-03-22 09:30:00+00:00	158.74	158.77	158.61	158.61	3585.0
1062	1060	1304	2023-03-22 10:00:00+00:00	158.7	158.7	158.54	158.67	5092.0
1063	1061	1305	2023-03-22 10:30:00+00:00	158.6	158.77	158.44	158.77	5281.0
1064	1062	1306	2023-03-22 11:00:00+00:00	158.78	159.11	158.7	159.05	21129.0
1065	1063	1307	2023-03-22 11:30:00+00:00	159.07	159.12	158.55	158.77	21638.0
1066	1064	1308	2023-03-22 12:00:00+00:00	158.79	159.25	158.28	158.68	66356.0
1067	1065	1309	2023-03-22 12:30:00+00:00	158.7	158.95	158.64	158.89	35936.0
1068	1066	1310	2023-03-22 13:00:00+00:00	158.93	159.37	158.8	159.37	71384.0
1069	1067	1311	2023-03-22 13:30:00+00:00	159.29	159.99	159.21	159.72	5312056.0
1070	1068	1312	2023-03-22 14:00:00+00:00	159.73	160.13	159.11	160.06	4178833.0
1071	1069	1313	2023-03-22 14:30:00+00:00	160.06	160.41	159.93	160.2	3402410.0
1072	1070	1314	2023-03-22 15:00:00+00:00	160.19	160.37	159.89	160.22	2383856.0
1073	1071	1315	2023-03-22 15:30:00+00:00	160.22	160.52	160.09	160.46	2154557.0
1074	1072	1316	2023-03-22 16:00:00+00:00	160.46	160.46	159.61	159.62	2342863.0
1075	1073	1317	2023-03-22 16:30:00+00:00	159.62	159.82	159.47	159.76	1738929.0
1076	1074	1318	2023-03-22 17:00:00+00:00	159.75	160.05	159.61	160.04	1974649.0
1077	1075	1319	2023-03-22 17:30:00+00:00	160.05	160.26	159.95	160.11	1855186.0
1078	1076	1320	2023-03-22 18:00:00+00:00	160.11	161.52	160.06	161.19	5923307.0
1079	1077	1321	2023-03-22 18:30:00+00:00	161.2	162.14	159.82	160.4	7137212.0
1080	1078	1322	2023-03-22 19:00:00+00:00	160.39	160.95	159.02	160.56	6284180.0
1081	1079	1323	2023-03-22 19:30:00+00:00	160.54	160.68	157.81	157.82	9875012.0
1082	1080	1324	2023-03-22 20:00:00+00:00	157.81	158.04	157.57	157.93	5130191.0
1083	1081	1325	2023-03-22 20:30:00+00:00	157.93	158.2	157.83	158.0	65771.0
1084	1082	1326	2023-03-22 21:00:00+00:00	158.08	158.08	157.91	157.94	35577.0
1085	1083	1327	2023-03-22 21:30:00+00:00	157.95	158.1	157.93	158.0	17478.0
1086	1084	1328	2023-03-22 22:00:00+00:00	158.0	158.2	157.93	158.03	19555.0
1087	1085	1329	2023-03-22 22:30:00+00:00	158.03	158.38	158.03	158.19	15793.0
1088	1086	1330	2023-03-22 23:00:00+00:00	158.2	158.28	158.06	158.22	9752.0
1089	1087	1331	2023-03-22 23:30:00+00:00	158.3	158.7	158.2	158.42	17719.0
1090	1088	1332	2023-03-23 08:00:00+00:00	159.02	159.65	158.52	159.54	21573.0
1091	1089	1333	2023-03-23 08:30:00+00:00	159.5	159.78	159.42	159.71	9838.0
1092	1090	1334	2023-03-23 09:00:00+00:00	159.72	159.79	159.5	159.52	30297.0
1093	1091	1335	2023-03-23 09:30:00+00:00	159.56	159.82	159.44	159.7	10107.0
1094	1092	1336	2023-03-23 10:00:00+00:00	159.75	159.82	159.38	159.56	9961.0
1095	1093	1337	2023-03-23 10:30:00+00:00	159.51	159.6	159.33	159.6	5652.0
1096	1094	1338	2023-03-23 11:00:00+00:00	159.61	159.8	159.43	159.61	34642.0
1097	1095	1339	2023-03-23 11:30:00+00:00	159.58	159.7	159.43	159.45	23975.0
1098	1096	1340	2023-03-23 12:00:00+00:00	159.7	159.85	158.44	159.52	106855.0
1099	1097	1341	2023-03-23 12:30:00+00:00	159.6	159.75	159.34	159.51	114284.0
1100	1098	1342	2023-03-23 13:00:00+00:00	159.51	159.71	158.61	158.77	182052.0
1101	1099	1343	2023-03-23 13:30:00+00:00	158.77	159.78	158.73	159.67	6221489.0
1102	1100	1344	2023-03-23 14:00:00+00:00	159.67	160.7	159.54	160.37	4586366.0
1103	1101	1345	2023-03-23 14:30:00+00:00	160.38	161.3	160.12	161.24	3464142.0
1104	1102	1346	2023-03-23 15:00:00+00:00	161.24	161.56	160.54	160.61	3321927.0
1105	1103	1347	2023-03-23 15:30:00+00:00	160.62	160.99	160.36	160.64	2816426.0
1106	1104	1348	2023-03-23 16:00:00+00:00	160.65	161.0	160.52	160.87	2066309.0
1107	1105	1349	2023-03-23 16:30:00+00:00	160.87	161.02	160.31	160.41	2173083.0
1108	1106	1350	2023-03-23 17:00:00+00:00	160.41	160.64	159.62	159.82	2872625.0
1109	1107	1351	2023-03-23 17:30:00+00:00	159.83	160.27	159.52	159.61	2258651.0
1110	1108	1352	2023-03-23 18:00:00+00:00	159.6	159.83	158.67	158.68	3044175.0
1111	1109	1353	2023-03-23 18:30:00+00:00	158.68	158.88	157.7	158.6	4731224.0
1112	1110	1354	2023-03-23 19:00:00+00:00	158.61	159.5	157.68	158.36	5249610.0
1113	1111	1355	2023-03-23 19:30:00+00:00	158.35	159.64	158.09	158.89	7222183.0
1114	1112	1356	2023-03-23 20:00:00+00:00	158.89	158.95	158.64	158.84	7992868.0
1115	1113	1357	2023-03-23 20:30:00+00:00	158.85	159.97	158.82	159.2	90098.0
1116	1114	1358	2023-03-23 21:00:00+00:00	159.2	159.37	158.93	159.29	174410.0
1117	1115	1359	2023-03-23 21:30:00+00:00	159.26	159.35	159.22	159.22	19140.0
1118	1116	1360	2023-03-23 22:00:00+00:00	159.22	159.22	158.81	159.01	18813.0
1119	1117	1361	2023-03-23 22:30:00+00:00	159.0	159.04	158.8	158.93	10867.0
1120	1118	1362	2023-03-23 23:00:00+00:00	158.94	159.29	158.9	159.2	10648.0
1121	1119	1363	2023-03-23 23:30:00+00:00	159.14	159.32	159.01	159.05	8249.0
1122	1120	1364	2023-03-24 08:00:00+00:00	159.43	159.7	159.02	159.5	22198.0
1123	1121	1365	2023-03-24 08:30:00+00:00	159.4	159.4	158.87	159.04	7435.0
1124	1122	1366	2023-03-24 09:00:00+00:00	159.05	159.4	159.01	159.04	4474.0
1125	1123	1367	2023-03-24 09:30:00+00:00	159.01	159.01	158.1	158.33	14493.0
1126	1124	1368	2023-03-24 10:00:00+00:00	158.25	158.63	158.07	158.15	7742.0
1127	1125	1369	2023-03-24 10:30:00+00:00	158.21	158.55	158.01	158.05	14829.0
1128	1126	1370	2023-03-24 11:00:00+00:00	158.2	158.48	158.05	158.4	26523.0
1129	1127	1371	2023-03-24 11:30:00+00:00	158.45	158.5	158.0	158.02	18874.0
1130	1128	1372	2023-03-24 12:00:00+00:00	158.18	159.3	157.82	158.25	115798.0
1131	1129	1373	2023-03-24 12:30:00+00:00	158.2	158.84	158.03	158.82	189230.0
1132	1130	1374	2023-03-24 13:00:00+00:00	158.83	158.88	158.15	158.88	112653.0
1133	1131	1375	2023-03-24 13:30:00+00:00	158.88	159.39	157.85	159.19	5797270.0
1134	1132	1376	2023-03-24 14:00:00+00:00	159.2	159.56	158.25	159.02	4515389.0
1135	1133	1377	2023-03-24 14:30:00+00:00	159.03	159.17	158.64	159.17	3130283.0
1136	1134	1378	2023-03-24 15:00:00+00:00	159.18	159.4	158.11	158.29	3556438.0
1137	1135	1379	2023-03-24 15:30:00+00:00	158.3	159.19	158.05	159.09	2962937.0
1138	1136	1380	2023-03-24 16:00:00+00:00	159.1	159.47	158.18	158.4	2707377.0
1139	1137	1381	2023-03-24 16:30:00+00:00	158.4	158.98	158.29	158.75	2049899.0
1140	1138	1382	2023-03-24 17:00:00+00:00	158.74	159.44	158.56	159.33	2199339.0
1141	1139	1383	2023-03-24 17:30:00+00:00	159.32	159.67	158.92	159.15	2585828.0
1142	1140	1384	2023-03-24 18:00:00+00:00	159.15	159.6	159.1	159.56	2088757.0
1143	1141	1385	2023-03-24 18:30:00+00:00	159.57	159.95	159.52	159.67	2539230.0
1144	1142	1386	2023-03-24 19:00:00+00:00	159.68	160.06	159.36	159.84	2780860.0
1145	1143	1387	2023-03-24 19:30:00+00:00	159.84	160.34	159.73	160.25	4919822.0
1146	1144	1388	2023-03-24 20:00:00+00:00	160.27	160.39	160.1	160.25	7158898.0
1147	1145	1389	2023-03-24 20:30:00+00:00	160.23	160.37	160.15	160.31	96509.0
1148	1146	1390	2023-03-24 21:00:00+00:00	160.35	160.36	159.82	160.04	146257.0
1149	1147	1391	2023-03-24 21:30:00+00:00	160.07	160.08	159.9	160.08	22695.0
1150	1148	1392	2023-03-24 22:00:00+00:00	160.07	160.14	160.03	160.14	16458.0
1151	1149	1393	2023-03-24 22:30:00+00:00	160.05	160.13	160.05	160.08	3217.0
1152	1150	1394	2023-03-24 23:00:00+00:00	160.07	160.09	159.92	159.99	10799.0
1153	1151	1395	2023-03-24 23:30:00+00:00	160.02	160.2	160.0	160.2	18949.0
1154	1152	1396	2023-03-27 08:00:00+00:00	160.25	160.25	159.38	159.73	15945.0
1155	1153	1397	2023-03-27 08:30:00+00:00	159.77	159.85	159.73	159.82	4721.0
1156	1154	1398	2023-03-27 09:00:00+00:00	159.79	159.81	159.52	159.7	5622.0
1157	1155	1399	2023-03-27 09:30:00+00:00	159.7	159.87	159.6	159.6	7204.0
1158	1156	1400	2023-03-27 10:00:00+00:00	159.77	160.11	159.77	159.85	6949.0
1159	1157	1401	2023-03-27 10:30:00+00:00	159.8	159.9	159.66	159.84	1412.0
1160	1158	1402	2023-03-27 11:00:00+00:00	159.88	160.22	159.84	160.18	39333.0
1161	1159	1403	2023-03-27 11:30:00+00:00	160.15	160.15	159.92	160.12	58742.0
1162	1160	1404	2023-03-27 12:00:00+00:00	160.11	160.25	159.8	159.92	123801.0
1163	1161	1405	2023-03-27 12:30:00+00:00	159.92	159.96	159.72	159.8	161344.0
1164	1162	1406	2023-03-27 13:00:00+00:00	159.8	160.0	159.61	159.93	113839.0
1165	1163	1407	2023-03-27 13:30:00+00:00	159.93	160.77	159.45	160.37	6428060.0
1166	1164	1408	2023-03-27 14:00:00+00:00	160.37	160.72	159.89	159.93	3463447.0
1167	1165	1409	2023-03-27 14:30:00+00:00	159.92	160.08	159.62	159.76	2729898.0
1168	1166	1410	2023-03-27 15:00:00+00:00	159.76	159.83	159.39	159.5	2254315.0
1169	1167	1411	2023-03-27 15:30:00+00:00	159.5	159.56	158.4	158.44	2806834.0
1170	1168	1412	2023-03-27 16:00:00+00:00	158.44	158.77	158.22	158.77	2385814.0
1171	1169	1413	2023-03-27 16:30:00+00:00	158.77	158.83	158.04	158.28	1786667.0
1172	1170	1414	2023-03-27 17:00:00+00:00	158.28	158.47	157.87	158.35	2093198.0
1173	1171	1415	2023-03-27 17:30:00+00:00	158.37	158.6	158.2	158.29	1817016.0
1174	1172	1416	2023-03-27 18:00:00+00:00	158.3	158.84	158.11	158.64	1694280.0
1175	1173	1417	2023-03-27 18:30:00+00:00	158.64	159.07	158.63	159.06	2054743.0
1176	1174	1418	2023-03-27 19:00:00+00:00	159.06	159.21	158.77	158.93	2285653.0
1177	1175	1419	2023-03-27 19:30:00+00:00	158.93	158.97	157.97	158.3	4761173.0
1178	1176	1420	2023-03-27 20:00:00+00:00	158.31	158.38	158.09	158.3	6675802.0
1179	1177	1421	2023-03-27 20:30:00+00:00	158.29	158.36	158.2	158.25	32918.0
1180	1178	1422	2023-03-27 21:00:00+00:00	158.25	158.25	158.12	158.15	9759.0
1181	1179	1423	2023-03-27 21:30:00+00:00	158.18	158.28	158.15	158.2	17562.0
1182	1180	1424	2023-03-27 22:00:00+00:00	158.18	158.21	158.07	158.1	9830.0
1183	1181	1425	2023-03-27 22:30:00+00:00	158.1	158.18	158.03	158.18	16979.0
1184	1182	1426	2023-03-27 23:00:00+00:00	158.18	158.34	158.18	158.32	15369.0
1185	1183	1427	2023-03-27 23:30:00+00:00	158.34	158.48	158.26	158.37	15025.0
1186	1184	1428	2023-03-28 08:00:00+00:00	157.95	158.06	157.26	157.58	13580.0
1187	1185	1429	2023-03-28 08:30:00+00:00	157.6	157.6	157.42	157.57	3984.0
1188	1186	1430	2023-03-28 09:00:00+00:00	157.55	157.64	157.55	157.6	2780.0
1189	1187	1431	2023-03-28 09:30:00+00:00	157.55	157.6	157.5	157.6	3813.0
1190	1188	1432	2023-03-28 10:00:00+00:00	157.6	157.67	157.6	157.67	2044.0
1191	1189	1433	2023-03-28 10:30:00+00:00	157.62	157.62	157.38	157.5	11026.0
1192	1190	1434	2023-03-28 11:00:00+00:00	157.57	157.67	157.4	157.66	62057.0
1193	1191	1435	2023-03-28 11:30:00+00:00	157.69	157.79	157.6	157.7	6220.0
1194	1192	1436	2023-03-28 12:00:00+00:00	157.49	158.13	157.4	157.7	65420.0
1195	1193	1437	2023-03-28 12:30:00+00:00	157.76	157.76	157.41	157.64	40670.0
1196	1194	1438	2023-03-28 13:00:00+00:00	157.59	158.14	157.48	157.99	82754.0
1197	1195	1439	2023-03-28 13:30:00+00:00	157.99	158.49	156.77	156.77	5461914.0
1198	1196	1440	2023-03-28 14:00:00+00:00	156.77	157.32	156.55	157.03	3501169.0
1199	1197	1441	2023-03-28 14:30:00+00:00	157.03	157.03	156.08	156.45	3300008.0
1200	1198	1442	2023-03-28 15:00:00+00:00	156.44	156.9	156.39	156.6	2375890.0
1201	1199	1443	2023-03-28 15:30:00+00:00	156.6	157.03	156.57	156.91	2218926.0
1202	1200	1444	2023-03-28 16:00:00+00:00	156.92	156.95	156.54	156.78	1532787.0
1203	1201	1445	2023-03-28 16:30:00+00:00	156.78	156.83	156.43	156.54	1476121.0
1204	1202	1446	2023-03-28 17:00:00+00:00	156.56	156.63	156.38	156.46	1462449.0
1205	1203	1447	2023-03-28 17:30:00+00:00	156.45	156.56	155.98	156.09	2335862.0
1206	1204	1448	2023-03-28 18:00:00+00:00	156.08	156.58	156.05	156.52	1853720.0
1207	1205	1449	2023-03-28 18:30:00+00:00	156.52	156.76	156.34	156.74	1600941.0
1208	1206	1450	2023-03-28 19:00:00+00:00	156.74	157.18	156.74	157.0	2438282.0
1209	1207	1451	2023-03-28 19:30:00+00:00	157.0	157.73	156.79	157.67	4570746.0
1210	1208	1452	2023-03-28 20:00:00+00:00	157.67	157.78	157.52	157.7	6066950.0
1211	1209	1453	2023-03-28 20:30:00+00:00	157.69	157.7	157.62	157.65	46143.0
1212	1210	1454	2023-03-28 21:00:00+00:00	157.64	157.67	157.63	157.65	6406.0
1213	1211	1455	2023-03-28 21:30:00+00:00	157.6	157.66	157.6	157.65	2198.0
1214	1212	1456	2023-03-28 22:00:00+00:00	157.66	157.71	157.6	157.66	3779.0
1215	1213	1457	2023-03-28 22:30:00+00:00	157.67	157.7	157.59	157.6	9472.0
1216	1214	1458	2023-03-28 23:00:00+00:00	157.63	157.66	157.6	157.65	7032.0
1217	1215	1459	2023-03-28 23:30:00+00:00	157.63	157.78	157.6	157.7	20401.0
1218	1216	1460	2023-03-29 08:00:00+00:00	158.66	158.68	158.33	158.5	13287.0
1219	1217	1461	2023-03-29 08:30:00+00:00	158.56	158.7	158.35	158.54	21061.0
1220	1218	1462	2023-03-29 09:00:00+00:00	158.56	158.76	158.56	158.76	2223.0
1221	1219	1463	2023-03-29 09:30:00+00:00	158.76	158.8	158.67	158.73	5993.0
1222	1220	1464	2023-03-29 10:00:00+00:00	158.75	158.75	158.55	158.59	8654.0
1223	1221	1465	2023-03-29 10:30:00+00:00	158.6	158.66	158.54	158.54	2939.0
1224	1222	1466	2023-03-29 11:00:00+00:00	158.52	158.71	158.5	158.7	18977.0
