,Date,Open,High,Low,Close,Volume
0,2024-01-01 09:15:00,991.55,995.55,991,994,432923
1,2024-01-01 09:45:00,994,997.3,993.05,995.4,403372
2,2024-01-01 10:15:00,995.4,999.45,994.8,999.3,377820
3,2024-01-01 10:45:00,999.2,1001.4,998.65,1000.3,588547
4,2024-01-01 11:15:00,1000.3,1001.45,998.3,998.6,455011
5,2024-01-01 11:45:00,998.8,1000.7,998.55,1000.35,334999
6,2024-01-01 12:15:00,1000.4,1000.6,998,999.15,331101
7,2024-01-01 12:45:00,999.45,999.65,998,998.85,478553
8,2024-01-01 13:15:00,998.95,999.1,997.9,998.15,427108
9,2024-01-01 13:45:00,998.15,1000.35,997.65,999.95,463429
10,2024-01-01 14:15:00,1000,1004.85,999.55,1004.6,1355472
11,2024-01-01 14:45:00,1004.6,1004.6,997.4,998.4,1429164
12,2024-01-01 15:15:00,998.5,999.9,994,994,605812
13,2024-01-02 09:15:00,997,997.65,994,995.5,796407
14,2024-01-02 09:45:00,995.3,995.5,990,993.5,1306867
15,2024-01-02 10:15:00,993.5,993.65,989.55,990.8,1475613
16,2024-01-02 10:45:00,990.75,990.95,985.25,986.45,1315537
17,2024-01-02 11:15:00,986.3,987.25,984,985.6,1146155
18,2024-01-02 11:45:00,985.6,987.45,985.05,985.8,686989
19,2024-01-02 12:15:00,985.45,987.25,985.3,985.9,449813
20,2024-01-02 12:45:00,985.9,986.8,985.1,986.6,501565
21,2024-01-02 13:15:00,986.6,988.15,985,985.2,884149
22,2024-01-02 13:45:00,985.2,986,982.75,985.15,1082336
23,2024-01-02 14:15:00,985.15,985.9,984.25,985.1,1193081
24,2024-01-02 14:45:00,985.1,986.35,980.55,982.65,3455997
25,2024-01-02 15:15:00,982.65,983.5,980.25,982.2,1965101
26,2024-01-03 09:15:00,984.7,984.7,975.25,976.65,2437696
27,2024-01-03 09:45:00,976.6,978.7,975.1,978,1327027
28,2024-01-03 10:15:00,977.9,981.2,977.1,981.2,1689628
29,2024-01-03 10:45:00,981,982.65,979.45,980.25,960433
30,2024-01-03 11:15:00,980.3,985.1,980,985,1020117
31,2024-01-03 11:45:00,985,986.5,982.1,983.3,1101749
32,2024-01-03 12:15:00,983.05,983.55,980.1,982.1,902220
33,2024-01-03 12:45:00,982.1,986,980.6,985.3,802709
34,2024-01-03 13:15:00,985.3,985.4,984.05,984.35,799709
35,2024-01-03 13:45:00,984.35,985.4,983.1,984.75,786992
36,2024-01-03 14:15:00,984.65,988,984,987,1115570
37,2024-01-03 14:45:00,987,987.2,981.8,984.15,2782175
38,2024-01-03 15:15:00,984.15,986.7,983.05,986.35,1098590
39,2024-01-04 09:15:00,986.4,988.75,982.1,983.8,2543497
40,2024-01-04 09:45:00,983.95,984.6,981.9,983.2,2114940
41,2024-01-04 10:15:00,983.2,985.35,983.1,984.4,1458045
42,2024-01-04 10:45:00,984.4,986,983.55,985.8,1582161
43,2024-01-04 11:15:00,985.7,987.25,983.5,983.85,1759518
44,2024-01-04 11:45:00,983.85,986.15,983.65,984.25,2287690
45,2024-01-04 12:15:00,984.25,987.75,983.9,987.35,1859088
46,2024-01-04 12:45:00,987.3,987.95,985.65,987,2897557
47,2024-01-04 13:15:00,987,987.5,985.9,986.75,1717623
48,2024-01-04 13:45:00,986.75,987.9,984.65,986.45,1394641
49,2024-01-04 14:15:00,986.55,987.55,986.15,987.15,636603
50,2024-01-04 14:45:00,987.15,987.45,985.6,986.35,1410971
51,2024-01-04 15:15:00,986.35,989.15,985.9,988.65,1125565
52,2024-01-05 09:15:00,988,996.75,988,996.75,1572918
