| Datetime,adj close,close,high,low,open,volume |
| 2025-12-05 00:00:00+00:00,14.417878150939941,14.417878150939941,14.426691055297852,14.401066780090332,14.401066780090332,0 |
| 2025-12-05 00:15:00+00:00,14.454207420349121,14.454207420349121,14.454207420349121,14.406115531921387,14.406115531921387,0 |
| 2025-12-05 00:30:00+00:00,14.458638191223145,14.458638191223145,14.459071159362793,14.453154563903809,14.453154563903809,0 |
| 2025-12-05 00:45:00+00:00,14.464210510253906,14.464210510253906,14.464210510253906,14.462364196777344,14.462364196777344,0 |
| 2025-12-05 01:00:00+00:00,14.477435111999512,14.477435111999512,14.477435111999512,14.455485343933105,14.455485343933105,0 |
| 2025-12-05 01:15:00+00:00,14.487539291381836,14.487539291381836,14.487539291381836,14.46212387084961,14.46212387084961,0 |
| 2025-12-05 01:30:00+00:00,14.473538398742676,14.473538398742676,14.486001014709473,14.473538398742676,14.486001014709473,0 |
| 2025-12-05 01:45:00+00:00,14.484253883361816,14.484253883361816,14.488983154296875,14.476110458374023,14.476110458374023,0 |
| 2025-12-05 02:00:00+00:00,14.464282989501953,14.464282989501953,14.475471496582031,14.464282989501953,14.475471496582031,0 |
| 2025-12-05 02:15:00+00:00,14.497661590576172,14.497661590576172,14.498311042785645,14.476211547851562,14.476211547851562,0 |
| 2025-12-05 02:30:00+00:00,14.514925003051758,14.514925003051758,14.514925003051758,14.500301361083984,14.500301361083984,0 |
| 2025-12-05 02:45:00+00:00,14.491741180419922,14.491741180419922,14.514841079711914,14.491583824157715,14.514841079711914,0 |
| 2025-12-05 03:00:00+00:00,14.512133598327637,14.512133598327637,14.512133598327637,14.491965293884277,14.49330997467041,0 |
| 2025-12-05 03:15:00+00:00,14.500576972961426,14.500576972961426,14.507675170898438,14.500576972961426,14.507675170898438,15264 |
| 2025-12-05 03:30:00+00:00,14.463432312011719,14.463432312011719,14.481461524963379,14.463432312011719,14.481461524963379,1675776 |
| 2025-12-05 03:45:00+00:00,14.45706844329834,14.45706844329834,14.472759246826172,14.45706844329834,14.45861530303955,363808 |
| 2025-12-05 04:00:00+00:00,14.474616050720215,14.474616050720215,14.474616050720215,14.464927673339844,14.464927673339844,0 |
| 2025-12-05 04:15:00+00:00,14.46436595916748,14.46436595916748,14.473970413208008,14.46436595916748,14.473970413208008,33152 |
| 2025-12-05 04:30:00+00:00,14.403552055358887,14.403552055358887,14.404205322265625,14.403552055358887,14.404205322265625,580672 |
| 2025-12-05 04:45:00+00:00,14.422539710998535,14.422539710998535,14.422539710998535,14.380870819091797,14.393098831176758,1182816 |
| 2025-12-05 05:00:00+00:00,14.427774429321289,14.427774429321289,14.427774429321289,14.420175552368164,14.421468734741211,89568 |
| 2025-12-05 05:15:00+00:00,14.425498962402344,14.425498962402344,14.42778491973877,14.425498962402344,14.42778491973877,0 |
| 2025-12-05 05:30:00+00:00,14.368759155273438,14.368759155273438,14.368759155273438,14.368759155273438,14.368759155273438,0 |
| 2025-12-05 05:45:00+00:00,14.362421989440918,14.362421989440918,14.36927318572998,14.362161636352539,14.36927318572998,0 |
| 2025-12-05 06:00:00+00:00,14.387492179870605,14.387492179870605,14.387492179870605,14.362690925598145,14.362690925598145,670304 |