1225	1223	1467	2023-03-29 11:30:00+00:00	158.66	158.8	158.65	158.74	9969.0
1226	1224	1468	2023-03-29 12:00:00+00:00	158.6	158.89	157.25	158.77	70886.0
1227	1225	1469	2023-03-29 12:30:00+00:00	158.69	159.2	158.68	158.95	62818.0
1228	1226	1470	2023-03-29 13:00:00+00:00	159.0	159.37	158.91	159.37	168497.0
1229	1227	1471	2023-03-29 13:30:00+00:00	159.37	160.08	159.35	159.85	6496005.0
1230	1228	1472	2023-03-29 14:00:00+00:00	159.86	160.3	159.65	159.81	3817875.0
1231	1229	1473	2023-03-29 14:30:00+00:00	159.8	160.0	159.35	159.51	2555070.0
1232	1230	1474	2023-03-29 15:00:00+00:00	159.51	159.97	159.5	159.87	2099234.0
1233	1231	1475	2023-03-29 15:30:00+00:00	159.88	160.06	159.72	159.87	1899452.0
1234	1232	1476	2023-03-29 16:00:00+00:00	159.88	159.98	159.51	159.93	1792607.0
1235	1233	1477	2023-03-29 16:30:00+00:00	159.92	160.04	159.8	159.96	1673834.0
1236	1234	1478	2023-03-29 17:00:00+00:00	159.96	160.46	159.84	160.42	2411510.0
1237	1235	1479	2023-03-29 17:30:00+00:00	160.43	160.44	159.9	160.02	1917693.0
1238	1236	1480	2023-03-29 18:00:00+00:00	160.03	160.23	159.9	160.2	1538016.0
1239	1237	1481	2023-03-29 18:30:00+00:00	160.2	160.51	160.1	160.45	2472309.0
1240	1238	1482	2023-03-29 19:00:00+00:00	160.45	160.92	160.29	160.83	3037624.0
1241	1239	1483	2023-03-29 19:30:00+00:00	160.82	161.04	160.55	160.78	5349715.0
1242	1240	1484	2023-03-29 20:00:00+00:00	160.78	160.94	160.62	160.71	6981326.0
1243	1241	1485	2023-03-29 20:30:00+00:00	160.71	160.77	160.63	160.63	100225.0
1244	1242	1486	2023-03-29 21:00:00+00:00	160.64	160.77	160.6	160.64	203126.0
1245	1243	1487	2023-03-29 21:30:00+00:00	160.61	160.65	160.61	160.61	6714.0
1246	1244	1488	2023-03-29 22:00:00+00:00	160.61	160.65	160.51	160.61	8863.0
1247	1245	1489	2023-03-29 22:30:00+00:00	160.6	160.63	160.51	160.59	7402.0
1248	1246	1490	2023-03-29 23:00:00+00:00	160.6	160.6	160.52	160.55	2779.0
1249	1247	1491	2023-03-29 23:30:00+00:00	160.57	160.57	160.21	160.35	17370.0
1250	1248	1492	2023-03-30 08:00:00+00:00	161.15	161.15	160.86	160.86	3837.0
1251	1249	1493	2023-03-30 08:30:00+00:00	160.9	160.99	160.9	160.95	1121.0
1252	1250	1656	2023-03-30 09:00:00+00:00	160.94	161.08	160.9	161.08	5898.0
1253	1251	1657	2023-03-30 09:30:00+00:00	160.99	161.04	160.92	161.04	5284.0
1254	1252	1658	2023-03-30 10:00:00+00:00	161.04	161.12	160.95	161.12	5305.0
1255	1253	1659	2023-03-30 10:30:00+00:00	161.13	161.29	161.08	161.26	10481.0
1256	1254	1660	2023-03-30 11:00:00+00:00	161.2	161.47	161.09	161.47	45573.0
1257	1255	1661	2023-03-30 11:30:00+00:00	161.45	161.45	161.08	161.15	30037.0
1258	1256	1662	2023-03-30 12:00:00+00:00	161.16	161.49	160.25	161.17	75469.0
1259	1257	1663	2023-03-30 12:30:00+00:00	161.13	161.45	161.08	161.22	73667.0
1260	1258	1664	2023-03-30 13:00:00+00:00	161.22	161.6	160.77	161.59	266514.0
1261	1259	1665	2023-03-30 13:30:00+00:00	161.59	161.97	161.27	161.97	5660753.0
1262	1260	1666	2023-03-30 14:00:00+00:00	161.96	162.43	161.5	162.34	4226355.0
1263	1261	1667	2023-03-30 14:30:00+00:00	162.34	162.47	162.02	162.32	2944380.0
1264	1262	1668	2023-03-30 15:00:00+00:00	162.33	162.4	161.98	162.09	2294581.0
1265	1263	1669	2023-03-30 15:30:00+00:00	162.09	162.16	161.95	162.08	2094060.0
1266	1264	1670	2023-03-30 16:00:00+00:00	162.09	162.23	161.9	162.01	2215453.0
1267	1265	1671	2023-03-30 16:30:00+00:00	162.01	162.09	161.62	161.73	1935587.0
1268	1266	1672	2023-03-30 17:00:00+00:00	161.72	162.05	161.64	161.84	1527596.0
1269	1267	1673	2023-03-30 17:30:00+00:00	161.84	161.85	161.35	161.58	1923703.0
1270	1268	1674	2023-03-30 18:00:00+00:00	161.58	162.18	161.54	162.15	2192068.0
1271	1269	1675	2023-03-30 18:30:00+00:00	162.16	162.34	162.0	162.05	1825370.0
1272	1270	1676	2023-03-30 19:00:00+00:00	162.05	162.21	161.86	162.13	1853898.0
1273	1271	1677	2023-03-30 19:30:00+00:00	162.13	162.38	161.99	162.37	4027411.0
1274	1272	1678	2023-03-30 20:00:00+00:00	162.36	162.46	162.3	162.36	5918780.0
1275	1273	1679	2023-03-30 20:30:00+00:00	162.36	162.43	162.31	162.35	39720.0
1276	1274	1680	2023-03-30 21:00:00+00:00	162.31	162.36	162.3	162.32	18208.0
1277	1275	1681	2023-03-30 21:30:00+00:00	162.31	162.32	162.26	162.27	6617.0
1278	1276	1682	2023-03-30 22:00:00+00:00	162.25	162.29	162.2	162.21	8756.0
1279	1277	1683	2023-03-30 22:30:00+00:00	162.2	162.29	162.2	162.29	10340.0
1280	1278	1684	2023-03-30 23:00:00+00:00	162.3	162.36	162.26	162.3	5163.0
1281	1279	1685	2023-03-30 23:30:00+00:00	162.32	162.47	162.32	162.44	15232.0
1282	1280	1686	2023-03-31 08:00:00+00:00	162.39	162.5	161.97	162.04	5343.0
1283	1281	1687	2023-03-31 08:30:00+00:00	162.09	162.1	162.0	162.01	1937.0
1284	1282	1688	2023-03-31 09:00:00+00:00	162.01	162.14	161.93	162.06	2710.0
1285	1283	1689	2023-03-31 09:30:00+00:00	162.11	162.14	162.05	162.05	2060.0
1286	1284	1690	2023-03-31 10:00:00+00:00	162.12	162.12	162.0	162.0	4043.0
1287	1285	1691	2023-03-31 10:30:00+00:00	162.05	162.07	161.84	162.04	12000.0
1288	1286	1692	2023-03-31 11:00:00+00:00	162.08	162.19	162.02	162.19	13104.0
1289	1287	1693	2023-03-31 11:30:00+00:00	162.2	162.24	162.11	162.11	10517.0
1290	1288	1694	2023-03-31 12:00:00+00:00	162.21	162.64	161.95	162.25	50647.0
1291	1289	1695	2023-03-31 12:30:00+00:00	162.13	162.8	162.05	162.16	175520.0
1292	1290	1696	2023-03-31 13:00:00+00:00	162.19	162.57	162.02	162.42	112261.0
1293	1291	1697	2023-03-31 13:30:00+00:00	162.43	163.09	161.91	162.71	5022787.0
1294	1292	1698	2023-03-31 14:00:00+00:00	162.71	162.9	162.25	162.56	3167065.0
1295	1293	1699	2023-03-31 14:30:00+00:00	162.56	163.02	162.52	162.78	2627808.0
1296	1294	1700	2023-03-31 15:00:00+00:00	162.8	163.17	162.7	163.1	2395991.0
1297	1295	1701	2023-03-31 15:30:00+00:00	163.1	163.26	162.92	163.22	1860951.0
1298	1296	1702	2023-03-31 16:00:00+00:00	163.22	163.9	163.15	163.89	2376905.0
1299	1297	1703	2023-03-31 16:30:00+00:00	163.89	164.04	163.65	163.8	2811412.0
1300	1298	1704	2023-03-31 17:00:00+00:00	163.81	164.08	163.57	163.89	2415595.0
1301	1299	1705	2023-03-31 17:30:00+00:00	163.88	163.98	163.65	163.96	1486000.0
1302	1300	1706	2023-03-31 18:00:00+00:00	163.96	164.18	163.92	164.08	1915539.0
1303	1301	1707	2023-03-31 18:30:00+00:00	164.08	164.24	164.0	164.23	2028545.0
1304	1302	1708	2023-03-31 19:00:00+00:00	164.22	164.94	164.21	164.88	4243537.0
1305	1303	1709	2023-03-31 19:30:00+00:00	164.88	165.0	164.12	164.84	10753177.0
1306	1304	1710	2023-03-31 20:00:00+00:00	164.83	164.96	164.63	164.82	16322051.0
1307	1305	1711	2023-03-31 20:30:00+00:00	164.82	164.9	164.8	164.82	66900.0
1308	1306	1712	2023-03-31 21:00:00+00:00	164.82	164.9	164.81	164.84	19706.0
1309	1307	1713	2023-03-31 21:30:00+00:00	164.84	164.84	164.74	164.75	36137.0
1310	1308	1714	2023-03-31 22:00:00+00:00	164.75	164.82	164.71	164.73	14925.0
1311	1309	1715	2023-03-31 22:30:00+00:00	164.76	164.87	164.75	164.87	15088.0
1312	1310	1716	2023-03-31 23:00:00+00:00	164.87	164.9	164.81	164.85	7298.0
1313	1311	1717	2023-03-31 23:30:00+00:00	164.86	164.93	164.86	164.9	10193.0
1314	1312	1718	2023-04-03 08:00:00+00:00	164.47	164.47	163.81	163.81	20835.0
1315	1313	1719	2023-04-03 08:30:00+00:00	163.85	163.89	163.73	163.75	6745.0
1316	1314	1720	2023-04-03 09:00:00+00:00	163.79	163.98	163.79	163.88	8343.0
1317	1315	1721	2023-04-03 09:30:00+00:00	163.85	163.9	163.85	163.9	214.0
1318	1316	1722	2023-04-03 10:00:00+00:00	163.96	164.01	163.91	163.98	3798.0
1319	1317	1723	2023-04-03 10:30:00+00:00	163.91	164.04	163.87	163.95	14490.0
1320	1318	1724	2023-04-03 11:00:00+00:00	163.94	164.35	163.94	164.18	32716.0
1321	1319	1725	2023-04-03 11:30:00+00:00	164.19	164.23	163.95	164.09	21449.0
1322	1320	1726	2023-04-03 12:00:00+00:00	164.07	164.49	163.35	163.97	155321.0
1323	1321	1727	2023-04-03 12:30:00+00:00	163.95	164.2	163.75	164.14	99624.0
1324	1322	1728	2023-04-03 13:00:00+00:00	164.14	164.39	163.88	164.28	102562.0
1325	1323	1729	2023-04-03 13:30:00+00:00	164.27	165.89	164.21	165.31	6995948.0
1326	1324	1730	2023-04-03 14:00:00+00:00	165.31	165.73	165.17	165.36	3632128.0
1327	1325	1731	2023-04-03 14:30:00+00:00	165.36	165.63	164.67	164.8	3225419.0
1328	1326	1732	2023-04-03 15:00:00+00:00	164.81	164.97	164.32	164.63	2419552.0
1329	1327	1733	2023-04-03 15:30:00+00:00	164.64	164.78	164.39	164.53	1562724.0
1330	1328	1734	2023-04-03 16:00:00+00:00	164.53	164.79	164.41	164.6	1586057.0
1331	1329	1735	2023-04-03 16:30:00+00:00	164.6	164.8	164.48	164.56	1568292.0
1332	1330	1736	2023-04-03 17:00:00+00:00	164.55	164.69	164.31	164.55	1701899.0
1333	1331	1737	2023-04-03 17:30:00+00:00	164.55	164.8	164.48	164.71	1553536.0
1334	1332	1738	2023-04-03 18:00:00+00:00	164.71	164.95	164.48	164.91	1606762.0
1335	1333	1739	2023-04-03 18:30:00+00:00	164.91	165.75	164.9	165.74	3102898.0
1336	1334	1740	2023-04-03 19:00:00+00:00	165.75	165.88	165.62	165.7	3012657.0
1337	1335	1741	2023-04-03 19:30:00+00:00	165.69	166.29	165.67	166.1	5816492.0
1338	1336	1742	2023-04-03 20:00:00+00:00	166.17	166.31	166.06	166.09	5954420.0
1339	1337	1743	2023-04-03 20:30:00+00:00	166.08	166.17	166.01	166.05	41484.0
1340	1338	1744	2023-04-03 21:00:00+00:00	166.05	166.17	165.96	165.96	66734.0
1341	1339	1745	2023-04-03 21:30:00+00:00	165.96	166.06	165.96	165.99	8963.0
1342	1340	1746	2023-04-03 22:00:00+00:00	165.97	166.05	165.97	165.99	5167.0
1343	1341	1747	2023-04-03 22:30:00+00:00	165.97	165.99	165.97	165.98	3968.0
1344	1342	1748	2023-04-03 23:00:00+00:00	165.98	166.02	165.97	165.99	10510.0
1345	1343	1749	2023-04-03 23:30:00+00:00	165.98	166.02	165.95	166.02	14795.0
1346	1344	1750	2023-04-04 08:00:00+00:00	165.91	165.95	165.8	165.93	1864.0
1347	1345	1751	2023-04-04 08:30:00+00:00	165.99	166.1	165.86	166.1	11544.0
1348	1346	1752	2023-04-04 09:00:00+00:00	166.09	166.4	166.09	166.4	6543.0
1349	1347	1753	2023-04-04 09:30:00+00:00	166.41	166.98	166.41	166.92	5587.0
1350	1348	1754	2023-04-04 10:00:00+00:00	166.89	167.0	166.86	166.86	5736.0
1351	1349	1755	2023-04-04 10:30:00+00:00	166.9	166.96	166.72	166.77	6286.0
1352	1350	1756	2023-04-04 11:00:00+00:00	166.77	166.89	166.65	166.82	27223.0
1353	1351	1757	2023-04-04 11:30:00+00:00	166.85	166.9	166.72	166.74	18973.0
1354	1352	1758	2023-04-04 12:00:00+00:00	166.85	166.9	165.33	166.59	67860.0
1355	1353	1759	2023-04-04 12:30:00+00:00	166.58	166.65	166.42	166.57	45613.0
1356	1354	1760	2023-04-04 13:00:00+00:00	166.54	166.7	166.35	166.56	89386.0
1357	1355	1761	2023-04-04 13:30:00+00:00	166.59	166.7	165.41	166.29	5164068.0
1358	1356	1762	2023-04-04 14:00:00+00:00	166.3	166.84	165.89	166.25	3555487.0
1359	1357	1763	2023-04-04 14:30:00+00:00	166.26	166.49	165.93	166.11	2480068.0
1360	1358	1764	2023-04-04 15:00:00+00:00	166.11	166.27	165.75	166.15	2264422.0
1361	1359	1765	2023-04-04 15:30:00+00:00	166.14	166.42	166.04	166.18	2269015.0
1362	1360	1766	2023-04-04 16:00:00+00:00	166.18	166.29	165.59	165.83	2125788.0
1363	1361	1767	2023-04-04 16:30:00+00:00	165.82	166.11	165.74	165.94	1599708.0
1364	1362	1768	2023-04-04 17:00:00+00:00	165.94	166.23	165.71	166.08	1425307.0
1365	1363	1769	2023-04-04 17:30:00+00:00	166.07	166.21	165.9	166.01	1271187.0
1366	1364	1770	2023-04-04 18:00:00+00:00	166.01	166.11	165.76	165.76	1099350.0
1367	1365	1771	2023-04-04 18:30:00+00:00	165.77	165.9	165.33	165.41	1635491.0
1368	1366	1772	2023-04-04 19:00:00+00:00	165.42	165.63	165.33	165.35	1890072.0
1369	1367	1773	2023-04-04 19:30:00+00:00	165.34	165.66	165.11	165.65	4131338.0
1370	1368	1774	2023-04-04 20:00:00+00:00	165.65	165.67	165.53	165.62	6857792.0
1371	1369	1775	2023-04-04 20:30:00+00:00	165.58	165.64	165.56	165.64	13192.0
1372	1370	1776	2023-04-04 21:00:00+00:00	165.61	165.63	165.54	165.54	8230.0
1373	1371	1777	2023-04-04 21:30:00+00:00	165.6	165.64	165.52	165.52	4842.0
1374	1372	1778	2023-04-04 22:00:00+00:00	165.57	165.68	165.53	165.53	4443.0
1375	1373	1779	2023-04-04 22:30:00+00:00	165.59	165.67	165.55	165.64	4773.0
1376	1374	1780	2023-04-04 23:00:00+00:00	165.6	165.75	165.6	165.73	9567.0
1377	1375	1781	2023-04-04 23:30:00+00:00	165.75	165.85	165.7	165.79	13960.0
1378	1376	1782	2023-04-05 08:00:00+00:00	165.68	165.68	165.29	165.32	10574.0
1379	1377	1783	2023-04-05 08:30:00+00:00	165.31	165.35	165.1	165.34	2443.0
1380	1378	1784	2023-04-05 09:00:00+00:00	165.29	165.35	165.23	165.24	8212.0
1381	1379	1785	2023-04-05 09:30:00+00:00	165.24	165.33	165.17	165.2	8621.0
1382	1380	1786	2023-04-05 10:00:00+00:00	165.25	165.37	165.24	165.35	7573.0
1383	1381	1787	2023-04-05 10:30:00+00:00	165.38	165.39	165.22	165.38	8331.0
1384	1382	1788	2023-04-05 11:00:00+00:00	165.32	165.79	165.3	165.65	32681.0
1385	1383	1789	2023-04-05 11:30:00+00:00	165.69	165.77	165.52	165.6	26965.0
1386	1384	1790	2023-04-05 12:00:00+00:00	165.46	165.8	165.06	165.43	94341.0
1387	1385	1791	2023-04-05 12:30:00+00:00	165.47	165.5	165.12	165.18	81370.0
1388	1386	1792	2023-04-05 13:00:00+00:00	165.18	165.3	164.52	164.75	191976.0