53,2024-01-05 09:45:00,996.55,998.3,995.4,996,672126
54,2024-01-05 10:15:00,996.1,996.65,992.3,993,758357
55,2024-01-05 10:45:00,992.55,993,988.55,988.95,987957
56,2024-01-05 11:15:00,988.8,991.55,987.1,990.15,962615
57,2024-01-05 11:45:00,990.15,991,989.4,990.5,637490
58,2024-01-05 12:15:00,990.45,994.4,989.65,994,828234
59,2024-01-05 12:45:00,993.65,995.3,992,994.8,630071
60,2024-01-05 13:15:00,994.9,995.1,991.15,992.35,649440
61,2024-01-05 13:45:00,992.3,992.95,985.85,986.6,1345197
62,2024-01-05 14:15:00,986.6,987.2,983.8,986.15,2564952
63,2024-01-05 14:45:00,986.2,996.3,985.4,994.1,2368802
64,2024-01-05 15:15:00,994.15,994.2,991.15,992.55,892011
65,2024-01-08 09:15:00,994,998.2,993.95,996.2,826221
66,2024-01-08 09:45:00,996.2,996.2,992.05,992.85,387773
67,2024-01-08 10:15:00,992.85,997.7,991.35,996.25,547610
68,2024-01-08 10:45:00,996.15,996.95,992.15,993.75,433153
69,2024-01-08 11:15:00,993.75,995.05,992.8,994.1,413736
70,2024-01-08 11:45:00,994,994.45,990.5,990.75,455866
71,2024-01-08 12:15:00,990.75,993.6,990.65,991.75,697879
72,2024-01-08 12:45:00,991.75,992.2,990.1,990.5,435136
73,2024-01-08 13:15:00,990.5,992.5,990.2,990.95,528657
74,2024-01-08 13:45:00,990.9,992.5,988.25,989.9,629183
75,2024-01-08 14:15:00,989.9,990.15,980.7,981.5,824367
76,2024-01-08 14:45:00,981.5,983,980.3,982.4,1094535
77,2024-01-08 15:15:00,982.25,984.3,981,983,1115002
78,2024-01-09 09:15:00,986.25,990.95,986.25,987.15,896069
79,2024-01-09 09:45:00,987.15,989.7,985.45,989.5,431031
80,2024-01-09 10:15:00,989.8,995,989.2,993.5,620585
81,2024-01-09 10:45:00,993.45,994.45,991.45,992.4,746240
82,2024-01-09 11:15:00,992.4,993.05,991,992.4,412531
83,2024-01-09 11:45:00,992.35,993,990.2,990.55,374380
84,2024-01-09 12:15:00,990.65,994,990.5,993.35,343010
85,2024-01-09 12:45:00,993.3,993.9,991.25,992.2,483033
86,2024-01-09 13:15:00,992.2,993.95,991.8,993.35,355886
87,2024-01-09 13:45:00,993.25,994.5,988.1,988.5,579657
88,2024-01-09 14:15:00,988.45,989.4,978.55,979.45,2729522
89,2024-01-09 14:45:00,979.5,982.15,978.15,981.65,3834563
90,2024-01-09 15:15:00,981.55,982.45,975.4,978,2851943
91,2024-01-10 09:15:00,974.3,987.2,974.3,986.4,1013064
92,2024-01-10 09:45:00,986.3,987.6,982.75,987.6,505970
93,2024-01-10 10:15:00,987.45,989.95,986.05,988.1,627990
94,2024-01-10 10:45:00,987.95,990.75,987.65,990.05,840086
95,2024-01-10 11:15:00,990,992.3,989.55,991.45,493190
96,2024-01-10 11:45:00,991.45,992,988.65,989.95,368529
97,2024-01-10 12:15:00,990,991,988.65,988.65,739777
98,2024-01-10 12:45:00,988.7,990.4,986.3,989.45,631258
99,2024-01-10 13:15:00,989.45,989.8,987,988.8,684624
100,2024-01-10 13:45:00,988.8,991.65,987.7,990.7,613015
101,2024-01-10 14:15:00,990.7,992.95,989.7,991.5,530520
102,2024-01-10 14:45:00,991.5,994.95,990.8,992.7,1396206
103,2024-01-10 15:15:00,993,993.95,992.3,992.5,963715
104,2024-01-11 09:15:00,995.3,998.5,992.5,993.6,701651
105,2024-01-11 09:45:00,993.7,994.45,990.6,992,289256
106,2024-01-11 10:15:00,992.15,992.95,989.7,990.45,281221