| 2025-12-05 06:15:00+00:00,14.360542297363281,14.360542297363281,14.39229965209961,14.346869468688965,14.39229965209961,1451520 |
| 2025-12-05 06:30:00+00:00,14.366731643676758,14.366731643676758,14.380640983581543,14.366731643676758,14.380640983581543,323904 |
| 2025-12-05 06:45:00+00:00,14.371747016906738,14.371747016906738,14.371747016906738,14.363746643066406,14.363746643066406,238048 |
| 2025-12-05 07:00:00+00:00,14.364842414855957,14.364842414855957,14.37203311920166,14.364842414855957,14.37203311920166,0 |
| 2025-12-05 07:15:00+00:00,14.40234088897705,14.40234088897705,14.40234088897705,14.399328231811523,14.399697303771973,0 |
| 2025-12-05 07:30:00+00:00,14.384269714355469,14.384269714355469,14.415130615234375,14.384269714355469,14.410128593444824,423424 |
| 2025-12-05 07:45:00+00:00,14.370566368103027,14.370566368103027,14.384092330932617,14.370566368103027,14.384092330932617,104672 |
| 2025-12-05 08:00:00+00:00,14.31305980682373,14.31305980682373,14.363597869873047,14.31305980682373,14.363597869873047,1664128 |
| 2025-12-05 08:15:00+00:00,14.255929946899414,14.255929946899414,14.255929946899414,14.255929946899414,14.255929946899414,3775616 |
| 2025-12-05 08:30:00+00:00,14.231768608093262,14.231768608093262,14.257379531860352,14.231768608093262,14.257379531860352,4749472 |
| 2025-12-05 08:45:00+00:00,14.209517478942871,14.209517478942871,14.213672637939453,14.209517478942871,14.213672637939453,4008928 |
| 2025-12-05 09:00:00+00:00,14.17294692993164,14.17294692993164,14.20576000213623,14.17294692993164,14.20576000213623,1153984 |
| 2025-12-05 09:15:00+00:00,14.08056354522705,14.08056354522705,14.086066246032715,14.08056354522705,14.086066246032715,4256064 |
| 2025-12-05 09:30:00+00:00,14.01413345336914,14.01413345336914,14.043805122375488,14.01413345336914,14.043805122375488,3611904 |
| 2025-12-05 09:45:00+00:00,13.974300384521484,13.974300384521484,13.974300384521484,13.974300384521484,13.974300384521484,2457536 |
| 2025-12-05 10:00:00+00:00,14.007901191711426,14.007901191711426,14.00827693939209,13.967124938964844,13.968006134033203,3249632 |
| 2025-12-05 10:15:00+00:00,13.976659774780273,13.976659774780273,13.976659774780273,13.973758697509766,13.973758697509766,1558624 |
| 2025-12-05 10:30:00+00:00,13.98759937286377,13.98759937286377,13.988970756530762,13.969114303588867,13.969114303588867,1446592 |
| 2025-12-05 10:45:00+00:00,13.981663703918457,13.981663703918457,13.981663703918457,13.981663703918457,13.981663703918457,828128 |
| 2025-12-05 11:00:00+00:00,13.980266571044922,13.980266571044922,13.980266571044922,13.966683387756348,13.97067642211914,1516896 |
| 2025-12-05 11:15:00+00:00,13.885299682617188,13.885299682617188,13.951667785644531,13.885299682617188,13.951667785644531,3656384 |
| 2025-12-05 11:30:00+00:00,13.799566268920898,13.799566268920898,13.858843803405762,13.799566268920898,13.858843803405762,3929184 |
| 2025-12-05 11:45:00+00:00,13.832267761230469,13.832267761230469,13.837898254394531,13.832267761230469,13.83360767364502,3801760 |
| 2025-12-05 12:00:00+00:00,13.751548767089844,13.751548767089844,13.831974029541016,13.751548767089844,13.831974029541016,4324800 |
| 2025-12-05 12:15:00+00:00,13.7365140914917,13.7365140914917,13.7365140914917,13.7365140914917,13.7365140914917,1029920 |