1389	1387	1793	2023-04-05 13:30:00+00:00	164.74	165.05	164.21	164.62	5528698.0
1390	1388	1794	2023-04-05 14:00:00+00:00	164.65	164.92	163.98	164.12	3618597.0
1391	1389	1795	2023-04-05 14:30:00+00:00	164.12	164.19	163.26	163.29	2947846.0
1392	1390	1796	2023-04-05 15:00:00+00:00	163.28	163.77	163.2	163.28	2488584.0
1393	1391	1797	2023-04-05 15:30:00+00:00	163.28	163.52	162.68	162.96	2735747.0
1394	1392	1798	2023-04-05 16:00:00+00:00	162.98	163.0	162.11	162.23	3040930.0
1395	1393	1799	2023-04-05 16:30:00+00:00	162.2	162.49	161.8	162.33	2750891.0
1396	1394	1800	2023-04-05 17:00:00+00:00	162.33	162.97	162.26	162.87	2389361.0
1397	1395	1801	2023-04-05 17:30:00+00:00	162.87	163.1	162.65	162.95	1922244.0
1398	1396	1802	2023-04-05 18:00:00+00:00	162.95	163.12	162.65	162.7	1775069.0
1399	1397	1803	2023-04-05 18:30:00+00:00	162.69	163.31	162.67	163.24	1855939.0
1400	1398	1804	2023-04-05 19:00:00+00:00	163.24	163.4	162.93	163.25	2274585.0
1401	1399	1805	2023-04-05 19:30:00+00:00	163.26	163.95	163.21	163.76	5114478.0
1402	1400	1806	2023-04-05 20:00:00+00:00	163.76	163.86	163.29	163.74	5626954.0
1403	1401	1807	2023-04-05 20:30:00+00:00	163.74	163.76	163.61	163.65	57792.0
1404	1402	1808	2023-04-05 21:00:00+00:00	163.63	163.76	163.49	163.49	34322.0
1405	1403	1809	2023-04-05 21:30:00+00:00	163.49	163.6	163.32	163.6	27314.0
1406	1404	1810	2023-04-05 22:00:00+00:00	163.5	163.59	163.35	163.59	6574.0
1407	1405	1811	2023-04-05 22:30:00+00:00	163.43	163.58	163.42	163.47	14244.0
1408	1406	1812	2023-04-05 23:00:00+00:00	163.46	163.55	163.03	163.45	15995.0
1409	1407	1813	2023-04-05 23:30:00+00:00	163.45	163.61	163.42	163.55	10939.0
1410	1408	1814	2023-04-06 08:00:00+00:00	161.79	163.6	160.18	162.96	30867.0
1411	1409	1815	2023-04-06 08:30:00+00:00	162.93	162.94	162.66	162.74	6713.0
1412	1410	1816	2023-04-06 09:00:00+00:00	162.71	162.82	162.65	162.76	5548.0
1413	1411	1817	2023-04-06 09:30:00+00:00	162.8	162.82	162.29	162.29	11836.0
1414	1412	1818	2023-04-06 10:00:00+00:00	162.31	162.5	162.1	162.5	10997.0
1415	1413	1819	2023-04-06 10:30:00+00:00	162.49	162.73	162.49	162.71	10067.0
1416	1414	1820	2023-04-06 11:00:00+00:00	162.66	162.99	162.66	162.78	26228.0
1417	1415	1821	2023-04-06 11:30:00+00:00	162.8	163.0	162.8	162.91	8673.0
1418	1416	1822	2023-04-06 12:00:00+00:00	162.76	163.0	162.23	162.6	100437.0
1419	1417	1823	2023-04-06 12:30:00+00:00	162.6	162.66	162.26	162.36	97948.0
1420	1418	1824	2023-04-06 13:00:00+00:00	162.36	162.48	161.92	162.4	98792.0
1421	1419	1825	2023-04-06 13:30:00+00:00	162.4	162.74	162.0	162.69	5087291.0
1422	1420	1826	2023-04-06 14:00:00+00:00	162.69	163.33	162.54	163.32	3212851.0
1423	1421	1827	2023-04-06 14:30:00+00:00	163.32	163.59	163.1	163.27	2902752.0
1424	1422	1828	2023-04-06 15:00:00+00:00	163.28	164.37	163.18	164.23	2894202.0
1425	1423	1829	2023-04-06 15:30:00+00:00	164.24	164.75	164.01	164.53	2527835.0
1426	1424	1830	2023-04-06 16:00:00+00:00	164.53	164.96	164.4	164.58	2054416.0
1427	1425	1831	2023-04-06 16:30:00+00:00	164.58	164.87	164.41	164.47	1639224.0
1428	1426	1832	2023-04-06 17:00:00+00:00	164.47	164.61	164.3	164.34	1500572.0
1429	1427	1833	2023-04-06 17:30:00+00:00	164.34	164.81	164.34	164.81	1766386.0
1430	1428	1834	2023-04-06 18:00:00+00:00	164.81	164.87	164.55	164.81	1345463.0
1431	1429	1835	2023-04-06 18:30:00+00:00	164.81	164.94	164.6	164.65	1388858.0
1432	1430	1836	2023-04-06 19:00:00+00:00	164.65	164.83	164.47	164.52	1883191.0
1433	1431	1837	2023-04-06 19:30:00+00:00	164.52	164.76	164.32	164.65	3815339.0
1434	1432	1838	2023-04-06 20:00:00+00:00	164.65	164.7	164.57	164.62	6283740.0
1435	1433	1839	2023-04-06 20:30:00+00:00	164.64	164.66	164.55	164.6	22330.0
1436	1434	1840	2023-04-06 21:00:00+00:00	164.6	164.66	164.58	164.6	20874.0
1437	1435	1841	2023-04-06 21:30:00+00:00	164.62	164.62	164.57	164.58	6404.0
1438	1436	1842	2023-04-06 22:00:00+00:00	164.58	164.59	164.51	164.59	15646.0
1439	1437	1843	2023-04-06 22:30:00+00:00	164.54	164.6	164.52	164.52	5824.0
1440	1438	1844	2023-04-06 23:00:00+00:00	164.57	164.57	164.51	164.52	3236.0
1441	1439	1845	2023-04-06 23:30:00+00:00	164.55	164.59	164.51	164.59	9851.0
1442	1440	1846	2023-04-10 08:00:00+00:00	164.49	164.49	163.59	163.61	9702.0
1443	1441	1847	2023-04-10 08:30:00+00:00	163.61	163.8	163.56	163.75	4586.0
1444	1442	1848	2023-04-10 09:00:00+00:00	163.77	163.8	163.57	163.68	2570.0
1445	1443	1849	2023-04-10 09:30:00+00:00	163.76	163.97	163.76	163.8	10105.0
1446	1444	1850	2023-04-10 10:00:00+00:00	163.8	163.98	163.68	163.78	4383.0
1447	1445	1851	2023-04-10 10:30:00+00:00	163.85	163.85	163.23	163.32	13084.0
1448	1446	1852	2023-04-10 11:00:00+00:00	163.6	163.64	163.1	163.17	25296.0
1449	1447	1853	2023-04-10 11:30:00+00:00	163.12	163.12	162.5	162.75	38030.0
1450	1448	1854	2023-04-10 12:00:00+00:00	163.35	163.75	162.33	162.4	149623.0
1451	1449	1855	2023-04-10 12:30:00+00:00	162.46	162.64	162.4	162.55	74330.0
1452	1450	1856	2023-04-10 13:00:00+00:00	162.55	162.61	161.2	161.39	249014.0
1453	1451	1857	2023-04-10 13:30:00+00:00	161.39	162.0	160.08	160.47	8300250.0
1454	1452	1858	2023-04-10 14:00:00+00:00	160.47	160.73	160.09	160.16	3644165.0
1455	1453	1859	2023-04-10 14:30:00+00:00	160.16	160.82	160.14	160.55	2698191.0
1456	1454	1860	2023-04-10 15:00:00+00:00	160.55	161.4	160.53	161.14	2761376.0
1457	1455	1861	2023-04-10 15:30:00+00:00	161.14	161.61	161.07	161.1	1970453.0
1458	1456	1862	2023-04-10 16:00:00+00:00	161.1	161.15	160.6	160.82	1757927.0
1459	1457	1863	2023-04-10 16:30:00+00:00	160.83	161.62	160.82	161.4	2005948.0
1460	1458	1864	2023-04-10 17:00:00+00:00	161.41	161.58	161.17	161.57	1667534.0
1461	1459	1865	2023-04-10 17:30:00+00:00	161.57	161.63	161.31	161.44	1405441.0
1462	1460	1866	2023-04-10 18:00:00+00:00	161.44	161.84	161.34	161.72	1553095.0
1463	1461	1867	2023-04-10 18:30:00+00:00	161.72	161.77	161.43	161.72	1375036.0
1464	1462	1868	2023-04-10 19:00:00+00:00	161.73	161.8	161.5	161.59	1719803.0
1465	1463	1869	2023-04-10 19:30:00+00:00	161.59	162.03	161.55	162.03	4214952.0
1466	1464	1870	2023-04-10 20:00:00+00:00	162.02	162.09	161.93	162.09	4152612.0
1467	1465	1871	2023-04-10 20:30:00+00:00	162.13	162.19	162.03	162.06	106549.0
1468	1466	1872	2023-04-10 21:00:00+00:00	162.04	162.1	161.95	161.95	24435.0
1469	1467	1873	2023-04-10 21:30:00+00:00	161.96	161.98	161.91	161.93	4939.0
1470	1468	1874	2023-04-10 22:00:00+00:00	161.91	162.05	161.91	162.05	9054.0
1471	1469	1875	2023-04-10 22:30:00+00:00	162.07	162.1	162.01	162.01	12079.0
1472	1470	1876	2023-04-10 23:00:00+00:00	162.01	162.06	162.01	162.02	4767.0
1473	1471	1877	2023-04-10 23:30:00+00:00	162.04	162.2	162.02	162.2	11240.0
1474	1472	1878	2023-04-11 08:00:00+00:00	162.02	162.65	162.02	162.39	7732.0
1475	1473	1879	2023-04-11 08:30:00+00:00	162.28	162.34	162.2	162.33	8211.0
1476	1474	1880	2023-04-11 09:00:00+00:00	162.4	162.4	162.2	162.27	1110.0
1477	1475	1881	2023-04-11 09:30:00+00:00	162.3	162.52	162.3	162.52	3173.0
1478	1476	1882	2023-04-11 10:00:00+00:00	162.71	162.74	162.55	162.55	8607.0
1479	1477	1883	2023-04-11 10:30:00+00:00	162.38	162.39	162.18	162.22	6490.0
1480	1478	1884	2023-04-11 11:00:00+00:00	162.21	162.35	161.89	161.9	24976.0
1481	1479	1885	2023-04-11 11:30:00+00:00	161.88	161.99	161.8	161.9	15727.0
1482	1480	1886	2023-04-11 12:00:00+00:00	162.1	162.36	161.57	161.89	71663.0
1483	1481	1887	2023-04-11 12:30:00+00:00	161.8	162.0	161.76	161.8	53351.0
1484	1482	1888	2023-04-11 13:00:00+00:00	161.8	162.35	161.72	162.35	106543.0
1485	1483	1889	2023-04-11 13:30:00+00:00	162.35	162.36	161.08	161.23	5401751.0
1486	1484	1890	2023-04-11 14:00:00+00:00	161.22	161.38	160.56	161.15	3879296.0
1487	1485	1891	2023-04-11 14:30:00+00:00	161.16	161.2	160.59	160.73	2934408.0
1488	1486	1892	2023-04-11 15:00:00+00:00	160.74	161.12	160.62	160.91	2100616.0
1489	1487	1893	2023-04-11 15:30:00+00:00	160.9	161.0	160.51	160.97	1853492.0
1490	1488	1894	2023-04-11 16:00:00+00:00	160.98	161.24	160.89	161.12	1817095.0
1491	1489	1895	2023-04-11 16:30:00+00:00	161.12	161.52	160.84	161.38	2078947.0
1492	1490	1896	2023-04-11 17:00:00+00:00	161.38	161.48	161.07	161.41	1521329.0
1493	1491	1897	2023-04-11 17:30:00+00:00	161.42	161.81	161.31	161.78	1634839.0
1494	1492	1898	2023-04-11 18:00:00+00:00	161.78	161.83	161.5	161.71	1756232.0
1495	1493	1899	2023-04-11 18:30:00+00:00	161.71	161.81	161.49	161.59	1359177.0
1496	1494	1900	2023-04-11 19:00:00+00:00	161.59	161.62	161.27	161.33	1766807.0
1497	1495	1901	2023-04-11 19:30:00+00:00	161.33	161.39	160.55	160.8	5409134.0
1498	1496	1902	2023-04-11 20:00:00+00:00	160.8	160.88	160.71	160.83	5485204.0
1499	1497	1903	2023-04-11 20:30:00+00:00	160.83	160.87	160.8	160.8	30809.0
1500	1498	1904	2023-04-11 21:00:00+00:00	160.81	160.83	160.72	160.72	74075.0
1501	1499	1905	2023-04-11 21:30:00+00:00	160.75	160.75	160.65	160.7	7543.0
1502	1500	1906	2023-04-11 22:00:00+00:00	160.75	160.86	160.72	160.75	6937.0
1503	1501	1907	2023-04-11 22:30:00+00:00	160.78	160.88	160.76	160.86	4757.0
1504	1502	1908	2023-04-11 23:00:00+00:00	160.86	160.88	160.78	160.88	5684.0
1505	1503	1909	2023-04-11 23:30:00+00:00	160.9	161.0	160.84	161.0	13852.0
1506	1504	1910	2023-04-12 08:00:00+00:00	160.7	160.86	160.7	160.86	5985.0
1507	1505	1911	2023-04-12 08:30:00+00:00	160.82	160.95	160.82	160.85	14834.0
1508	1506	1912	2023-04-12 09:00:00+00:00	160.9	160.9	160.82	160.88	4881.0
1509	1507	1913	2023-04-12 09:30:00+00:00	160.89	160.9	160.86	160.9	2722.0
1510	1508	1914	2023-04-12 10:00:00+00:00	160.98	161.1	160.98	161.1	2828.0
1511	1509	1915	2023-04-12 10:30:00+00:00	160.88	160.89	160.62	160.62	6890.0
1512	1510	1916	2023-04-12 11:00:00+00:00	160.63	160.8	160.63	160.64	4827.0
1513	1511	1917	2023-04-12 11:30:00+00:00	160.62	160.92	160.62	160.91	2996.0
1514	1512	1918	2023-04-12 12:00:00+00:00	160.62	160.9	160.39	160.68	51208.0
1515	1513	1919	2023-04-12 12:30:00+00:00	160.85	162.3	160.85	161.59	376600.0
1516	1514	1920	2023-04-12 13:00:00+00:00	161.6	161.94	160.97	161.19	263555.0
1517	1515	1921	2023-04-12 13:30:00+00:00	161.22	162.06	160.49	160.98	5903566.0
1518	1516	1922	2023-04-12 14:00:00+00:00	160.97	161.94	160.76	161.92	3551793.0
1519	1517	1923	2023-04-12 14:30:00+00:00	161.92	162.05	160.66	160.66	3140256.0
1520	1518	1924	2023-04-12 15:00:00+00:00	160.66	161.0	160.26	160.96	2535719.0
1521	1519	1925	2023-04-12 15:30:00+00:00	160.95	161.66	160.81	161.56	2128442.0
1522	1520	1926	2023-04-12 16:00:00+00:00	161.57	161.72	161.41	161.48	1947030.0
1523	1521	1927	2023-04-12 16:30:00+00:00	161.48	161.68	161.36	161.54	1353216.0
1524	1522	1928	2023-04-12 17:00:00+00:00	161.54	161.81	161.27	161.53	1534017.0
1525	1523	1929	2023-04-12 17:30:00+00:00	161.54	161.65	161.23	161.32	1125342.0
1526	1524	1930	2023-04-12 18:00:00+00:00	161.32	161.74	160.77	160.91	2306230.0
1527	1525	1931	2023-04-12 18:30:00+00:00	160.91	160.91	160.41	160.78	2418469.0
1528	1526	1932	2023-04-12 19:00:00+00:00	160.77	160.98	159.78	159.85	2962751.0
1529	1527	1933	2023-04-12 19:30:00+00:00	159.84	160.35	159.78	160.13	5370956.0
1530	1528	1934	2023-04-12 20:00:00+00:00	160.13	160.34	160.01	160.02	5439929.0
1531	1529	1935	2023-04-12 20:30:00+00:00	160.02	160.1	160.01	160.06	37063.0
1532	1530	1936	2023-04-12 21:00:00+00:00	160.03	160.04	159.94	159.96	10338.0
1533	1531	1937	2023-04-12 21:30:00+00:00	159.96	160.0	159.95	159.96	4997.0
1534	1532	1938	2023-04-12 22:00:00+00:00	159.98	160.0	159.88	159.93	12044.0
1535	1533	1939	2023-04-12 22:30:00+00:00	159.9	159.95	159.75	159.76	24669.0
1536	1534	1940	2023-04-12 23:00:00+00:00	159.85	159.99	159.78	159.96	7011.0
1537	1535	1941	2023-04-12 23:30:00+00:00	159.96	159.98	159.75	159.8	10456.0
1538	1536	1942	2023-04-13 08:00:00+00:00	160.05	160.82	160.05	160.59	14390.0
1539	1537	1943	2023-04-13 08:30:00+00:00	160.6	160.66	160.5	160.5	1329.0
1540	1538	1944	2023-04-13 09:00:00+00:00	160.55	161.27	160.55	160.66	13045.0
1541	1539	1945	2023-04-13 09:30:00+00:00	160.79	160.86	160.79	160.86	1536.0
1542	1540	1946	2023-04-13 10:00:00+00:00	160.89	160.98	160.53	160.71	6337.0
1543	1541	1947	2023-04-13 10:30:00+00:00	160.71	161.0	160.71	160.8	4564.0
1544	1542	1948	2023-04-13 11:00:00+00:00	160.67	160.98	160.67	160.9	16692.0
1545	1543	1949	2023-04-13 11:30:00+00:00	160.95	160.95	160.45	160.5	16409.0
1546	1544	1950	2023-04-13 12:00:00+00:00	160.91	160.98	159.7	160.85	64414.0
1547	1545	1951	2023-04-13 12:30:00+00:00	160.85	161.5	160.8	161.45	153141.0
1548	1546	1952	2023-04-13 13:00:00+00:00	161.36	161.68	160.99	161.59	175167.0
1549	1547	1953	2023-04-13 13:30:00+00:00	161.63	163.24	161.42	162.88	8595241.0
1550	1548	1954	2023-04-13 14:00:00+00:00	162.89	163.58	162.71	163.44	4004042.0
1551	1549	1955	2023-04-13 14:30:00+00:00	163.44	163.68	163.11	163.18	2892559.0
1552	1550	1956	2023-04-13 15:00:00+00:00	163.18	163.56	163.14	163.43	2044967.0
