index,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>
2020-10-23 10:00:00,115090.0,115180.0,114720.0,114890.0,25100
2020-10-23 10:15:00,114890.0,115140.0,114600.0,115120.0,20920
2020-10-23 10:30:00,115120.0,115690.0,115120.0,115670.0,30587
2020-10-23 10:45:00,115670.0,115750.0,115510.0,115690.0,16208
2020-10-23 11:00:00,115700.0,115960.0,115540.0,115950.0,22705
2020-10-23 11:15:00,115950.0,116270.0,115900.0,116250.0,24552
2020-10-23 11:30:00,116250.0,116350.0,116080.0,116240.0,14682
2020-10-23 11:45:00,116240.0,116290.0,115960.0,116030.0,10856
2020-10-23 12:00:00,116030.0,116120.0,115950.0,116080.0,5965
2020-10-23 12:15:00,116070.0,116420.0,116060.0,116230.0,12657
2020-10-23 12:30:00,116230.0,116340.0,116160.0,116170.0,6673
2020-10-23 12:45:00,116170.0,116270.0,116120.0,116190.0,6299
2020-10-23 13:00:00,116200.0,116390.0,116190.0,116220.0,9088
2020-10-23 13:15:00,116240.0,116260.0,116070.0,116180.0,8626
2020-10-23 13:30:00,116180.0,116240.0,116060.0,116110.0,5722
2020-10-23 13:45:00,116110.0,116160.0,116000.0,116070.0,7500
2020-10-23 14:00:00,116050.0,116150.0,115990.0,116040.0,3929
2020-10-23 14:15:00,116030.0,116040.0,115700.0,115780.0,14745
2020-10-23 14:30:00,115780.0,116090.0,115750.0,116080.0,10776
2020-10-23 14:45:00,116060.0,116080.0,115870.0,115910.0,6440
2020-10-23 15:00:00,115920.0,116070.0,115910.0,115950.0,3840
2020-10-23 15:15:00,115960.0,116170.0,115920.0,116060.0,7231
2020-10-23 15:30:00,116060.0,116220.0,116030.0,116140.0,5808
2020-10-23 15:45:00,116140.0,116180.0,115900.0,115980.0,7251
2020-10-23 16:00:00,115980.0,116070.0,115910.0,115940.0,6075
2020-10-23 16:15:00,115940.0,116140.0,115870.0,116110.0,8277
2020-10-23 16:30:00,116110.0,116190.0,115710.0,115760.0,23430
2020-10-23 16:45:00,115760.0,115910.0,115600.0,115830.0,15583
2020-10-23 17:00:00,115830.0,115970.0,115630.0,115930.0,14799
2020-10-23 17:15:00,115940.0,116130.0,115860.0,116040.0,12092
2020-10-23 17:30:00,116050.0,116320.0,116030.0,116210.0,14014
2020-10-23 17:45:00,116210.0,116320.0,116160.0,116230.0,8340
2020-10-23 18:00:00,116230.0,116330.0,116110.0,116200.0,7983
2020-10-23 18:15:00,116200.0,116250.0,115990.0,116040.0,10742
2020-10-23 18:30:00,116030.0,116120.0,115960.0,116060.0,11039
2020-10-23 19:00:00,116090.0,116290.0,116030.0,116120.0,6634
2020-10-23 19:15:00,116120.0,116170.0,115880.0,116040.0,9279
2020-10-23 19:30:00,116040.0,116210.0,115990.0,116200.0,4330
2020-10-23 19:45:00,116180.0,116240.0,116020.0,116040.0,3198
2020-10-23 20:00:00,116040.0,116170.0,116010.0,116100.0,2841
2020-10-23 20:15:00,116100.0,116250.0,116060.0,116180.0,2750
2020-10-23 20:30:00,116180.0,116220.0,116130.0,116180.0,1634
2020-10-23 20:45:00,116180.0,116230.0,116160.0,116170.0,2163
2020-10-23 21:00:00,116170.0,116360.0,116170.0,116280.0,3334
2020-10-23 21:15:00,116280.0,116380.0,116270.0,116330.0,2632
2020-10-23 21:30:00,116340.0,116390.0,116320.0,116360.0,2085
2020-10-23 21:45:00,116360.0,116440.0,116300.0,116320.0,3244
2020-10-23 22:00:00,116320.0,116490.0,116300.0,116470.0,3016
2020-10-23 22:15:00,116470.0,116520.0,116430.0,116480.0,3110
2020-10-23 22:30:00,116480.0,116560.0,116400.0,116550.0,3189
2020-10-23 22:45:00,116550.0,116570.0,116460.0,116560.0,3051
2020-10-23 23:00:00,116560.0,116570.0,116430.0,116480.0,2045
2020-10-23 23:15:00,116490.0,116570.0,116450.0,116480.0,1470
2020-10-23 23:30:00,116470.0,116700.0,116460.0,116670.0,3850
2020-10-23 23:45:00,116670.0,116740.0,116650.0,116740.0,2277