| 2025-12-05 12:30:00+00:00,13.732210159301758,13.732210159301758,13.737813949584961,13.725557327270508,13.735001564025879,2242336 |
| 2025-12-05 12:45:00+00:00,13.729584693908691,13.729584693908691,13.729584693908691,13.69599437713623,13.726790428161621,2859552 |
| 2025-12-05 13:00:00+00:00,13.721634864807129,13.721634864807129,13.733179092407227,13.721634864807129,13.733179092407227,0 |
| 2025-12-05 13:15:00+00:00,13.754914283752441,13.754914283752441,13.75629997253418,13.74051570892334,13.74051570892334,830688 |
| 2025-12-05 13:30:00+00:00,13.74691104888916,13.74691104888916,13.74691104888916,13.74691104888916,13.74691104888916,342080 |
| 2025-12-05 13:45:00+00:00,13.726393699645996,13.726393699645996,13.741388320922852,13.690916061401367,13.698822975158691,5946176 |
| 2025-12-05 14:00:00+00:00,13.71575927734375,13.71575927734375,13.722732543945312,13.702986717224121,13.722732543945312,853856 |
| 2025-12-05 14:15:00+00:00,13.658082008361816,13.658082008361816,13.70677661895752,13.658082008361816,13.70677661895752,394656 |
| 2025-12-05 14:30:00+00:00,13.660725593566895,13.660725593566895,13.674324035644531,13.660725593566895,13.666826248168945,299552 |
| 2025-12-05 14:45:00+00:00,13.636897087097168,13.636897087097168,13.643186569213867,13.635279655456543,13.635279655456543,1404736 |
| 2025-12-05 15:00:00+00:00,13.794079780578613,13.794079780578613,13.794079780578613,13.752917289733887,13.752917289733887,2468992 |
| 2025-12-05 15:15:00+00:00,13.733323097229004,13.733323097229004,13.767298698425293,13.7246732711792,13.767298698425293,2470464 |
| 2025-12-05 15:30:00+00:00,13.803496360778809,13.803496360778809,13.803496360778809,13.769454002380371,13.769454002380371,862272 |
| 2025-12-05 15:45:00+00:00,13.683145523071289,13.683145523071289,13.791539192199707,13.682913780212402,13.791539192199707,2261984 |
| 2025-12-05 16:00:00+00:00,13.5136079788208,13.5136079788208,13.66168212890625,13.509811401367188,13.66168212890625,4222048 |
| 2025-12-05 16:15:00+00:00,13.582376480102539,13.582376480102539,13.582376480102539,13.513710021972656,13.513710021972656,3822496 |
| 2025-12-05 16:30:00+00:00,13.367708206176758,13.367708206176758,13.516468048095703,13.367708206176758,13.516468048095703,2858496 |
| 2025-12-05 16:45:00+00:00,13.447120666503906,13.447120666503906,13.447120666503906,13.370039939880371,13.3723726272583,8011360 |
| 2025-12-05 17:00:00+00:00,13.468415260314941,13.468415260314941,13.46941089630127,13.466570854187012,13.466570854187012,432000 |
| 2025-12-05 17:15:00+00:00,13.40444564819336,13.40444564819336,13.410026550292969,13.401877403259277,13.401877403259277,856704 |
| 2025-12-05 17:30:00+00:00,13.335612297058105,13.335612297058105,13.382867813110352,13.335012435913086,13.362561225891113,383584 |
| 2025-12-05 17:45:00+00:00,13.428349494934082,13.428349494934082,13.428349494934082,13.358281135559082,13.358281135559082,0 |
| 2025-12-05 18:00:00+00:00,13.502653121948242,13.502653121948242,13.502653121948242,13.41759204864502,13.41759204864502,2289504 |
| 2025-12-05 18:15:00+00:00,13.420073509216309,13.420073509216309,13.420073509216309,13.420073509216309,13.420073509216309,344352 |