107,2024-01-11 10:45:00,990.5,990.5,987.5,988.8,356854
108,2024-01-11 11:15:00,988.95,991,988.55,990.85,384601
109,2024-01-11 11:45:00,990.85,991.5,988.65,988.65,300400
110,2024-01-11 12:15:00,988.7,991.85,988.1,991.65,279224
111,2024-01-11 12:45:00,991.7,992.4,990.35,991.05,296898
112,2024-01-11 13:15:00,991.05,993,990.9,992.1,331565
113,2024-01-11 13:45:00,992.15,992.95,988,988.6,642242
114,2024-01-11 14:15:00,988.6,993.6,986.85,990.95,857783
115,2024-01-11 14:45:00,990.95,992.65,990,990.9,1049448
116,2024-01-11 15:15:00,990.9,992.2,989,990.4,676271
117,2024-01-12 09:15:00,994.8,995.9,991.75,995.75,730802
118,2024-01-12 09:45:00,995.75,997.45,993.25,997.15,625846
119,2024-01-12 10:15:00,997.2,1002.9,996.8,1002.5,948913
120,2024-01-12 10:45:00,1002.45,1003.3,1000.15,1000.85,1093450
121,2024-01-12 11:15:00,1000.85,1002.65,1000.55,1001.65,599522
122,2024-01-12 11:45:00,1001.65,1003,1000.65,1001.45,433896
123,2024-01-12 12:15:00,1001.45,1003,1001,1002.6,413825
124,2024-01-12 12:45:00,1002.65,1005,1002.65,1004.3,1317405
125,2024-01-12 13:15:00,1004.3,1007.95,1004,1006.9,945976
126,2024-01-12 13:45:00,1006.95,1007.5,1004.5,1006.2,818918
127,2024-01-12 14:15:00,1006.25,1008.7,1005,1006.9,1335319
128,2024-01-12 14:45:00,1006.95,1007.8,1000.55,1001.65,1918459
129,2024-01-12 15:15:00,1001.6,1004.8,1001.1,1001.95,1072485
130,2024-01-15 09:15:00,1003.5,1007.45,999.3,1003.25,1932405
131,2024-01-15 09:45:00,1003.25,1005,999.25,1002.25,1332644
132,2024-01-15 10:15:00,1002.25,1007.4,1002,1006.5,963023
133,2024-01-15 10:45:00,1006.3,1007.3,1005.15,1006,557983
134,2024-01-15 11:15:00,1006,1008.35,1005.5,1008.1,606767
135,2024-01-15 11:45:00,1008.05,1009.1,1006.95,1007.65,507733
136,2024-01-15 12:15:00,1007.6,1011,1007.15,1009.2,959849
137,2024-01-15 12:45:00,1009.25,1011.65,1008.5,1010.7,807006
138,2024-01-15 13:15:00,1010.7,1011,1007.55,1009.25,483519
139,2024-01-15 13:45:00,1009.25,1009.4,1006.15,1006.8,640183
140,2024-01-15 14:15:00,1006.65,1009.3,1005.75,1007.5,993922
141,2024-01-15 14:45:00,1007.45,1010.9,1006.85,1010.7,1621414
142,2024-01-15 15:15:00,1010.35,1011.25,1008.8,1010,980892
143,2024-01-16 09:15:00,1006.1,1013.2,1004.6,1013.05,1010702
144,2024-01-16 09:45:00,1013.15,1014.9,1009.5,1011.65,714269
145,2024-01-16 10:15:00,1011.65,1014.3,1010.55,1012.8,701042
146,2024-01-16 10:45:00,1012.4,1015.8,1012.15,1013.3,715832
147,2024-01-16 11:15:00,1013.3,1013.95,1011.6,1011.75,769508
148,2024-01-16 11:45:00,1011.75,1014,1010,1012.8,725399
149,2024-01-16 12:15:00,1012.85,1013.9,1011.05,1012.15,661867
150,2024-01-16 12:45:00,1012.15,1012.6,1007.35,1008,1281060
151,2024-01-16 13:15:00,1007.95,1010.7,1007,1009.8,1721869
152,2024-01-16 13:45:00,1009.65,1011.9,1009.55,1011.75,522537
153,2024-01-16 14:15:00,1011.75,1011.95,1008.1,1010.25,501120
154,2024-01-16 14:45:00,1010.2,1010.95,1005.7,1009.45,1478465
155,2024-01-16 15:15:00,1009.45,1010.05,1007.5,1008,700189
156,2024-01-17 09:15:00,987.9,1007.8,986.35,999.5,8350937