1553	1551	1957	2023-04-13 15:30:00+00:00	163.43	163.79	163.31	163.77	2351248.0
1554	1552	1958	2023-04-13 16:00:00+00:00	163.78	163.99	163.55	163.95	2034103.0
1555	1553	1959	2023-04-13 16:30:00+00:00	163.94	164.19	163.9	164.12	2447192.0
1556	1554	1960	2023-04-13 17:00:00+00:00	164.11	164.43	163.89	164.43	3047241.0
1557	1555	1961	2023-04-13 17:30:00+00:00	164.43	164.93	164.43	164.88	2927182.0
1558	1556	1962	2023-04-13 18:00:00+00:00	164.89	165.38	164.8	165.19	3645025.0
1559	1557	1963	2023-04-13 18:30:00+00:00	165.19	165.25	164.95	165.18	2416608.0
1560	1558	1964	2023-04-13 19:00:00+00:00	165.19	165.58	165.11	165.47	3314485.0
1561	1559	1965	2023-04-13 19:30:00+00:00	165.47	165.8	165.22	165.59	8277321.0
1562	1560	1966	2023-04-13 20:00:00+00:00	165.59	165.6	165.05	165.22	10544326.0
1563	1561	1967	2023-04-13 20:30:00+00:00	165.21	165.56	165.07	165.07	111991.0
1564	1562	1968	2023-04-13 21:00:00+00:00	165.07	165.35	165.07	165.18	21151.0
1565	1563	1969	2023-04-13 21:30:00+00:00	165.18	165.25	165.14	165.19	8584.0
1566	1564	1970	2023-04-13 22:00:00+00:00	165.19	165.24	165.11	165.22	28835.0
1567	1565	1971	2023-04-13 22:30:00+00:00	165.18	165.3	165.13	165.2	12430.0
1568	1566	1972	2023-04-13 23:00:00+00:00	165.19	165.28	165.15	165.22	16015.0
1569	1567	1973	2023-04-13 23:30:00+00:00	165.22	165.35	165.15	165.34	19248.0
1570	1568	1974	2023-04-14 08:00:00+00:00	165.3	165.78	165.09	165.09	5464.0
1571	1569	1975	2023-04-14 08:30:00+00:00	165.05	165.1	165.05	165.05	829.0
1572	1570	1976	2023-04-14 09:00:00+00:00	165.0	165.0	164.94	164.99	774.0
1573	1571	1977	2023-04-14 09:30:00+00:00	164.89	164.97	164.89	164.94	1844.0
1574	1572	1978	2023-04-14 10:00:00+00:00	164.93	164.93	164.77	164.85	8547.0
1575	1573	1979	2023-04-14 10:30:00+00:00	164.85	164.95	164.3	164.31	13265.0
1576	1574	1980	2023-04-14 11:00:00+00:00	164.55	164.72	164.35	164.53	37483.0
1577	1575	1981	2023-04-14 11:30:00+00:00	164.53	164.64	164.4	164.55	33022.0
1578	1576	1982	2023-04-14 12:00:00+00:00	165.05	165.25	164.35	164.77	139499.0
1579	1577	1983	2023-04-14 12:30:00+00:00	164.8	165.15	163.87	164.1	233847.0
1580	1578	1984	2023-04-14 13:00:00+00:00	164.18	164.61	164.15	164.59	94864.0
1581	1579	1985	2023-04-14 13:30:00+00:00	164.59	166.32	164.52	165.78	7117507.0
1582	1580	1986	2023-04-14 14:00:00+00:00	165.76	166.3	164.84	164.97	4619139.0
1583	1581	1987	2023-04-14 14:30:00+00:00	164.99	165.16	164.57	164.91	2522326.0
1584	1582	1988	2023-04-14 15:00:00+00:00	164.92	165.48	164.7	165.03	2155506.0
1585	1583	1989	2023-04-14 15:30:00+00:00	165.03	165.11	164.61	164.92	1551784.0
1586	1584	1990	2023-04-14 16:00:00+00:00	164.93	164.94	164.32	164.43	1788263.0
1587	1585	1991	2023-04-14 16:30:00+00:00	164.42	164.43	163.82	164.0	1902151.0
1588	1586	1992	2023-04-14 17:00:00+00:00	164.0	164.6	163.93	164.28	1620995.0
1589	1587	1993	2023-04-14 17:30:00+00:00	164.28	164.48	164.0	164.45	1789656.0
1590	1588	1994	2023-04-14 18:00:00+00:00	164.45	164.99	164.15	164.96	1802256.0
1591	1589	1995	2023-04-14 18:30:00+00:00	164.97	165.57	164.73	164.98	2382377.0
1592	1590	1996	2023-04-14 19:00:00+00:00	164.99	165.09	164.4	164.94	2277556.0
1593	1591	1997	2023-04-14 19:30:00+00:00	164.94	165.28	164.83	165.21	4141688.0
1594	1592	1998	2023-04-14 20:00:00+00:00	165.2	165.28	165.1	165.27	5840925.0
1595	1593	1999	2023-04-14 20:30:00+00:00	165.25	165.43	165.2	165.33	89101.0
1596	1594	2000	2023-04-14 21:00:00+00:00	165.3	165.3	165.14	165.19	9246.0
1597	1595	2001	2023-04-14 21:30:00+00:00	165.19	165.24	165.16	165.17	2154.0
1598	1596	2002	2023-04-14 22:00:00+00:00	165.17	165.18	165.15	165.17	7054.0
1599	1597	2003	2023-04-14 22:30:00+00:00	165.2	165.24	165.15	165.2	10244.0
1600	1598	2004	2023-04-14 23:00:00+00:00	165.21	165.22	165.15	165.2	4399.0
1601	1599	2005	2023-04-14 23:30:00+00:00	165.16	165.2	164.85	165.0	19809.0
1602	1600	2134	2023-04-17 08:00:00+00:00	165.25	165.62	165.25	165.41	22876.0
1603	1601	2135	2023-04-17 08:30:00+00:00	165.3	165.4	165.25	165.39	2645.0
1604	1602	2136	2023-04-17 09:00:00+00:00	165.39	165.39	165.13	165.14	2603.0
1605	1603	2137	2023-04-17 09:30:00+00:00	165.14	165.19	164.95	164.95	5827.0
1606	1604	2138	2023-04-17 10:00:00+00:00	165.01	165.35	165.0	165.3	8441.0
1607	1605	2139	2023-04-17 10:30:00+00:00	165.37	165.65	165.37	165.65	14654.0
1608	1606	2140	2023-04-17 11:00:00+00:00	165.52	165.99	165.5	165.5	29420.0
1609	1607	2141	2023-04-17 11:30:00+00:00	165.53	165.79	165.2	165.79	20533.0
1610	1608	2142	2023-04-17 12:00:00+00:00	165.65	166.15	164.48	165.94	132971.0
1611	1609	2143	2023-04-17 12:30:00+00:00	165.94	166.19	165.63	166.05	184021.0
1612	1610	2144	2023-04-17 13:00:00+00:00	166.05	166.2	164.91	165.09	505876.0
1613	1611	2145	2023-04-17 13:30:00+00:00	165.09	165.39	164.03	164.68	6460785.0
1614	1612	2146	2023-04-17 14:00:00+00:00	164.69	165.06	164.29	164.51	2896960.0
1615	1613	2147	2023-04-17 14:30:00+00:00	164.52	164.63	164.07	164.57	2369507.0
1616	1614	2148	2023-04-17 15:00:00+00:00	164.57	164.95	164.37	164.59	1885182.0
1617	1615	2149	2023-04-17 15:30:00+00:00	164.57	164.61	164.27	164.47	1890265.0
1618	1616	2150	2023-04-17 16:00:00+00:00	164.47	164.55	164.05	164.24	1564457.0
1619	1617	2151	2023-04-17 16:30:00+00:00	164.25	164.54	164.14	164.52	1182948.0
1620	1618	2152	2023-04-17 17:00:00+00:00	164.52	164.75	164.36	164.63	1351189.0
1621	1619	2153	2023-04-17 17:30:00+00:00	164.62	164.76	164.36	164.38	995903.0
1622	1620	2154	2023-04-17 18:00:00+00:00	164.39	164.48	164.24	164.4	1101407.0
1623	1621	2155	2023-04-17 18:30:00+00:00	164.39	164.71	164.24	164.66	1666834.0
1624	1622	2156	2023-04-17 19:00:00+00:00	164.66	165.2	164.66	165.18	2202136.0
1625	1623	2157	2023-04-17 19:30:00+00:00	165.18	165.34	165.1	165.27	3884452.0
1626	1624	2158	2023-04-17 20:00:00+00:00	165.28	165.28	165.1	165.18	5029267.0
1627	1625	2159	2023-04-17 20:30:00+00:00	165.16	165.23	165.07	165.1	15012.0
1628	1626	2160	2023-04-17 21:00:00+00:00	165.1	165.11	165.04	165.09	24551.0
1629	1627	2161	2023-04-17 21:30:00+00:00	165.09	165.23	165.08	165.12	25264.0
1630	1628	2162	2023-04-17 22:00:00+00:00	165.1	165.13	165.07	165.11	8235.0
1631	1629	2163	2023-04-17 22:30:00+00:00	165.11	165.14	165.08	165.09	4417.0
1632	1630	2164	2023-04-17 23:00:00+00:00	165.12	165.15	165.09	165.15	3483.0
1633	1631	2165	2023-04-17 23:30:00+00:00	165.19	165.22	165.09	165.22	8848.0
1634	1632	2166	2023-04-18 08:00:00+00:00	164.95	165.62	164.95	165.5	6092.0
1635	1633	2167	2023-04-18 08:30:00+00:00	165.51	165.85	165.45	165.76	4606.0
1636	1634	2168	2023-04-18 09:00:00+00:00	165.71	166.15	165.66	165.97	7078.0
1637	1635	2169	2023-04-18 09:30:00+00:00	166.0	166.27	166.0	166.2	4299.0
1638	1636	2170	2023-04-18 10:00:00+00:00	166.1	166.21	166.07	166.2	5938.0
1639	1637	2171	2023-04-18 10:30:00+00:00	166.23	166.38	166.06	166.06	19214.0
1640	1638	2172	2023-04-18 11:00:00+00:00	166.05	166.38	166.0	166.38	33121.0
1641	1639	2173	2023-04-18 11:30:00+00:00	166.39	166.59	166.35	166.37	35640.0
1642	1640	2174	2023-04-18 12:00:00+00:00	166.06	166.58	164.63	166.55	132727.0
1643	1641	2175	2023-04-18 12:30:00+00:00	166.55	166.7	166.37	166.37	60278.0
1644	1642	2176	2023-04-18 13:00:00+00:00	166.36	166.44	165.75	166.04	145762.0
1645	1643	2177	2023-04-18 13:30:00+00:00	166.07	167.41	165.84	166.95	7409203.0
1646	1644	2178	2023-04-18 14:00:00+00:00	166.94	166.95	165.98	166.23	4106150.0
1647	1645	2179	2023-04-18 14:30:00+00:00	166.22	166.27	165.79	165.93	2577697.0
1648	1646	2180	2023-04-18 15:00:00+00:00	165.94	166.26	165.87	166.07	2098927.0
1649	1647	2181	2023-04-18 15:30:00+00:00	166.08	166.23	165.65	165.71	2055742.0
1650	1648	2182	2023-04-18 16:00:00+00:00	165.71	166.2	165.68	166.2	1652059.0
1651	1649	2183	2023-04-18 16:30:00+00:00	166.2	166.32	165.68	165.77	1694332.0
1652	1650	2184	2023-04-18 17:00:00+00:00	165.77	166.04	165.7	165.93	1257973.0
1653	1651	2185	2023-04-18 17:30:00+00:00	165.92	166.48	165.86	166.29	1691852.0
1654	1652	2186	2023-04-18 18:00:00+00:00	166.29	166.74	166.05	166.64	2009422.0
1655	1653	2187	2023-04-18 18:30:00+00:00	166.64	166.74	166.0	166.3	1918014.0
1656	1654	2188	2023-04-18 19:00:00+00:00	166.31	166.66	166.3	166.38	1827288.0
1657	1655	2189	2023-04-18 19:30:00+00:00	166.37	166.7	166.05	166.46	4026885.0
1658	1656	2190	2023-04-18 20:00:00+00:00	166.45	166.53	166.02	166.37	6823966.0
1659	1657	2191	2023-04-18 20:30:00+00:00	166.4	166.49	166.27	166.42	52281.0
1660	1658	2192	2023-04-18 21:00:00+00:00	166.46	166.46	166.39	166.45	5300.0
1661	1659	2193	2023-04-18 21:30:00+00:00	166.45	166.46	166.35	166.37	15637.0
1662	1660	2194	2023-04-18 22:00:00+00:00	166.38	166.38	166.31	166.35	11355.0
1663	1661	2195	2023-04-18 22:30:00+00:00	166.34	166.4	166.34	166.35	6945.0
1664	1662	2196	2023-04-18 23:00:00+00:00	166.37	166.38	166.31	166.33	7395.0
1665	1663	2197	2023-04-18 23:30:00+00:00	166.36	166.46	166.33	166.46	12296.0
1666	1664	2198	2023-04-19 08:00:00+00:00	165.98	165.98	165.09	165.51	28446.0
1667	1665	2199	2023-04-19 08:30:00+00:00	165.53	165.55	165.38	165.38	8017.0
1668	1666	2200	2023-04-19 09:00:00+00:00	165.4	165.49	165.01	165.46	13847.0
1669	1667	2201	2023-04-19 09:30:00+00:00	165.39	165.44	165.12	165.17	6695.0
1670	1668	2202	2023-04-19 10:00:00+00:00	165.24	165.39	165.24	165.36	3313.0
1671	1669	2203	2023-04-19 10:30:00+00:00	165.4	165.64	165.38	165.49	4392.0
1672	1670	2204	2023-04-19 11:00:00+00:00	165.55	165.7	165.46	165.46	18527.0
1673	1671	2205	2023-04-19 11:30:00+00:00	165.6	165.61	165.4	165.56	9750.0
1674	1672	2206	2023-04-19 12:00:00+00:00	165.56	166.06	165.0	165.52	97754.0
1675	1673	2207	2023-04-19 12:30:00+00:00	165.44	165.45	165.06	165.34	62127.0
1676	1674	2208	2023-04-19 13:00:00+00:00	165.35	165.94	165.15	165.91	76533.0
1677	1675	2209	2023-04-19 13:30:00+00:00	165.82	166.54	165.54	166.16	5137509.0
1678	1676	2210	2023-04-19 14:00:00+00:00	166.15	166.65	166.11	166.64	2968686.0
1679	1677	2211	2023-04-19 14:30:00+00:00	166.64	167.21	166.58	166.93	3313815.0
1680	1678	2212	2023-04-19 15:00:00+00:00	166.93	167.38	166.9	167.14	2480212.0
1681	1679	2213	2023-04-19 15:30:00+00:00	167.14	167.79	167.0	167.59	2971267.0
1682	1680	2214	2023-04-19 16:00:00+00:00	167.61	167.89	167.41	167.81	2007830.0
1683	1681	2215	2023-04-19 16:30:00+00:00	167.82	168.16	167.81	167.84	2381732.0
1684	1682	2216	2023-04-19 17:00:00+00:00	167.84	168.09	167.63	167.92	1841718.0
1685	1683	2217	2023-04-19 17:30:00+00:00	167.93	168.01	167.67	167.81	1340038.0
1686	1684	2218	2023-04-19 18:00:00+00:00	167.81	168.05	167.59	167.9	1672041.0
1687	1685	2219	2023-04-19 18:30:00+00:00	167.9	168.08	167.71	167.93	1733164.0
1688	1686	2220	2023-04-19 19:00:00+00:00	167.93	167.94	167.67	167.77	1742612.0
1689	1687	2221	2023-04-19 19:30:00+00:00	167.76	167.86	167.17	167.62	4327511.0
1690	1688	2222	2023-04-19 20:00:00+00:00	167.61	167.65	167.19	167.42	5663816.0
1691	1689	2223	2023-04-19 20:30:00+00:00	167.4	167.63	167.4	167.48	40299.0
1692	1690	2224	2023-04-19 21:00:00+00:00	167.46	167.52	167.42	167.42	20787.0
1693	1691	2225	2023-04-19 21:30:00+00:00	167.39	167.47	167.37	167.4	10564.0
1694	1692	2226	2023-04-19 22:00:00+00:00	167.4	167.48	167.38	167.4	3575.0
1695	1693	2227	2023-04-19 22:30:00+00:00	167.32	167.4	167.32	167.39	13676.0
1696	1694	2228	2023-04-19 23:00:00+00:00	167.35	167.39	167.19	167.36	19044.0
1697	1695	2229	2023-04-19 23:30:00+00:00	167.33	167.34	167.08	167.25	23272.0
1698	1696	2230	2023-04-20 08:00:00+00:00	167.0	167.0	166.1	166.32	14611.0
1699	1697	2231	2023-04-20 08:30:00+00:00	166.35	166.35	165.86	166.11	16143.0
1700	1698	2232	2023-04-20 09:00:00+00:00	166.1	166.1	165.89	165.89	14796.0
1701	1699	2233	2023-04-20 09:30:00+00:00	165.89	165.97	165.7	165.72	14438.0
1702	1700	2234	2023-04-20 10:00:00+00:00	165.72	165.91	165.7	165.91	8410.0
1703	1701	2235	2023-04-20 10:30:00+00:00	165.85	166.1	165.85	166.0	6046.0
1704	1702	2236	2023-04-20 11:00:00+00:00	166.15	166.25	165.88	166.16	73279.0
1705	1703	2237	2023-04-20 11:30:00+00:00	166.14	166.28	165.93	166.0	32244.0
1706	1704	2238	2023-04-20 12:00:00+00:00	166.11	167.22	165.56	165.98	152609.0
1707	1705	2239	2023-04-20 12:30:00+00:00	166.11	166.19	165.85	166.01	101427.0
1708	1706	2240	2023-04-20 13:00:00+00:00	166.01	166.15	165.7	166.0	146160.0
1709	1707	2241	2023-04-20 13:30:00+00:00	166.09	167.33	165.89	166.81	6036490.0
1710	1708	2242	2023-04-20 14:00:00+00:00	166.81	167.4	166.68	167.04	3450117.0
1711	1709	2243	2023-04-20 14:30:00+00:00	167.04	167.27	166.66	166.86	2370478.0
1712	1710	2244	2023-04-20 15:00:00+00:00	166.87	167.17	166.51	167.14	2227272.0
1713	1711	2245	2023-04-20 15:30:00+00:00	167.14	167.54	166.9	167.28	2290308.0
1714	1712	2246	2023-04-20 16:00:00+00:00	167.28	167.49	166.96	167.41	1738709.0
1715	1713	2247	2023-04-20 16:30:00+00:00	167.41	167.87	167.38	167.7	1973869.0
1716	1714	2248	2023-04-20 17:00:00+00:00	167.7	167.86	167.56	167.6	1628953.0