| 2025-12-05 18:30:00+00:00,13.377187728881836,13.377187728881836,13.401724815368652,13.377187728881836,13.401724815368652,803776 |
| 2025-12-05 18:45:00+00:00,13.294663429260254,13.294663429260254,13.348840713500977,13.294663429260254,13.342270851135254,0 |
| 2025-12-05 19:00:00+00:00,13.249738693237305,13.249738693237305,13.268230438232422,13.249738693237305,13.268230438232422,1762688 |
| 2025-12-05 19:15:00+00:00,13.379223823547363,13.379223823547363,13.38089656829834,13.361090660095215,13.361424446105957,624736 |
| 2025-12-05 19:30:00+00:00,13.408803939819336,13.408803939819336,13.408803939819336,13.393784523010254,13.393784523010254,0 |
| 2025-12-05 19:45:00+00:00,13.43016242980957,13.43016242980957,13.43016242980957,13.407115936279297,13.407115936279297,164480 |
| 2025-12-05 20:00:00+00:00,13.392881393432617,13.392881393432617,13.423605918884277,13.392881393432617,13.423605918884277,0 |
| 2025-12-05 20:15:00+00:00,13.389699935913086,13.389699935913086,13.389699935913086,13.389699935913086,13.389699935913086,0 |
| 2025-12-05 20:30:00+00:00,13.346065521240234,13.346065521240234,13.385942459106445,13.346065521240234,13.385942459106445,199328 |
| 2025-12-05 20:45:00+00:00,13.332695007324219,13.332695007324219,13.340496063232422,13.332695007324219,13.340496063232422,0 |
| 2025-12-05 21:00:00+00:00,13.350052833557129,13.350052833557129,13.367841720581055,13.350052833557129,13.352968215942383,94528 |
| 2025-12-05 21:15:00+00:00,13.363430976867676,13.363430976867676,13.363430976867676,13.361783027648926,13.361783027648926,789024 |
| 2025-12-05 21:30:00+00:00,13.345917701721191,13.345917701721191,13.345917701721191,13.34587574005127,13.34587574005127,1280608 |
| 2025-12-05 21:45:00+00:00,13.303768157958984,13.303768157958984,13.319701194763184,13.292193412780762,13.319701194763184,992480 |
| 2025-12-05 22:00:00+00:00,13.258941650390625,13.258941650390625,13.279763221740723,13.258941650390625,13.279763221740723,498016 |
| 2025-12-05 22:15:00+00:00,13.267433166503906,13.267433166503906,13.267433166503906,13.238511085510254,13.238511085510254,2378112 |
| 2025-12-05 22:30:00+00:00,13.249314308166504,13.249314308166504,13.249314308166504,13.249314308166504,13.249314308166504,1130336 |
| 2025-12-05 22:45:00+00:00,13.283248901367188,13.283248901367188,13.310137748718262,13.283248901367188,13.310137748718262,4551488 |
| 2025-12-05 23:00:00+00:00,13.239030838012695,13.239030838012695,13.255180358886719,13.239030838012695,13.255180358886719,910688 |
| 2025-12-05 23:15:00+00:00,13.178552627563477,13.178552627563477,13.197503089904785,13.178552627563477,13.197503089904785,7108448 |
| 2025-12-05 23:30:00+00:00,13.233497619628906,13.233497619628906,13.233497619628906,13.180487632751465,13.180487632751465,11427904 |
| 2025-12-05 23:45:00+00:00,13.233942985534668,13.233942985534668,13.237592697143555,13.233942985534668,13.237592697143555,1968224 |
| 2025-12-06 00:00:00+00:00,13.217254638671875,13.217254638671875,13.230096817016602,13.200640678405762,13.230096817016602,1914336 |
| 2025-12-06 00:15:00+00:00,13.16588306427002,13.16588306427002,13.20127010345459,13.16588306427002,13.20127010345459,223808 |
| 2025-12-06 00:30:00+00:00,13.22630786895752,13.22630786895752,13.22630786895752,13.189005851745605,13.189005851745605,843520 |