157,2024-01-17 09:45:00,999.25,1001.75,994.35,999.15,3349877
158,2024-01-17 10:15:00,999.15,1000.65,990.05,992.65,5269987
159,2024-01-17 10:45:00,991.85,995.05,985.55,985.9,2810640
160,2024-01-17 11:15:00,985.8,988.15,981.2,982.7,2869945
161,2024-01-17 11:45:00,982.55,985.2,980.2,984.9,1602407
162,2024-01-17 12:15:00,985,988.55,983.55,984.7,1815942
163,2024-01-17 12:45:00,984.7,984.95,980.65,981.5,2469062
164,2024-01-17 13:15:00,981.45,983.9,978.6,982.5,1829280
165,2024-01-17 13:45:00,982.7,986.4,981.75,986.1,1412214
166,2024-01-17 14:15:00,986.1,986.6,982.75,985.55,3469206
167,2024-01-17 14:45:00,985.9,986.35,981.15,981.2,4086849
168,2024-01-17 15:15:00,981.25,982.55,976.75,979.5,2570810
169,2024-01-18 09:15:00,973.95,984.1,970.15,982.35,2255950
170,2024-01-18 09:45:00,982.5,988.75,978.5,983.7,1662670
171,2024-01-18 10:15:00,983.65,987.75,981.65,985.95,997811
172,2024-01-18 10:45:00,985.95,990.8,985.95,989.3,1062380
173,2024-01-18 11:15:00,989.1,989.7,985.15,986.9,1921738
174,2024-01-18 11:45:00,986.9,991.75,984.5,991.5,1449222
175,2024-01-18 12:15:00,991.05,994.3,986.4,987.3,1790132
176,2024-01-18 12:45:00,987.05,988.4,981,982.05,969179
177,2024-01-18 13:15:00,982.05,984,979.5,980.55,778193
178,2024-01-18 13:45:00,980.55,984.55,980.2,984.3,1165536
179,2024-01-18 14:15:00,984.3,986,980.9,985.15,906794
180,2024-01-18 14:45:00,985.15,989.25,982.75,986.15,1973060
181,2024-01-18 15:15:00,986.1,988,984.9,987.5,966868
182,2024-01-19 09:15:00,991.3,1002.5,987.55,1001.25,3435106
183,2024-01-19 09:45:00,1001.25,1006.9,1000,1006,1357429
184,2024-01-19 10:15:00,1006.15,1010.8,1004.95,1010,1399233
185,2024-01-19 10:45:00,1010,1010.9,1001,1001.3,2062074
186,2024-01-19 11:15:00,1001.45,1005.45,1000.3,1004.05,1207737
187,2024-01-19 11:45:00,1004,1006.3,1002.95,1005.25,1470630
188,2024-01-19 12:15:00,1005.15,1007.5,1004,1006.25,1370949
189,2024-01-19 12:45:00,1006.25,1010,1005.6,1009.25,1800986
190,2024-01-19 13:15:00,1009.15,1009.65,1000.75,1003.85,1280562
191,2024-01-19 13:45:00,1003.85,1004.1,1000,1000.25,1455847
192,2024-01-19 14:15:00,1000.05,1003,997.4,1001.1,1748768
193,2024-01-19 14:45:00,1001.05,1001.45,996.9,998.7,3039901
194,2024-01-19 15:15:00,998.75,1000.65,998,1000,1640091
195,2024-01-20 09:15:00,1005.95,1007.9,997.3,1000.45,1229795
196,2024-01-20 09:45:00,1000.45,1001.8,995.6,1001.6,603732
197,2024-01-20 10:15:00,1001.6,1004,1000,1004,530263
198,2024-01-20 10:45:00,1004,1005.95,1001.15,1003.45,353146
199,2024-01-20 11:15:00,1003.45,1005.95,1000.4,1005.75,350156
200,2024-01-20 11:45:00,1005.75,1005.95,1002.8,1003.2,202426
201,2024-01-20 12:15:00,1003.2,1006.15,995.3,996.95,1144323
202,2024-01-20 12:45:00,996.95,1010,996.25,1010,1149088
203,2024-01-20 13:15:00,1010,1014.7,1007.85,1011.05,695361
204,2024-01-20 13:45:00,1011.2,1012.7,1009.75,1011.7,517202
205,2024-01-20 14:15:00,1011.95,1012.9,1008.2,1010.1,664923
206,2024-01-20 14:45:00,1010.1,1012.4,1003.45,1009.65,907067
207,2024-01-20 15:15:00,1010,1011.85,1008.2,1011.3,439656