lightweight-charts-python/archive/examples/6_callbacks/bar_data/TSLA_30min.csv

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