1717	1715	2249	2023-04-20 17:30:00+00:00	167.61	167.75	167.44	167.47	1415499.0
1718	1716	2250	2023-04-20 18:00:00+00:00	167.47	167.5	166.83	166.87	2136382.0
1719	1717	2251	2023-04-20 18:30:00+00:00	166.86	166.89	166.23	166.56	2786441.0
1720	1718	2252	2023-04-20 19:00:00+00:00	166.56	166.64	165.56	165.62	3275819.0
1721	1719	2253	2023-04-20 19:30:00+00:00	165.63	166.67	165.62	166.65	5066505.0
1722	1720	2254	2023-04-20 20:00:00+00:00	166.65	166.78	166.55	166.73	6316496.0
1723	1721	2255	2023-04-20 20:30:00+00:00	166.73	166.76	166.58	166.63	57947.0
1724	1722	2256	2023-04-20 21:00:00+00:00	166.61	166.65	166.61	166.63	41047.0
1725	1723	2257	2023-04-20 21:30:00+00:00	166.62	166.69	166.62	166.66	2402.0
1726	1724	2258	2023-04-20 22:00:00+00:00	166.66	166.74	166.61	166.67	34140.0
1727	1725	2259	2023-04-20 22:30:00+00:00	166.7	166.77	166.7	166.72	28477.0
1728	1726	2260	2023-04-20 23:00:00+00:00	166.74	166.86	166.72	166.86	18815.0
1729	1727	2261	2023-04-20 23:30:00+00:00	166.86	166.98	166.7	166.98	26545.0
1730	1728	2262	2023-04-21 08:00:00+00:00	166.68	166.68	166.33	166.34	5807.0
1731	1729	2263	2023-04-21 08:30:00+00:00	166.32	166.6	166.32	166.58	2462.0
1732	1730	2264	2023-04-21 09:00:00+00:00	166.6	166.6	166.5	166.56	933.0
1733	1731	2265	2023-04-21 09:30:00+00:00	166.55	166.66	166.52	166.61	1778.0
1734	1732	2266	2023-04-21 10:00:00+00:00	166.57	166.57	166.37	166.38	1311.0
1735	1733	2267	2023-04-21 10:30:00+00:00	166.38	166.38	162.99	163.77	213884.0
1736	1734	2268	2023-04-21 11:00:00+00:00	163.97	164.49	163.97	164.27	125788.0
1737	1735	2269	2023-04-21 11:30:00+00:00	164.33	164.4	163.89	164.0	134683.0
1738	1736	2270	2023-04-21 12:00:00+00:00	164.35	166.44	163.8	164.75	225711.0
1739	1737	2271	2023-04-21 12:30:00+00:00	164.66	164.69	164.21	164.62	164566.0
1740	1738	2272	2023-04-21 13:00:00+00:00	164.62	165.4	164.41	165.05	452569.0
1741	1739	2273	2023-04-21 13:30:00+00:00	165.05	166.46	164.67	164.9	9990727.0
1742	1740	2274	2023-04-21 14:00:00+00:00	164.9	165.68	164.72	165.38	4133843.0
1743	1741	2275	2023-04-21 14:30:00+00:00	165.37	165.46	164.49	165.01	3527280.0
1744	1742	2276	2023-04-21 15:00:00+00:00	165.02	165.33	164.71	165.09	2642167.0
1745	1743	2277	2023-04-21 15:30:00+00:00	165.1	165.42	164.81	165.22	2147873.0
1746	1744	2278	2023-04-21 16:00:00+00:00	165.22	165.24	164.84	164.93	1744525.0
1747	1745	2279	2023-04-21 16:30:00+00:00	164.93	165.06	164.74	164.9	1508935.0
1748	1746	2280	2023-04-21 17:00:00+00:00	164.9	165.21	164.68	164.8	1819114.0
1749	1747	2281	2023-04-21 17:30:00+00:00	164.8	165.1	164.71	165.08	2033024.0
1750	1748	2282	2023-04-21 18:00:00+00:00	165.08	165.37	165.02	165.28	2202349.0
1751	1749	2283	2023-04-21 18:30:00+00:00	165.28	165.36	164.88	165.03	1868799.0
1752	1750	2284	2023-04-21 19:00:00+00:00	165.03	165.07	164.71	164.96	2140413.0
1753	1751	2285	2023-04-21 19:30:00+00:00	164.96	165.06	164.69	165.02	4431428.0
1754	1752	2286	2023-04-21 20:00:00+00:00	165.02	165.07	164.97	165.0	5729331.0
1755	1753	2287	2023-04-21 20:30:00+00:00	165.0	165.02	164.98	164.98	34618.0
1756	1754	2288	2023-04-21 21:00:00+00:00	164.98	165.0	164.98	164.99	9715.0
1757	1755	2289	2023-04-21 21:30:00+00:00	164.97	165.02	164.95	164.95	283099.0
1758	1756	2290	2023-04-21 22:00:00+00:00	164.95	165.0	164.95	164.95	5092.0
1759	1757	2291	2023-04-21 22:30:00+00:00	164.95	164.98	164.91	164.91	8891.0
1760	1758	2292	2023-04-21 23:00:00+00:00	164.9	164.96	164.9	164.94	1083.0
1761	1759	2293	2023-04-21 23:30:00+00:00	164.94	165.0	164.9	164.92	6866.0
1762	1760	2294	2023-04-24 08:00:00+00:00	164.84	164.84	164.19	164.27	3176.0
1763	1761	2295	2023-04-24 08:30:00+00:00	164.25	164.27	164.06	164.2	5237.0
1764	1762	2296	2023-04-24 09:00:00+00:00	164.25	164.5	164.25	164.5	6071.0
1765	1763	2297	2023-04-24 09:30:00+00:00	164.5	164.61	164.5	164.61	1579.0
1766	1764	2298	2023-04-24 10:00:00+00:00	164.56	164.56	164.39	164.39	986.0
1767	1765	2299	2023-04-24 10:30:00+00:00	164.39	164.57	164.33	164.57	5080.0
1768	1766	2300	2023-04-24 11:00:00+00:00	164.5	164.96	164.5	164.93	12451.0
1769	1767	2301	2023-04-24 11:30:00+00:00	164.95	164.98	164.68	164.73	40417.0
1770	1768	2302	2023-04-24 12:00:00+00:00	164.7	164.99	163.86	164.68	57611.0
1771	1769	2303	2023-04-24 12:30:00+00:00	164.67	164.81	164.57	164.67	97903.0
1772	1770	2304	2023-04-24 13:00:00+00:00	164.67	165.0	164.4	164.95	117734.0
1773	1771	2305	2023-04-24 13:30:00+00:00	164.98	165.47	164.41	165.16	4387154.0
1774	1772	2306	2023-04-24 14:00:00+00:00	165.16	165.43	164.81	165.3	2493544.0
1775	1773	2307	2023-04-24 14:30:00+00:00	165.29	165.37	164.03	164.04	2764762.0
1776	1774	2308	2023-04-24 15:00:00+00:00	164.03	164.41	163.89	164.18	1689966.0
1777	1775	2309	2023-04-24 15:30:00+00:00	164.18	164.34	164.0	164.13	1509138.0
1778	1776	2310	2023-04-24 16:00:00+00:00	164.14	164.35	164.04	164.34	1199156.0
1779	1777	2311	2023-04-24 16:30:00+00:00	164.33	164.62	164.28	164.51	1351003.0
1780	1778	2312	2023-04-24 17:00:00+00:00	164.52	164.88	164.38	164.78	1718215.0
1781	1779	2313	2023-04-24 17:30:00+00:00	164.78	165.22	164.73	165.13	1694630.0
1782	1780	2314	2023-04-24 18:00:00+00:00	165.15	165.44	165.1	165.17	1767535.0
1783	1781	2315	2023-04-24 18:30:00+00:00	165.18	165.31	164.98	165.29	1347581.0
1784	1782	2316	2023-04-24 19:00:00+00:00	165.3	165.44	165.23	165.34	1617066.0
1785	1783	2317	2023-04-24 19:30:00+00:00	165.34	165.6	165.09	165.36	4714371.0
1786	1784	2318	2023-04-24 20:00:00+00:00	165.35	165.45	165.0	165.34	3278717.0
1787	1785	2319	2023-04-24 20:30:00+00:00	165.34	165.34	165.12	165.14	25456.0
1788	1786	2320	2023-04-24 21:00:00+00:00	165.16	165.16	165.07	165.13	24073.0
1789	1787	2321	2023-04-24 21:30:00+00:00	165.09	165.13	165.05	165.08	11779.0
1790	1788	2322	2023-04-24 22:00:00+00:00	165.12	165.27	165.11	165.2	15477.0
1791	1789	2323	2023-04-24 22:30:00+00:00	165.13	165.22	165.13	165.13	2336.0
1792	1790	2324	2023-04-24 23:00:00+00:00	165.16	165.19	165.11	165.16	2605.0
1793	1791	2325	2023-04-24 23:30:00+00:00	165.16	165.27	165.15	165.22	6901.0
1794	1792	2326	2023-04-25 08:00:00+00:00	164.93	164.93	164.23	164.3	20472.0
1795	1793	2327	2023-04-25 08:30:00+00:00	164.39	164.64	164.38	164.49	5156.0
1796	1794	2328	2023-04-25 09:00:00+00:00	164.52	164.64	164.5	164.63	1440.0
1797	1795	2329	2023-04-25 09:30:00+00:00	164.63	164.65	164.62	164.62	952.0
1798	1796	2330	2023-04-25 10:00:00+00:00	164.64	164.78	164.6	164.62	7187.0
1799	1797	2331	2023-04-25 10:30:00+00:00	164.63	165.1	164.63	165.0	24280.0
1800	1798	2332	2023-04-25 11:00:00+00:00	165.0	165.08	164.89	165.0	32709.0
1801	1799	2333	2023-04-25 11:30:00+00:00	165.0	165.01	164.75	164.87	10512.0
1802	1800	2334	2023-04-25 12:00:00+00:00	164.95	165.02	164.09	164.8	73320.0
1803	1801	2335	2023-04-25 12:30:00+00:00	164.8	164.95	164.5	164.85	54159.0
1804	1802	2336	2023-04-25 13:00:00+00:00	164.81	165.34	164.8	165.18	85046.0
1805	1803	2337	2023-04-25 13:30:00+00:00	165.19	166.31	165.05	166.05	5519739.0
1806	1804	2338	2023-04-25 14:00:00+00:00	166.04	166.28	165.06	165.34	3452114.0
1807	1805	2339	2023-04-25 14:30:00+00:00	165.34	165.48	165.05	165.22	2392210.0
1808	1806	2340	2023-04-25 15:00:00+00:00	165.23	165.65	164.99	165.22	2107189.0
1809	1807	2341	2023-04-25 15:30:00+00:00	165.21	165.23	164.78	164.87	1987955.0
1810	1808	2342	2023-04-25 16:00:00+00:00	164.86	164.93	164.58	164.63	1693176.0
1811	1809	2343	2023-04-25 16:30:00+00:00	164.62	164.67	164.38	164.62	1551743.0
1812	1810	2344	2023-04-25 17:00:00+00:00	164.62	164.82	163.8	164.34	2484494.0
1813	1811	2345	2023-04-25 17:30:00+00:00	164.33	164.46	163.84	163.92	1402173.0
1814	1812	2346	2023-04-25 18:00:00+00:00	163.92	164.35	163.75	164.32	2073009.0
1815	1813	2347	2023-04-25 18:30:00+00:00	164.33	164.53	163.99	164.0	1758124.0
1816	1814	2348	2023-04-25 19:00:00+00:00	164.0	164.42	163.98	164.12	1987741.0
1817	1815	2349	2023-04-25 19:30:00+00:00	164.12	164.25	163.73	163.8	5399976.0
1818	1816	2350	2023-04-25 20:00:00+00:00	163.81	164.43	163.52	163.91	6520882.0
1819	1817	2351	2023-04-25 20:30:00+00:00	163.92	164.03	163.76	163.98	140822.0
1820	1818	2352	2023-04-25 21:00:00+00:00	163.98	164.19	163.84	164.19	64735.0
1821	1819	2353	2023-04-25 21:30:00+00:00	164.16	164.4	164.16	164.32	46007.0
1822	1820	2354	2023-04-25 22:00:00+00:00	164.32	164.72	164.15	164.5	99072.0
1823	1821	2355	2023-04-25 22:30:00+00:00	164.52	164.58	164.4	164.52	32845.0
1824	1822	2356	2023-04-25 23:00:00+00:00	164.5	164.58	164.4	164.4	22512.0
1825	1823	2357	2023-04-25 23:30:00+00:00	164.48	164.48	164.15	164.16	41217.0
1826	1824	2358	2023-04-26 08:00:00+00:00	164.84	164.84	164.18	164.37	14567.0
1827	1825	2359	2023-04-26 08:30:00+00:00	164.31	164.58	164.31	164.47	9420.0
1828	1826	2360	2023-04-26 09:00:00+00:00	164.43	164.53	164.0	164.08	20624.0
1829	1827	2361	2023-04-26 09:30:00+00:00	164.17	164.3	164.08	164.2	9286.0
1830	1828	2362	2023-04-26 10:00:00+00:00	164.3	164.4	164.1	164.14	12433.0
1831	1829	2363	2023-04-26 10:30:00+00:00	164.12	164.14	163.16	163.27	41856.0
1832	1830	2364	2023-04-26 11:00:00+00:00	163.29	163.68	163.19	163.38	55694.0
1833	1831	2365	2023-04-26 11:30:00+00:00	163.32	163.58	162.66	162.89	78176.0
1834	1832	2366	2023-04-26 12:00:00+00:00	163.4	164.55	162.75	163.32	199210.0
1835	1833	2367	2023-04-26 12:30:00+00:00	163.28	164.26	163.05	163.91	231976.0
1836	1834	2368	2023-04-26 13:00:00+00:00	163.92	164.09	162.86	163.05	235663.0
1837	1835	2369	2023-04-26 13:30:00+00:00	163.04	164.14	162.8	164.03	5261573.0
1838	1836	2370	2023-04-26 14:00:00+00:00	164.02	164.27	163.26	163.31	2728482.0
1839	1837	2371	2023-04-26 14:30:00+00:00	163.31	164.26	163.27	164.19	2102217.0
1840	1838	2372	2023-04-26 15:00:00+00:00	164.19	164.89	164.09	164.62	2358831.0
1841	1839	2373	2023-04-26 15:30:00+00:00	164.62	164.94	164.4	164.86	1547593.0
1842	1840	2374	2023-04-26 16:00:00+00:00	164.86	165.28	164.84	165.03	1998632.0
1843	1841	2375	2023-04-26 16:30:00+00:00	165.03	165.04	164.13	164.3	1312413.0
1844	1842	2376	2023-04-26 17:00:00+00:00	164.31	164.53	164.04	164.18	1495880.0
1845	1843	2377	2023-04-26 17:30:00+00:00	164.18	164.19	163.38	163.52	1702624.0
1846	1844	2378	2023-04-26 18:00:00+00:00	163.51	163.87	163.35	163.76	1445890.0
1847	1845	2379	2023-04-26 18:30:00+00:00	163.75	163.8	163.38	163.5	1473254.0
1848	1846	2380	2023-04-26 19:00:00+00:00	163.51	163.67	163.31	163.63	1651950.0
1849	1847	2381	2023-04-26 19:30:00+00:00	163.64	164.19	163.36	163.72	5360814.0
1850	1848	2382	2023-04-26 20:00:00+00:00	163.71	164.5	163.65	164.29	5082192.0
1851	1849	2383	2023-04-26 20:30:00+00:00	164.28	164.48	163.76	164.18	98855.0
1852	1850	2384	2023-04-26 21:00:00+00:00	164.15	164.26	164.02	164.2	28764.0
1853	1851	2385	2023-04-26 21:30:00+00:00	164.15	164.2	164.15	164.2	11047.0
1854	1852	2386	2023-04-26 22:00:00+00:00	164.2	164.2	164.02	164.02	23488.0
1855	1853	2387	2023-04-26 22:30:00+00:00	164.08	164.08	163.9	164.0	14739.0
1856	1854	2388	2023-04-26 23:00:00+00:00	164.0	164.0	163.92	163.97	7002.0
1857	1855	2389	2023-04-26 23:30:00+00:00	163.96	164.03	163.75	164.03	16601.0
1858	1856	2390	2023-04-27 08:00:00+00:00	164.12	164.87	164.12	164.49	10950.0
1859	1857	2391	2023-04-27 08:30:00+00:00	164.46	164.52	164.34	164.35	14055.0
1860	1858	2392	2023-04-27 09:00:00+00:00	164.56	164.56	164.39	164.39	3597.0
1861	1859	2393	2023-04-27 09:30:00+00:00	164.35	164.48	164.35	164.48	1138.0
1862	1860	2394	2023-04-27 10:00:00+00:00	164.32	164.42	164.29	164.42	1899.0
1863	1861	2395	2023-04-27 10:30:00+00:00	164.29	164.93	164.29	164.64	6147.0
1864	1862	2396	2023-04-27 11:00:00+00:00	164.62	164.94	164.54	164.88	47031.0
1865	1863	2397	2023-04-27 11:30:00+00:00	164.92	165.07	164.7	165.05	23124.0
1866	1864	2398	2023-04-27 12:00:00+00:00	164.58	165.28	163.54	165.19	178617.0
1867	1865	2399	2023-04-27 12:30:00+00:00	165.1	165.22	164.62	164.99	144190.0
1868	1866	2400	2023-04-27 13:00:00+00:00	165.0	165.21	164.75	165.13	110734.0
1869	1867	2401	2023-04-27 13:30:00+00:00	165.14	166.15	165.14	165.42	6545987.0
1870	1868	2402	2023-04-27 14:00:00+00:00	165.44	166.41	165.35	166.25	3956445.0
1871	1869	2403	2023-04-27 14:30:00+00:00	166.27	166.62	166.22	166.22	2585268.0
1872	1870	2404	2023-04-27 15:00:00+00:00	166.22	166.91	166.12	166.69	2849638.0
1873	1871	2405	2023-04-27 15:30:00+00:00	166.71	166.85	166.4	166.69	2066757.0
1874	1872	2406	2023-04-27 16:00:00+00:00	166.69	167.09	166.68	166.77	2260697.0
1875	1873	2407	2023-04-27 16:30:00+00:00	166.77	167.02	166.71	167.01	1468521.0
1876	1874	2408	2023-04-27 17:00:00+00:00	167.01	167.35	166.89	167.29	1899719.0
1877	1875	2409	2023-04-27 17:30:00+00:00	167.29	167.46	167.23	167.25	2103544.0
1878	1876	2410	2023-04-27 18:00:00+00:00	167.25	167.49	167.14	167.45	2090205.0
1879	1877	2411	2023-04-27 18:30:00+00:00	167.46	167.95	167.44	167.87	2659661.0
