lightweight-charts-python/GOOGL_30min.csv at a58f1e306c361bc79f4426138e2208c4eeb855bc

Files

louisnw a58f1e306c New Feature: ChartAsync

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

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

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

Removed the `subscribe_click` method.

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

161 KiB

Raw Blame History

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

161 KiB Raw Blame History

161 KiB

Raw Blame History