1880	1878	2412	2023-04-27 19:00:00+00:00	167.88	168.53	167.83	168.28	4113545.0
1881	1879	2413	2023-04-27 19:30:00+00:00	168.28	168.56	168.22	168.42	8350923.0
1882	1880	2414	2023-04-27 20:00:00+00:00	168.42	169.06	167.59	167.97	11745684.0
1883	1881	2415	2023-04-27 20:30:00+00:00	168.0	168.45	167.85	167.87	273284.0
1884	1882	2416	2023-04-27 21:00:00+00:00	167.89	168.15	167.85	168.09	51103.0
1885	1883	2417	2023-04-27 21:30:00+00:00	168.09	168.18	167.5	167.65	74904.0
1886	1884	2418	2023-04-27 22:00:00+00:00	167.7	167.98	167.36	167.69	122736.0
1887	1885	2419	2023-04-27 22:30:00+00:00	167.7	167.8	167.62	167.67	27016.0
1888	1886	2420	2023-04-27 23:00:00+00:00	167.74	167.94	167.67	167.9	15173.0
1889	1887	2421	2023-04-27 23:30:00+00:00	167.87	167.94	167.8	167.94	16073.0
1890	1888	2422	2023-04-28 08:00:00+00:00	167.76	167.76	167.57	167.59	4485.0
1891	1889	2423	2023-04-28 08:30:00+00:00	167.56	167.58	167.48	167.55	6880.0
1892	1890	2424	2023-04-28 09:00:00+00:00	167.42	167.61	167.41	167.61	4792.0
1893	1891	2425	2023-04-28 09:30:00+00:00	167.59	167.6	167.42	167.48	6493.0
1894	1892	2426	2023-04-28 10:00:00+00:00	167.45	167.62	167.42	167.61	5029.0
1895	1893	2427	2023-04-28 10:30:00+00:00	167.53	167.59	167.5	167.52	1137.0
1896	1894	2428	2023-04-28 11:00:00+00:00	167.51	167.75	167.49	167.6	32108.0
1897	1895	2429	2023-04-28 11:30:00+00:00	167.6	167.72	167.48	167.52	17587.0
1898	1896	2430	2023-04-28 12:00:00+00:00	167.6	167.87	167.27	167.69	98866.0
1899	1897	2431	2023-04-28 12:30:00+00:00	167.69	168.19	167.48	167.9	116571.0
1900	1898	2432	2023-04-28 13:00:00+00:00	167.95	168.48	167.91	168.48	145297.0
1901	1899	2433	2023-04-28 13:30:00+00:00	168.48	169.03	167.88	168.51	5602465.0
1902	1900	2434	2023-04-28 14:00:00+00:00	168.51	169.85	168.23	169.84	4708599.0
1903	1901	2435	2023-04-28 14:30:00+00:00	169.83	169.85	168.57	168.78	4258318.0
1904	1902	2436	2023-04-28 15:00:00+00:00	168.78	168.8	168.03	168.29	2685152.0
1905	1903	2437	2023-04-28 15:30:00+00:00	168.3	168.83	168.2	168.76	1875275.0
1906	1904	2438	2023-04-28 16:00:00+00:00	168.77	168.97	168.36	168.67	1739082.0
1907	1905	2439	2023-04-28 16:30:00+00:00	168.66	168.85	168.33	168.84	1741471.0
1908	1906	2440	2023-04-28 17:00:00+00:00	168.83	168.89	168.51	168.76	1695583.0
1909	1907	2441	2023-04-28 17:30:00+00:00	168.76	168.77	168.15	168.35	1964021.0
1910	1908	2442	2023-04-28 18:00:00+00:00	168.34	168.52	168.22	168.3	1701164.0
1911	1909	2443	2023-04-28 18:30:00+00:00	168.3	168.6	168.12	168.57	1937960.0
1912	1910	2444	2023-04-28 19:00:00+00:00	168.57	169.03	168.52	168.81	2511771.0
1913	1911	2445	2023-04-28 19:30:00+00:00	168.82	169.71	168.79	169.69	5564885.0
1914	1912	2446	2023-04-28 20:00:00+00:00	169.69	169.77	169.44	169.5	7965426.0
1915	1913	2447	2023-04-28 20:30:00+00:00	169.48	169.68	169.42	169.46	122070.0
1916	1914	2448	2023-04-28 21:00:00+00:00	169.46	169.55	169.23	169.23	43161.0
1917	1915	2449	2023-04-28 21:30:00+00:00	169.25	169.68	169.12	169.18	37461.0
1918	1916	2450	2023-04-28 22:00:00+00:00	169.15	169.38	169.15	169.31	14762.0
1919	1917	2451	2023-04-28 22:30:00+00:00	169.36	169.42	169.36	169.39	10336.0
1920	1918	2452	2023-04-28 23:00:00+00:00	169.39	169.39	169.3	169.32	7058.0
1921	1919	2453	2023-04-28 23:30:00+00:00	169.32	169.59	169.27	169.59	29737.0
1922	1920	2454	2023-05-01 08:00:00+00:00	168.4	169.8	168.35	168.53	17642.0
1923	1921	2455	2023-05-01 08:30:00+00:00	168.51	169.05	168.26	169.0	4127.0
1924	1922	2456	2023-05-01 09:00:00+00:00	169.1	169.37	169.1	169.22	8726.0
1925	1923	2457	2023-05-01 09:30:00+00:00	169.24	169.24	168.97	168.97	3735.0
1926	1924	2458	2023-05-01 10:00:00+00:00	168.9	169.09	168.9	169.0	1627.0
1927	1925	2459	2023-05-01 10:30:00+00:00	169.0	169.0	168.77	168.85	1867.0
1928	1926	2460	2023-05-01 11:00:00+00:00	168.95	169.3	168.95	169.19	20681.0
1929	1927	2461	2023-05-01 11:30:00+00:00	169.14	169.21	168.93	168.94	36339.0
1930	1928	2462	2023-05-01 12:00:00+00:00	169.15	169.38	168.88	169.09	82792.0
1931	1929	2463	2023-05-01 12:30:00+00:00	169.08	169.49	169.04	169.49	65668.0
1932	1930	2464	2023-05-01 13:00:00+00:00	169.46	169.58	169.0	169.29	109977.0
1933	1931	2465	2023-05-01 13:30:00+00:00	169.28	170.29	169.03	169.48	6870006.0
1934	1932	2466	2023-05-01 14:00:00+00:00	169.47	169.67	169.02	169.05	2900295.0
1935	1933	2467	2023-05-01 14:30:00+00:00	169.05	169.56	168.64	169.52	3083701.0
1936	1934	2468	2023-05-01 15:00:00+00:00	169.52	169.83	168.93	169.13	2791492.0
1937	1935	2469	2023-05-01 15:30:00+00:00	169.14	169.69	169.05	169.65	1729317.0
1938	1936	2470	2023-05-01 16:00:00+00:00	169.63	170.19	169.58	169.97	2352988.0
1939	1937	2471	2023-05-01 16:30:00+00:00	169.99	170.42	169.98	170.35	2218368.0
1940	1938	2472	2023-05-01 17:00:00+00:00	170.36	170.45	170.1	170.14	2137994.0
1941	1939	2473	2023-05-01 17:30:00+00:00	170.13	170.41	170.07	170.15	1647594.0
1942	1940	2474	2023-05-01 18:00:00+00:00	170.15	170.18	169.82	169.92	1687498.0
1943	1941	2475	2023-05-01 18:30:00+00:00	169.9	169.96	169.2	169.53	2520537.0
1944	1942	2476	2023-05-01 19:00:00+00:00	169.53	169.76	169.36	169.69	1867783.0
1945	1943	2477	2023-05-01 19:30:00+00:00	169.7	169.9	169.25	169.56	4394606.0
1946	1944	2478	2023-05-01 20:00:00+00:00	169.55	169.74	169.53	169.68	4102977.0
1947	1945	2479	2023-05-01 20:30:00+00:00	169.67	169.67	169.5	169.52	62533.0
1948	1946	2480	2023-05-01 21:00:00+00:00	169.52	169.57	169.5	169.51	8880.0
1949	1947	2481	2023-05-01 21:30:00+00:00	169.53	169.54	169.39	169.39	18205.0
1950	1948	2482	2023-05-01 22:00:00+00:00	169.39	169.45	169.34	169.43	5506.0
1951	1949	2483	2023-05-01 22:30:00+00:00	169.45	169.57	169.39	169.4	8765.0
1952	1950	2484	2023-05-01 23:00:00+00:00	169.45	169.53	169.41	169.47	8186.0
1953	1951	2485	2023-05-01 23:30:00+00:00	169.46	169.53	169.39	169.4	12688.0
1954	1952	2486	2023-05-02 08:00:00+00:00	169.9	169.9	169.43	169.44	10271.0
1955	1953	2487	2023-05-02 08:30:00+00:00	169.5	169.79	169.48	169.54	2356.0
1956	1954	2488	2023-05-02 09:00:00+00:00	169.57	169.57	169.54	169.54	980.0
1957	1955	2489	2023-05-02 09:30:00+00:00	169.55	169.78	169.55	169.67	4859.0
1958	1956	2490	2023-05-02 10:00:00+00:00	169.62	169.77	169.59	169.77	6470.0
1959	1957	2491	2023-05-02 10:30:00+00:00	169.82	169.88	169.65	169.88	3249.0
1960	1958	2492	2023-05-02 11:00:00+00:00	169.72	169.87	169.6	169.61	20946.0
1961	1959	2493	2023-05-02 11:30:00+00:00	169.6	169.82	169.6	169.8	8123.0
1962	1960	2494	2023-05-02 12:00:00+00:00	169.78	170.03	169.14	169.8	77078.0
1963	1961	2495	2023-05-02 12:30:00+00:00	169.8	169.95	169.71	169.78	61902.0
1964	1962	2496	2023-05-02 13:00:00+00:00	169.78	170.1	169.7	170.09	87614.0
1965	1963	2497	2023-05-02 13:30:00+00:00	170.08	170.35	169.41	169.77	4965645.0
1966	1964	2498	2023-05-02 14:00:00+00:00	169.8	169.94	168.48	168.71	4054085.0
1967	1965	2499	2023-05-02 14:30:00+00:00	168.72	168.73	168.02	168.27	3217121.0
1968	1966	2500	2023-05-02 15:00:00+00:00	168.26	168.38	167.7	167.82	3179493.0
1969	1967	2501	2023-05-02 15:30:00+00:00	167.82	168.23	167.54	167.63	2866624.0
1970	1968	2502	2023-05-02 16:00:00+00:00	167.62	168.2	167.55	168.11	1662933.0
1971	1969	2503	2023-05-02 16:30:00+00:00	168.11	168.44	168.08	168.35	1205538.0
1972	1970	2586	2023-05-02 17:00:00+00:00	168.38	168.93	168.33	168.81	2030438.0
1973	1971	2587	2023-05-02 17:30:00+00:00	168.8	168.95	168.58	168.68	1536034.0
1974	1972	2588	2023-05-02 18:00:00+00:00	168.68	168.77	168.34	168.47	1455848.0
1975	1973	2589	2023-05-02 18:30:00+00:00	168.47	169.05	168.46	169.03	1455703.0
1976	1974	2590	2023-05-02 19:00:00+00:00	169.03	169.28	168.88	168.97	2075709.0
1977	1975	2591	2023-05-02 19:30:00+00:00	168.97	168.98	168.39	168.55	3901677.0
1978	1976	2592	2023-05-02 20:00:00+00:00	168.54	168.63	168.3	168.4	6397603.0
1979	1977	2593	2023-05-02 20:30:00+00:00	168.43	168.54	168.33	168.41	34754.0
1980	1978	2594	2023-05-02 21:00:00+00:00	168.42	168.49	168.38	168.43	15765.0
1981	1979	2595	2023-05-02 21:30:00+00:00	168.43	168.45	168.32	168.37	6191.0
1982	1980	2596	2023-05-02 22:00:00+00:00	168.38	168.5	168.37	168.44	16225.0
1983	1981	2597	2023-05-02 22:30:00+00:00	168.46	168.47	168.3	168.35	21300.0
1984	1982	2598	2023-05-02 23:00:00+00:00	168.28	168.55	168.26	168.55	20287.0
1985	1983	2599	2023-05-02 23:30:00+00:00	168.54	168.6	168.49	168.6	20161.0
1986	1984	2600	2023-05-03 08:00:00+00:00	168.75	168.79	168.6	168.69	5302.0
1987	1985	2601	2023-05-03 08:30:00+00:00	168.69	168.93	168.69	168.87	10910.0
1988	1986	2602	2023-05-03 09:00:00+00:00	168.87	168.9	168.87	168.9	1065.0
1989	1987	2603	2023-05-03 09:30:00+00:00	168.85	168.96	168.84	168.95	4565.0
1990	1988	2604	2023-05-03 10:00:00+00:00	168.94	169.3	168.94	169.15	15094.0
1991	1989	2605	2023-05-03 10:30:00+00:00	169.14	169.3	169.03	169.03	8850.0
1992	1990	2606	2023-05-03 11:00:00+00:00	169.05	169.23	169.05	169.2	9802.0
1993	1991	2607	2023-05-03 11:30:00+00:00	169.23	169.37	169.1	169.1	29260.0
1994	1992	2608	2023-05-03 12:00:00+00:00	169.06	169.36	167.04	169.17	88662.0
1995	1993	2609	2023-05-03 12:30:00+00:00	169.14	169.25	168.91	169.0	53686.0
1996	1994	2610	2023-05-03 13:00:00+00:00	169.0	169.51	168.99	169.49	81176.0
1997	1995	2611	2023-05-03 13:30:00+00:00	169.51	170.89	169.49	170.75	6762083.0
1998	1996	2612	2023-05-03 14:00:00+00:00	170.75	170.92	170.01	170.08	3907801.0
1999	1997	2613	2023-05-03 14:30:00+00:00	170.08	170.28	169.57	169.63	2707222.0
2000	1998	2614	2023-05-03 15:00:00+00:00	169.62	169.69	169.18	169.31	1862989.0
2001	1999	2615	2023-05-03 15:30:00+00:00	169.31	169.93	169.23	169.92	1876175.0
2002	2000	2616	2023-05-03 16:00:00+00:00	169.93	169.95	169.52	169.7	1341865.0
2003	2001	2617	2023-05-03 16:30:00+00:00	169.71	170.17	169.57	170.0	1753378.0
2004	2002	2618	2023-05-03 17:00:00+00:00	170.0	170.29	169.89	170.16	1662684.0
2005	2003	2619	2023-05-03 17:30:00+00:00	170.16	170.25	169.78	169.89	1431179.0
2006	2004	2620	2023-05-03 18:00:00+00:00	169.88	170.6	169.37	170.25	3608191.0
2007	2005	2621	2023-05-03 18:30:00+00:00	170.25	170.76	169.05	170.05	5079068.0
2008	2006	2622	2023-05-03 19:00:00+00:00	170.04	170.47	168.12	168.15	4302670.0
2009	2007	2623	2023-05-03 19:30:00+00:00	168.14	168.22	167.16	167.47	5886010.0
2010	2008	2624	2023-05-03 20:00:00+00:00	167.48	167.6	167.0	167.28	5694603.0
2011	2009	2625	2023-05-03 20:30:00+00:00	167.3	167.45	165.32	165.66	449254.0
2012	2010	2626	2023-05-03 21:00:00+00:00	165.66	167.45	162.75	163.64	728188.0
2013	2011	2627	2023-05-03 21:30:00+00:00	163.64	164.4	163.0	164.25	372461.0
2014	2012	2628	2023-05-03 22:00:00+00:00	164.24	164.64	163.52	164.55	301297.0
2015	2013	2629	2023-05-03 22:30:00+00:00	164.58	165.39	164.55	165.2	165426.0
2016	2014	2630	2023-05-03 23:00:00+00:00	165.16	165.69	165.0	165.41	72311.0
2017	2015	2631	2023-05-03 23:30:00+00:00	165.48	165.72	165.35	165.6	105816.0
2018	2016	2632	2023-05-04 08:00:00+00:00	166.02	166.44	165.35	165.36	43222.0
2019	2017	2633	2023-05-04 08:30:00+00:00	165.43	165.6	165.15	165.4	21075.0
2020	2018	2634	2023-05-04 09:00:00+00:00	165.5	165.64	165.5	165.6	5053.0
2021	2019	2635	2023-05-04 09:30:00+00:00	165.54	165.64	165.2	165.41	13758.0
2022	2020	2636	2023-05-04 10:00:00+00:00	165.5	165.9	165.32	165.9	8728.0
2023	2021	2637	2023-05-04 10:30:00+00:00	165.91	166.16	165.5	165.5	29814.0
2024	2022	2638	2023-05-04 11:00:00+00:00	165.52	165.57	164.8	165.15	76308.0
2025	2023	2639	2023-05-04 11:30:00+00:00	165.15	165.32	164.86	165.15	45915.0
2026	2024	2640	2023-05-04 12:00:00+00:00	165.4	166.62	164.48	165.0	253062.0
2027	2025	2641	2023-05-04 12:30:00+00:00	164.91	165.31	164.82	164.9	121913.0
2028	2026	2642	2023-05-04 13:00:00+00:00	164.92	165.18	164.22	164.83	162236.0
2029	2027	2643	2023-05-04 13:30:00+00:00	164.88	165.5	164.31	165.17	7526019.0
2030	2028	2644	2023-05-04 14:00:00+00:00	165.16	165.77	165.0	165.25	4544353.0
2031	2029	2645	2023-05-04 14:30:00+00:00	165.25	166.23	165.13	165.95	3369275.0
2032	2030	2646	2023-05-04 15:00:00+00:00	165.93	166.88	165.71	165.94	4026012.0
2033	2031	2647	2023-05-04 15:30:00+00:00	165.94	166.19	165.51	165.78	2029234.0
2034	2032	2648	2023-05-04 16:00:00+00:00	165.76	166.23	165.43	166.21	2117508.0
2035	2033	2649	2023-05-04 16:30:00+00:00	166.21	166.64	165.95	166.58	2041491.0
2036	2034	2650	2023-05-04 17:00:00+00:00	166.59	167.04	166.41	166.67	2279325.0
2037	2035	2651	2023-05-04 17:30:00+00:00	166.68	166.91	166.01	166.37	2381119.0
2038	2036	2652	2023-05-04 18:00:00+00:00	166.38	166.4	165.51	165.53	1995057.0
2039	2037	2653	2023-05-04 18:30:00+00:00	165.53	165.74	165.3	165.62	2684524.0
2040	2038	2654	2023-05-04 19:00:00+00:00	165.61	165.97	165.08	165.67	3628376.0
2041	2039	2655	2023-05-04 19:30:00+00:00	165.68	166.34	165.38	165.78	8099642.0
2042	2040	2656	2023-05-04 20:00:00+00:00	165.78	166.68	165.3	166.31	5870904.0
2043	2041	2657	2023-05-04 20:30:00+00:00	166.19	171.47	165.79	167.39	3836480.0
2044	2042	2658	2023-05-04 21:00:00+00:00	167.3	170.0	166.69	169.31	2123038.0
2045	2043	2659	2023-05-04 21:30:00+00:00	169.32	170.26	167.75	169.2	2089304.0
2046	2044	2660	2023-05-04 22:00:00+00:00	169.2	169.66	168.8	169.52	408967.0
2047	2045	2661	2023-05-04 22:30:00+00:00	169.52	169.63	169.25	169.35	151695.0
2048	2046	2662	2023-05-04 23:00:00+00:00	169.39	169.57	169.35	169.55	107551.0
2049	2047	2663	2023-05-04 23:30:00+00:00	169.55	169.92	169.46	169.92	226167.0
2050	2048	2664	2023-05-05 08:00:00+00:00	170.0	170.0	169.28	169.35	33421.0
2051	2049	2665	2023-05-05 08:30:00+00:00	169.32	169.51	169.32	169.51	32449.0
2052	2050	2666	2023-05-05 09:00:00+00:00	169.49	169.5	169.35	169.41	14529.0
2053	2051	2667	2023-05-05 09:30:00+00:00	169.4	169.68	169.4	169.6	19263.0
2054	2052	2668	2023-05-05 10:00:00+00:00	169.63	169.84	169.54	169.57	30029.0
2055	2053	2669	2023-05-05 10:30:00+00:00	169.57	169.84	169.46	169.49	19250.0
2056	2054	2670	2023-05-05 11:00:00+00:00	169.49	170.42	169.44	170.38	146449.0
2057	2055	2671	2023-05-05 11:30:00+00:00	170.4	170.4	169.83	170.09	84660.0
2058	2056	2672	2023-05-05 12:00:00+00:00	169.5	170.44	169.36	169.72	514571.0
2059	2057	2673	2023-05-05 12:30:00+00:00	169.75	170.71	169.0	170.01	800920.0
2060	2058	2674	2023-05-05 13:00:00+00:00	170.01	171.0	169.83	171.0	482081.0
2061	2059	2675	2023-05-05 13:30:00+00:00	171.0	173.75	170.76	173.12	21772420.0
2062	2060	2676	2023-05-05 14:00:00+00:00	173.14	173.55	172.72	173.37	7790984.0
2063	2061	2677	2023-05-05 14:30:00+00:00	173.37	174.2	173.18	173.56	8480705.0
2064	2062	2678	2023-05-05 15:00:00+00:00	173.56	173.9	173.33	173.84	4737566.0
2065	2063	2679	2023-05-05 15:30:00+00:00	173.84	174.05	173.55	173.79	4223993.0
2066	2064	2680	2023-05-05 16:00:00+00:00	173.8	174.05	173.23	173.27	3851203.0
2067	2065	2681	2023-05-05 16:30:00+00:00	173.27	173.64	173.21	173.47	3116500.0
2068	2066	2682	2023-05-05 17:00:00+00:00	173.47	173.64	173.24	173.64	2862016.0
2069	2067	2683	2023-05-05 17:30:00+00:00	173.65	174.09	173.64	173.88	3512716.0
2070	2068	2684	2023-05-05 18:00:00+00:00	173.89	174.1	173.69	174.08	2996022.0
2071	2069	2685	2023-05-05 18:30:00+00:00	174.08	174.18	173.77	174.15	3349054.0
2072	2070	2686	2023-05-05 19:00:00+00:00	174.15	174.3	173.3	173.75	4824074.0
2073	2071	2687	2023-05-05 19:30:00+00:00	173.75	174.08	173.35	173.62	8588009.0
2074	2072	2688	2023-05-05 20:00:00+00:00	173.63	173.69	173.0	173.44	9377196.0
2075	2073	2689	2023-05-05 20:30:00+00:00	173.44	173.57	173.4	173.49	180541.0
2076	2074	2690	2023-05-05 21:00:00+00:00	173.5	173.55	173.23	173.29	70679.0
2077	2075	2691	2023-05-05 21:30:00+00:00	173.24	173.31	173.03	173.05	88211.0
2078	2076	2692	2023-05-05 22:00:00+00:00	173.06	173.14	173.05	173.1	21535.0
2079	2077	2693	2023-05-05 22:30:00+00:00	173.1	173.27	173.09	173.27	47323.0
2080	2078	2694	2023-05-05 23:00:00+00:00	173.27	173.27	173.1	173.18	18090.0
2081	2079	2695	2023-05-05 23:30:00+00:00	173.18	173.2	173.08	173.08	36488.0
2082	2080	2696	2023-05-08 08:00:00+00:00	173.1	173.57	173.1	173.35	14809.0
2083	2081	2697	2023-05-08 08:30:00+00:00	173.35	173.42	173.32	173.42	4302.0
2084	2082	2698	2023-05-08 09:00:00+00:00	173.41	173.43	173.3	173.3	3078.0
2085	2083	2699	2023-05-08 09:30:00+00:00	173.33	173.48	173.31	173.47	4209.0
2086	2084	2700	2023-05-08 10:00:00+00:00	173.47	173.47	173.38	173.41	1060.0
2087	2085	2701	2023-05-08 10:30:00+00:00	173.48	173.54	173.1	173.23	19617.0
2088	2086	2702	2023-05-08 11:00:00+00:00	173.2	173.45	173.13	173.25	28999.0
2089	2087	2703	2023-05-08 11:30:00+00:00	173.24	173.34	173.1	173.16	28869.0
2090	2088	2704	2023-05-08 12:00:00+00:00	173.27	173.46	172.88	173.12	117806.0
2091	2089	2705	2023-05-08 12:30:00+00:00	173.14	173.22	172.76	172.9	137038.0
2092	2090	2706	2023-05-08 13:00:00+00:00	172.89	173.07	172.26	172.52	303336.0
2093	2091	2707	2023-05-08 13:30:00+00:00	172.48	173.57	172.11	172.78	8994682.0
2094	2092	2708	2023-05-08 14:00:00+00:00	172.8	173.82	172.74	173.37	5316107.0
2095	2093	2709	2023-05-08 14:30:00+00:00	173.38	173.59	172.72	173.47	4036506.0
2096	2094	2710	2023-05-08 15:00:00+00:00	173.48	173.63	173.15	173.22	2315133.0
2097	2095	2711	2023-05-08 15:30:00+00:00	173.23	173.77	173.15	173.76	2194081.0
2098	2096	2712	2023-05-08 16:00:00+00:00	173.77	173.82	173.5	173.75	1782754.0
2099	2097	2713	2023-05-08 16:30:00+00:00	173.75	173.77	173.41	173.44	1592188.0
2100	2098	2714	2023-05-08 17:00:00+00:00	173.45	173.65	173.35	173.63	1432996.0
2101	2099	2715	2023-05-08 17:30:00+00:00	173.64	173.85	173.62	173.71	1515748.0
2102	2100	2716	2023-05-08 18:00:00+00:00	173.7	173.74	172.96	173.6	2536840.0
2103	2101	2717	2023-05-08 18:30:00+00:00	173.59	173.8	173.47	173.72	1661222.0
2104	2102	2718	2023-05-08 19:00:00+00:00	173.72	173.78	173.21	173.41	1900406.0
2105	2103	2719	2023-05-08 19:30:00+00:00	173.4	173.68	173.37	173.52	3084783.0
2106	2104	2720	2023-05-08 20:00:00+00:00	173.52	173.53	173.3	173.39	4385247.0
2107	2105	2721	2023-05-08 20:30:00+00:00	173.36	173.5	173.32	173.35	109501.0
2108	2106	2722	2023-05-08 21:00:00+00:00	173.35	173.5	173.35	173.38	1010182.0
2109	2107	2723	2023-05-08 21:30:00+00:00	173.38	173.41	173.38	173.4	4694.0
2110	2108	2724	2023-05-08 22:00:00+00:00	173.38	173.38	173.26	173.28	11704.0
2111	2109	2725	2023-05-08 22:30:00+00:00	173.3	173.36	173.3	173.36	6514.0
2112	2110	2726	2023-05-08 23:00:00+00:00	173.36	173.43	173.32	173.32	2745.0
2113	2111	2727	2023-05-08 23:30:00+00:00	173.32	173.38	173.25	173.28	8423.0
2114	2112	2728	2023-05-09 08:00:00+00:00	173.43	173.43	172.92	173.0	7488.0
2115	2113	2729	2023-05-09 08:30:00+00:00	172.94	172.96	172.64	172.82	7461.0
2116	2114	2730	2023-05-09 09:00:00+00:00	172.85	172.85	172.8	172.8	1701.0
2117	2115	2731	2023-05-09 09:30:00+00:00	172.71	172.8	172.7	172.72	6627.0
2118	2116	2732	2023-05-09 10:00:00+00:00	172.8	172.9	172.78	172.78	2494.0
2119	2117	2733	2023-05-09 10:30:00+00:00	172.75	172.8	172.64	172.8	2463.0
2120	2118	2734	2023-05-09 11:00:00+00:00	172.85	172.98	172.6	172.67	21742.0
2121	2119	2735	2023-05-09 11:30:00+00:00	172.71	172.73	172.5	172.73	20570.0
2122	2120	2736	2023-05-09 12:00:00+00:00	172.84	173.02	172.51	172.85	47181.0
2123	2121	2737	2023-05-09 12:30:00+00:00	172.85	172.85	172.55	172.55	43232.0
2124	2122	2738	2023-05-09 13:00:00+00:00	172.56	173.13	172.23	173.13	175481.0
2125	2123	2739	2023-05-09 13:30:00+00:00	173.13	173.54	172.31	172.78	5961496.0
2126	2124	2740	2023-05-09 14:00:00+00:00	172.78	172.89	172.26	172.52	2746316.0
2127	2125	2741	2023-05-09 14:30:00+00:00	172.53	172.6	172.14	172.52	2533460.0
2128	2126	2742	2023-05-09 15:00:00+00:00	172.51	172.64	172.16	172.28	1960576.0
2129	2127	2743	2023-05-09 15:30:00+00:00	172.29	172.4	171.82	171.86	2223016.0
2130	2128	2744	2023-05-09 16:00:00+00:00	171.85	172.2	171.81	172.06	1513288.0
2131	2129	2745	2023-05-09 16:30:00+00:00	172.06	172.43	172.02	172.37	1438240.0
2132	2130	2746	2023-05-09 17:00:00+00:00	172.37	172.48	172.18	172.21	1252828.0
2133	2131	2747	2023-05-09 17:30:00+00:00	172.21	172.3	171.96	172.09	1331313.0
2134	2132	2748	2023-05-09 18:00:00+00:00	172.09	172.34	172.07	172.27	1315775.0
2135	2133	2749	2023-05-09 18:30:00+00:00	172.27	172.36	171.92	172.07	1371302.0
2136	2134	2750	2023-05-09 19:00:00+00:00	172.08	172.17	171.85	171.97	1513167.0
2137	2135	2751	2023-05-09 19:30:00+00:00	171.97	172.24	171.6	171.78	5308857.0
2138	2136	2752	2023-05-09 20:00:00+00:00	171.8	171.87	171.64	171.7	4847406.0
2139	2137	2753	2023-05-09 20:30:00+00:00	171.71	171.87	171.7	171.75	87385.0
2140	2138	2754	2023-05-09 21:00:00+00:00	171.75	171.76	171.67	171.67	10279.0
2141	2139	2755	2023-05-09 21:30:00+00:00	171.66	171.74	171.66	171.71	4928.0
2142	2140	2756	2023-05-09 22:00:00+00:00	171.71	171.81	171.7	171.7	6712.0
2143	2141	2757	2023-05-09 22:30:00+00:00	171.81	171.91	171.81	171.85	10287.0
2144	2142	2758	2023-05-09 23:00:00+00:00	171.88	171.94	171.76	171.8	6820.0
2145	2143	2759	2023-05-09 23:30:00+00:00	171.8	171.97	171.78	171.94	10237.0
2146	2144	2760	2023-05-10 08:00:00+00:00	171.63	171.63	170.85	171.18	14776.0
2147	2145	2761	2023-05-10 08:30:00+00:00	171.2	171.29	171.15	171.25	3206.0
2148	2146	2762	2023-05-10 09:00:00+00:00	171.21	171.21	171.18	171.18	200.0
2149	2147	2763	2023-05-10 09:30:00+00:00	171.18	171.37	171.18	171.23	2759.0
2150	2148	2764	2023-05-10 10:00:00+00:00	171.26	171.26	171.26	171.26	378.0
2151	2149	2765	2023-05-10 10:30:00+00:00	171.31	171.41	171.31	171.41	718.0
2152	2150	2766	2023-05-10 11:00:00+00:00	171.41	171.75	171.41	171.72	15466.0
2153	2151	2767	2023-05-10 11:30:00+00:00	171.7	171.8	171.58	171.7	15683.0
2154	2152	2768	2023-05-10 12:00:00+00:00	171.6	171.86	171.19	171.78	60489.0
2155	2153	2769	2023-05-10 12:30:00+00:00	171.79	173.23	171.79	173.11	511622.0
2156	2154	2770	2023-05-10 13:00:00+00:00	173.12	173.44	172.7	173.01	310909.0
2157	2155	2771	2023-05-10 13:30:00+00:00	173.01	174.03	172.55	172.99	6346112.0
2158	2156	2772	2023-05-10 14:00:00+00:00	172.99	173.71	172.95	173.05	3745201.0
2159	2157	2773	2023-05-10 14:30:00+00:00	173.06	173.42	172.29	172.56	3498720.0
2160	2158	2774	2023-05-10 15:00:00+00:00	172.56	173.37	172.55	173.29	2265857.0
2161	2159	2775	2023-05-10 15:30:00+00:00	173.3	173.83	173.3	173.49	2459762.0
2162	2160	2776	2023-05-10 16:00:00+00:00	173.49	173.49	172.79	173.18	2207340.0
2163	2161	2777	2023-05-10 16:30:00+00:00	173.17	173.3	172.73	172.81	1739991.0
2164	2162	2778	2023-05-10 17:00:00+00:00	172.8	172.95	171.98	172.03	2143575.0
2165	2163	2779	2023-05-10 17:30:00+00:00	172.02	172.49	171.9	172.28	1885032.0
2166	2164	2780	2023-05-10 18:00:00+00:00	172.28	172.84	172.26	172.62	1636736.0
2167	2165	2781	2023-05-10 18:30:00+00:00	172.63	173.16	172.61	173.06	1819530.0
2168	2166	2782	2023-05-10 19:00:00+00:00	173.07	173.84	172.94	173.63	2922960.0
2169	2167	2783	2023-05-10 19:30:00+00:00	173.64	173.91	173.34	173.55	4631700.0
2170	2168	2784	2023-05-10 20:00:00+00:00	173.55	173.63	173.47	173.53	7209179.0
2171	2169	2785	2023-05-10 20:30:00+00:00	173.52	173.56	173.31	173.38	53058.0
2172	2170	2786	2023-05-10 21:00:00+00:00	173.39	173.44	173.38	173.44	6458.0
2173	2171	2787	2023-05-10 21:30:00+00:00	173.41	173.42	173.4	173.42	4595.0
2174	2172	2788	2023-05-10 22:00:00+00:00	173.42	173.51	173.32	173.51	14964.0
2175	2173	2789	2023-05-10 22:30:00+00:00	173.52	173.55	173.43	173.46	8640.0
2176	2174	2790	2023-05-10 23:00:00+00:00	173.46	173.5	173.4	173.5	11846.0
2177	2175	2791	2023-05-10 23:30:00+00:00	173.5	173.65	173.48	173.65	9013.0
2178	2176	2792	2023-05-11 08:00:00+00:00	173.42	173.99	173.42	173.93	7567.0
2179	2177	2793	2023-05-11 08:30:00+00:00	173.83	173.83	173.68	173.68	715.0
2180	2178	2794	2023-05-11 09:00:00+00:00	173.74	173.9	173.7	173.7	5136.0
2181	2179	2795	2023-05-11 09:30:00+00:00	173.8	173.88	173.78	173.78	2484.0
2182	2180	2796	2023-05-11 10:00:00+00:00	173.76	173.8	173.62	173.62	2434.0
2183	2181	2797	2023-05-11 10:30:00+00:00	173.65	173.66	173.58	173.58	892.0
2184	2182	2798	2023-05-11 11:00:00+00:00	173.65	173.75	173.37	173.67	32316.0
2185	2183	2799	2023-05-11 11:30:00+00:00	173.6	173.61	173.42	173.48	10516.0
2186	2184	2800	2023-05-11 12:00:00+00:00	173.75	174.03	173.42	173.65	89165.0
2187	2185	2801	2023-05-11 12:30:00+00:00	173.66	173.9	173.51	173.69	73852.0
2188	2186	2802	2023-05-11 13:00:00+00:00	173.71	173.99	173.26	173.81	147314.0
2189	2187	2803	2023-05-11 13:30:00+00:00	173.85	173.96	172.18	172.27	6236450.0
2190	2188	2804	2023-05-11 14:00:00+00:00	172.28	172.86	172.17	172.67	3173365.0
2191	2189	2805	2023-05-11 14:30:00+00:00	172.67	173.26	172.3	173.23	2731862.0
2192	2190	2806	2023-05-11 15:00:00+00:00	173.23	173.7	173.16	173.7	3081738.0
2193	2191	2807	2023-05-11 15:30:00+00:00	173.7	173.88	173.26	173.59	2434873.0
2194	2192	2808	2023-05-11 16:00:00+00:00	173.59	173.92	173.35	173.66	2186013.0
2195	2193	2809	2023-05-11 16:30:00+00:00	173.67	174.03	173.66	173.76	1806392.0
2196	2194	2810	2023-05-11 17:00:00+00:00	173.76	173.94	173.38	173.47	1976969.0
2197	2195	2811	2023-05-11 17:30:00+00:00	173.47	173.74	173.06	173.67	1911178.0
2198	2196	2812	2023-05-11 18:00:00+00:00	173.67	174.0	173.56	173.99	1679362.0
2199	2197	2813	2023-05-11 18:30:00+00:00	174.0	174.59	173.93	174.37	2977597.0
2200	2198	2814	2023-05-11 19:00:00+00:00	174.38	174.4	173.86	174.09	2268448.0
2201	2199	2815	2023-05-11 19:30:00+00:00	174.08	174.15	173.5	173.81	3655976.0
2202	2200	2816	2023-05-11 20:00:00+00:00	173.75	173.84	173.54	173.56	5464405.0
2203	2201	2817	2023-05-11 20:30:00+00:00	173.57	173.75	173.55	173.61	16303.0
2204	2202	2818	2023-05-11 21:00:00+00:00	173.62	173.75	173.61	173.65	39294.0
2205	2203	2819	2023-05-11 21:30:00+00:00	173.6	173.61	173.58	173.6	3561.0
2206	2204	2820	2023-05-11 22:00:00+00:00	173.62	173.73	173.61	173.63	13802.0
2207	2205	2821	2023-05-11 22:30:00+00:00	173.7	173.74	173.64	173.74	12599.0
2208	2206	2822	2023-05-11 23:00:00+00:00	173.73	173.75	173.7	173.72	6174.0
2209	2207	2823	2023-05-11 23:30:00+00:00	173.76	173.82	173.71	173.76	22735.0
2210	2208	2824	2023-05-12 08:00:00+00:00	174.0	174.05	173.77	174.0	8786.0
2211	2209	2825	2023-05-12 08:30:00+00:00	173.94	173.94	173.79	173.86	3995.0
2212	2210	2826	2023-05-12 09:00:00+00:00	173.86	173.95	173.78	173.81	1411.0
2213	2211	2827	2023-05-12 09:30:00+00:00	173.81	173.81	173.5	173.5	4955.0
2214	2212	2828	2023-05-12 10:00:00+00:00	173.57	173.59	173.54	173.54	1189.0
2215	2213	2829	2023-05-12 10:30:00+00:00	173.59	173.81	173.59	173.69	2740.0
2216	2214	2830	2023-05-12 11:00:00+00:00	173.83	173.87	173.7	173.76	15271.0
2217	2215	2831	2023-05-12 11:30:00+00:00	173.7	173.73	173.55	173.6	13136.0
2218	2216	2832	2023-05-12 12:00:00+00:00	173.74	173.85	173.38	173.4	46417.0
2219	2217	2833	2023-05-12 12:30:00+00:00	173.38	173.68	173.34	173.5	54936.0
2220	2218	2834	2023-05-12 13:00:00+00:00	173.47	173.75	173.45	173.62	134871.0
2221	2219	2835	2023-05-12 13:30:00+00:00	173.62	174.06	172.95	173.08	4886654.0
2222	2220	2836	2023-05-12 14:00:00+00:00	173.08	173.26	172.51	172.69	2884762.0
2223	2221	2837	2023-05-12 14:30:00+00:00	172.69	172.9	172.33	172.78	2448372.0
2224	2222	2838	2023-05-12 15:00:00+00:00	172.78	172.98	172.37	172.48	1979103.0
2225	2223	2839	2023-05-12 15:30:00+00:00	172.49	172.72	172.32	172.67	1714762.0
2226	2224	2840	2023-05-12 16:00:00+00:00	172.67	172.69	171.93	171.95	2160980.0
2227	2225	2841	2023-05-12 16:30:00+00:00	171.93	172.19	171.49	171.54	1948924.0
2228	2226	2842	2023-05-12 17:00:00+00:00	171.53	172.02	171.31	171.78	1871610.0
2229	2227	2843	2023-05-12 17:30:00+00:00	171.77	171.98	171.21	171.28	1539343.0
2230	2228	2844	2023-05-12 18:00:00+00:00	171.27	171.5	171.0	171.33	1916031.0
2231	2229	2845	2023-05-12 18:30:00+00:00	171.33	171.75	171.18	171.66	2167251.0
2232	2230	2846	2023-05-12 19:00:00+00:00	171.66	171.93	171.56	171.9	2532546.0
2233	2231	2847	2023-05-12 19:30:00+00:00	171.91	172.62	171.9	172.56	4614044.0
2234	2232	2848	2023-05-12 20:00:00+00:00	172.57	172.57	172.41	172.47	5016916.0
2235	2233	2849	2023-05-12 20:30:00+00:00	172.48	172.57	172.46	172.48	88358.0
2236	2234	2850	2023-05-12 21:00:00+00:00	172.46	172.5	172.44	172.48	40242.0
2237	2235	2851	2023-05-12 21:30:00+00:00	172.47	172.48	172.35	172.39	6714.0
2238	2236	2852	2023-05-12 22:00:00+00:00	172.4	172.45	172.35	172.42	5687.0
2239	2237	2853	2023-05-12 22:30:00+00:00	172.42	172.43	172.35	172.37	5163.0
2240	2238	2854	2023-05-12 23:00:00+00:00	172.4	172.42	172.37	172.39	3546.0
2241	2239	2855	2023-05-12 23:30:00+00:00	172.39	172.45	172.36	172.45	16717.0
2242	2240	2856	2023-05-15 08:00:00+00:00	172.59	173.0	172.59	172.99	8264.0
2243	2241	2857	2023-05-15 08:30:00+00:00	172.94	172.99	172.75	172.75	7457.0
2244	2242	2858	2023-05-15 09:00:00+00:00	172.89	172.94	172.88	172.91	4296.0
2245	2243	2859	2023-05-15 09:30:00+00:00	172.85	172.91	172.85	172.9	8102.0
2246	2244	2860	2023-05-15 10:00:00+00:00	172.89	172.9	172.78	172.9	2125.0
2247	2245	2861	2023-05-15 10:30:00+00:00	172.94	172.95	172.9	172.9	1342.0
2248	2246	2862	2023-05-15 11:00:00+00:00	172.9	173.32	172.86	173.25	50872.0
2249	2247	2863	2023-05-15 11:30:00+00:00	173.26	173.28	172.95	173.0	41549.0
2250	2248	2864	2023-05-15 12:00:00+00:00	172.92	173.3	172.16	172.94	87412.0
2251	2249	2865	2023-05-15 12:30:00+00:00	172.98	173.18	172.8	173.09	52863.0
2252	2250	2866	2023-05-15 13:00:00+00:00	173.1	173.26	172.8	173.16	110655.0
2253	2251	2867	2023-05-15 13:30:00+00:00	173.16	173.21	171.83	171.98	4963167.0
2254	2252	2868	2023-05-15 14:00:00+00:00	171.97	172.1	171.47	171.84	2638944.0
2255	2253	2869	2023-05-15 14:30:00+00:00	171.84	172.28	171.8	171.91	2198232.0
2256	2254	2870	2023-05-15 15:00:00+00:00	171.91	172.42	171.88	172.27	1680031.0
2257	2255	2871	2023-05-15 15:30:00+00:00	172.26	172.37	171.97	172.35	1521922.0
2258	2256	2872	2023-05-15 16:00:00+00:00	172.37	172.43	172.12	172.18	1067369.0
2259	2257	2873	2023-05-15 16:30:00+00:00	172.17	172.23	171.94	172.19	1238831.0
2260	2258	2874	2023-05-15 17:00:00+00:00	172.2	172.3	171.82	171.85	1495523.0
2261	2259	2875	2023-05-15 17:30:00+00:00	171.85	171.97	171.52	171.87	1774922.0
2262	2260	2876	2023-05-15 18:00:00+00:00	171.87	172.02	171.7	171.81	1290194.0
2263	2261	2877	2023-05-15 18:30:00+00:00	171.83	171.91	171.66	171.73	1152262.0
2264	2262	2878	2023-05-15 19:00:00+00:00	171.73	171.91	171.67	171.81	1351058.0
2265	2263	2879	2023-05-15 19:30:00+00:00	171.81	172.19	171.75	172.14	3242671.0
2266	2264	2880	2023-05-15 20:00:00+00:00	172.14	172.19	170.07	172.14	4871168.0
2267	2265	2881	2023-05-15 20:30:00+00:00	172.14	172.14	171.96	171.97	26053.0
2268	2266	2882	2023-05-15 21:00:00+00:00	171.99	172.05	171.98	172.03	5860.0
2269	2267	2883	2023-05-15 21:30:00+00:00	172.01	172.03	171.97	172.03	5057.0
2270	2268	2884	2023-05-15 22:00:00+00:00	171.97	172.03	171.95	172.0	5211.0
2271	2269	2885	2023-05-15 22:30:00+00:00	172.05	172.14	172.0	172.03	2632.0
2272	2270	2886	2023-05-15 23:00:00+00:00	172.02	172.04	171.94	172.0	5774.0
2273	2271	2887	2023-05-15 23:30:00+00:00	171.99	172.0	171.93	172.0	7843.0
2274	2272	2888	2023-05-16 08:00:00+00:00	172.59	172.67	172.2	172.25	5642.0
2275	2273	2889	2023-05-16 08:30:00+00:00	172.24	172.24	172.14	172.19	1128.0
2276	2274	2890	2023-05-16 09:00:00+00:00	172.25	172.25	172.25	172.25	199.0
2277	2275	2891	2023-05-16 09:30:00+00:00	172.1	172.1	172.02	172.07	2083.0
2278	2276	2892	2023-05-16 10:00:00+00:00	172.03	172.09	171.99	172.09	6267.0
2279	2277	2893	2023-05-16 10:30:00+00:00	172.09	172.1	172.02	172.07	5657.0
2280	2278	2894	2023-05-16 11:00:00+00:00	172.1	172.1	171.92	171.92	6277.0
2281	2279	2895	2023-05-16 11:30:00+00:00	171.91	172.02	171.91	172.01	4477.0
2282	2280	2896	2023-05-16 12:00:00+00:00	172.15	172.18	171.63	172.0	31145.0
2283	2281	2897	2023-05-16 12:30:00+00:00	172.0	172.1	171.63	171.71	60580.0
2284	2282	2898	2023-05-16 13:00:00+00:00	171.67	172.0	171.33	171.99	77721.0
2285	2283	2899	2023-05-16 13:30:00+00:00	171.99	173.14	171.98	172.62	6438680.0
2286	2284	2900	2023-05-16 14:00:00+00:00	172.62	172.7	172.1	172.41	3052047.0
2287	2285	2901	2023-05-16 14:30:00+00:00	172.41	172.57	171.88	172.28	2734283.0
2288	2286	2902	2023-05-16 15:00:00+00:00	172.29	172.35	171.92	172.31	2140388.0
2289	2287	2903	2023-05-16 15:30:00+00:00	172.31	172.34	171.83	172.22	1991864.0
2290	2288	2904	2023-05-16 16:00:00+00:00	172.22	172.51	172.13	172.25	1489872.0
2291	2289	2905	2023-05-16 16:30:00+00:00	172.25	172.36	171.97	172.18	1327194.0
2292	2290	2906	2023-05-16 17:00:00+00:00	172.18	172.32	172.04	172.16	1082105.0
2293	2291	2907	2023-05-16 17:30:00+00:00	172.16	172.34	172.08	172.31	1087536.0
2294	2292	2908	2023-05-16 18:00:00+00:00	172.31	172.35	171.79	171.9	1447461.0
2295	2293	2909	2023-05-16 18:30:00+00:00	171.9	172.47	171.86	172.39	1775419.0
2296	2294	2910	2023-05-16 19:00:00+00:00	172.4	172.73	172.33	172.67	1860239.0
2297	2295	2911	2023-05-16 19:30:00+00:00	172.66	172.7	172.03	172.08	3817836.0
2298	2296	2912	2023-05-16 20:00:00+00:00	172.08	172.19	172.01	172.15	3146634.0
2299	2297	2913	2023-05-16 20:30:00+00:00	172.14	172.3	172.07	172.26	32518.0
2300	2298	2914	2023-05-16 21:00:00+00:00	172.25	172.3	172.25	172.28	7902.0
2301	2299	2915	2023-05-16 21:30:00+00:00	172.25	172.27	172.17	172.17	12171.0
2302	2300	2916	2023-05-16 22:00:00+00:00	172.15	172.26	172.12	172.14	8405.0
2303	2301	2917	2023-05-16 22:30:00+00:00	172.14	172.19	172.11	172.18	6663.0
2304	2302	2918	2023-05-16 23:00:00+00:00	172.21	172.24	172.17	172.2	5814.0
2305	2303	2919	2023-05-16 23:30:00+00:00	172.17	172.23	172.15	172.23	12065.0
2306	2304	2920	2023-05-17 08:00:00+00:00	172.18	172.35	172.0	172.18	11526.0
2307	2305	2921	2023-05-17 08:30:00+00:00	172.1	172.2	172.09	172.2	1274.0
2308	2306	2922	2023-05-17 09:00:00+00:00	172.22	172.22	172.01	172.13	2611.0
2309	2307	2923	2023-05-17 09:30:00+00:00	172.12	172.15	172.1	172.15	3428.0
2310	2308	2924	2023-05-17 10:00:00+00:00	172.16	172.17	172.08	172.1	2623.0
2311	2309	2925	2023-05-17 10:30:00+00:00	172.11	172.13	171.99	172.11	9227.0
2312	2310	2926	2023-05-17 11:00:00+00:00	172.13	172.22	172.07	172.16	31495.0
2313	2311	2927	2023-05-17 11:30:00+00:00	172.15	172.18	171.93	172.01	66503.0
2314	2312	2928	2023-05-17 12:00:00+00:00	172.2	172.29	170.8	171.12	324976.0
2315	2313	2929	2023-05-17 12:30:00+00:00	171.09	171.55	171.05	171.51	126829.0
2316	2314	2930	2023-05-17 13:00:00+00:00	171.58	171.97	171.25	171.75	156386.0
2317	2315	2931	2023-05-17 13:30:00+00:00	171.71	172.15	170.43	170.53	6436411.0
2318	2316	2932	2023-05-17 14:00:00+00:00	170.52	171.22	170.42	171.02	3593528.0
2319	2317	2933	2023-05-17 14:30:00+00:00	171.03	171.16	170.8	171.03	2295339.0
2320	2318	2934	2023-05-17 15:00:00+00:00	171.05	171.16	170.47	170.85	2671772.0
2321	2319	2935	2023-05-17 15:30:00+00:00	170.84	171.27	170.73	171.07	2057183.0
2322	2320	2936	2023-05-17 16:00:00+00:00	171.07	171.16	170.83	171.14	1174713.0
2323	2321	2937	2023-05-17 16:30:00+00:00	171.14	171.74	170.96	171.63	2407718.0
2324	2322	2938	2023-05-17 17:00:00+00:00	171.64	172.12	171.6	172.04	2478725.0
2325	2323	2939	2023-05-17 17:30:00+00:00	172.04	172.86	171.86	172.83	3707383.0
2326	2324	2940	2023-05-17 18:00:00+00:00	172.83	172.85	172.24	172.41	2479340.0
2327	2325	2941	2023-05-17 18:30:00+00:00	172.42	172.45	171.95	172.13	1980380.0
2328	2326	2942	2023-05-17 19:00:00+00:00	172.13	172.59	171.94	172.35	2271619.0
2329	2327	2943	2023-05-17 19:30:00+00:00	172.36	172.93	172.32	172.65	4512919.0
2330	2328	2944	2023-05-17 20:00:00+00:00	172.63	172.75	172.6	172.69	7652301.0
2331	2329	2945	2023-05-17 20:30:00+00:00	172.68	172.71	172.64	172.7	31116.0
2332	2330	2946	2023-05-17 21:00:00+00:00	172.7	172.73	172.65	172.65	44958.0
2333	2331	2947	2023-05-17 21:30:00+00:00	172.65	172.7	172.63	172.67	5536.0
2334	2332	2948	2023-05-17 22:00:00+00:00	172.67	172.67	172.61	172.66	9307.0
2335	2333	2949	2023-05-17 22:30:00+00:00	172.68	172.68	172.62	172.64	4194.0
2336	2334	2950	2023-05-17 23:00:00+00:00	172.64	172.68	172.61	172.64	4027.0
2337	2335	2951	2023-05-17 23:30:00+00:00	172.69	172.72	172.54	172.72	18799.0
2338	2336	2952	2023-05-18 08:00:00+00:00	172.84	173.0	172.76	172.86	10228.0
2339	2337	2953	2023-05-18 08:30:00+00:00	172.85	172.85	172.8	172.8	2680.0
2340	2338	2954	2023-05-18 09:00:00+00:00	172.76	172.87	172.75	172.78	3861.0
2341	2339	2955	2023-05-18 09:30:00+00:00	172.8	172.85	172.8	172.83	965.0
2342	2340	2956	2023-05-18 10:00:00+00:00	172.77	172.84	172.77	172.81	3439.0
2343	2341	2957	2023-05-18 10:30:00+00:00	172.84	172.92	172.81	172.81	5849.0
2344	2342	2958	2023-05-18 11:00:00+00:00	172.81	172.92	172.77	172.78	21020.0
2345	2343	2959	2023-05-18 11:30:00+00:00	172.77	172.85	172.69	172.79	10766.0
2346	2344	2960	2023-05-18 12:00:00+00:00	172.89	172.92	172.43	172.73	88448.0
2347	2345	2961	2023-05-18 12:30:00+00:00	172.63	172.65	172.22	172.39	89317.0
2348	2346	2962	2023-05-18 13:00:00+00:00	172.39	173.2	172.38	173.09	159650.0
2349	2347	2963	2023-05-18 13:30:00+00:00	173.0	173.5	172.58	173.09	5579070.0
2350	2348	2964	2023-05-18 14:00:00+00:00	173.09	173.86	172.82	173.67	4022468.0
2351	2349	2965	2023-05-18 14:30:00+00:00	173.68	174.36	173.56	174.3	4057743.0
2352	2350	2966	2023-05-18 15:00:00+00:00	174.3	174.72	174.25	174.66	3515372.0
2353	2351	2967	2023-05-18 15:30:00+00:00	174.67	175.01	174.53	174.81	3732649.0
2354	2352	2968	2023-05-18 16:00:00+00:00	174.8	174.88	174.16	174.36	2910265.0
2355	2353	2969	2023-05-18 16:30:00+00:00	174.37	174.53	174.13	174.28	1875336.0
2356	2354	2970	2023-05-18 17:00:00+00:00	174.28	174.85	174.26	174.28	2466190.0
2357	2355	2971	2023-05-18 17:30:00+00:00	174.28	174.44	173.76	173.82	1909302.0
2358	2356	2972	2023-05-18 18:00:00+00:00	173.83	174.28	173.68	174.11	1791897.0
2359	2357	2973	2023-05-18 18:30:00+00:00	174.11	174.69	174.11	174.43	1954605.0
2360	2358	2974	2023-05-18 19:00:00+00:00	174.43	174.69	174.22	174.5	2897514.0
2361	2359	2975	2023-05-18 19:30:00+00:00	174.51	175.24	174.48	175.07	7144820.0
2362	2360	2976	2023-05-18 20:00:00+00:00	175.06	175.3	175.01	175.15	8682216.0
2363	2361	2977	2023-05-18 20:30:00+00:00	175.15	175.31	175.15	175.26	55664.0
2364	2362	2978	2023-05-18 21:00:00+00:00	175.26	175.3	175.05	175.24	71522.0
2365	2363	2979	2023-05-18 21:30:00+00:00	175.24	175.3	175.24	175.26	23430.0
2366	2364	2980	2023-05-18 22:00:00+00:00	175.22	176.13	175.22	175.75	109440.0
2367	2365	2981	2023-05-18 22:30:00+00:00	175.73	175.9	175.73	175.84	22296.0
2368	2366	2982	2023-05-18 23:00:00+00:00	175.81	175.81	175.75	175.75	20349.0
2369	2367	2983	2023-05-18 23:30:00+00:00	175.75	175.9	175.65	175.9	35286.0
2370	2368	2984	2023-05-19 08:00:00+00:00	175.35	175.36	175.05	175.2	18335.0
2371	2369	2985	2023-05-19 08:30:00+00:00	175.29	175.51	175.29	175.51	4699.0