| 2025-12-06 00:45:00+00:00,13.25352668762207,13.25352668762207,13.25352668762207,13.239418983459473,13.245659828186035,357120 |
| 2025-12-06 01:00:00+00:00,13.28420352935791,13.28420352935791,13.285834312438965,13.263983726501465,13.263983726501465,926496 |
| 2025-12-06 01:15:00+00:00,13.320688247680664,13.320688247680664,13.320688247680664,13.291718482971191,13.291718482971191,1322048 |
| 2025-12-06 01:30:00+00:00,13.324623107910156,13.324623107910156,13.341136932373047,13.324623107910156,13.341136932373047,2206304 |
| 2025-12-06 01:45:00+00:00,13.377567291259766,13.377567291259766,13.377567291259766,13.324427604675293,13.324427604675293,1823040 |
| 2025-12-06 02:00:00+00:00,13.383522033691406,13.383522033691406,13.385441780090332,13.383522033691406,13.384324073791504,0 |
| 2025-12-06 02:15:00+00:00,13.279322624206543,13.279322624206543,13.303940773010254,13.279322624206543,13.303940773010254,4394112 |
| 2025-12-06 02:30:00+00:00,13.28193187713623,13.28193187713623,13.28502368927002,13.272135734558105,13.272135734558105,1331776 |
| 2025-12-06 02:45:00+00:00,13.287257194519043,13.287257194519043,13.287257194519043,13.285924911499023,13.285924911499023,260352 |
| 2025-12-06 03:00:00+00:00,13.334464073181152,13.334464073181152,13.334464073181152,13.293536186218262,13.293536186218262,906784 |
| 2025-12-06 03:15:00+00:00,13.327740669250488,13.327740669250488,13.359274864196777,13.327740669250488,13.359274864196777,446880 |
| 2025-12-06 03:30:00+00:00,13.331825256347656,13.331825256347656,13.331825256347656,13.32858943939209,13.32858943939209,0 |
| 2025-12-06 03:45:00+00:00,13.332629203796387,13.332629203796387,13.339092254638672,13.332629203796387,13.339092254638672,0 |
| 2025-12-06 04:00:00+00:00,13.320737838745117,13.320737838745117,13.324880599975586,13.320737838745117,13.324880599975586,0 |
| 2025-12-06 04:15:00+00:00,13.281779289245605,13.281779289245605,13.300150871276855,13.281779289245605,13.300150871276855,14720 |
| 2025-12-06 04:30:00+00:00,13.273896217346191,13.273896217346191,13.279756546020508,13.273429870605469,13.279756546020508,0 |
| 2025-12-06 04:45:00+00:00,13.304611206054688,13.304611206054688,13.304611206054688,13.27741813659668,13.27741813659668,0 |
| 2025-12-06 05:00:00+00:00,13.310124397277832,13.310124397277832,13.31209659576416,13.300137519836426,13.300137519836426,8928 |
| 2025-12-06 05:15:00+00:00,13.30667781829834,13.30667781829834,13.31564712524414,13.30667781829834,13.31564712524414,415680 |
| 2025-12-06 05:30:00+00:00,13.30112361907959,13.30112361907959,13.305868148803711,13.299702644348145,13.305868148803711,0 |
| 2025-12-06 05:45:00+00:00,13.317418098449707,13.317418098449707,13.317418098449707,13.308466911315918,13.308466911315918,345600 |
| 2025-12-06 06:00:00+00:00,13.293187141418457,13.293187141418457,13.316926956176758,13.293187141418457,13.316926956176758,0 |
| 2025-12-06 06:15:00+00:00,13.28759479522705,13.28759479522705,13.288858413696289,13.28063678741455,13.288858413696289,0 |
| 2025-12-06 06:30:00+00:00,13.268115997314453,13.268115997314453,13.296920776367188,13.268115997314453,13.296920776367188,0 |
| 2025-12-06 06:45:00+00:00,13.262075424194336,13.262075424194336,13.266704559326172,13.261819839477539,13.266704559326172,45600 |
| 2025-12-06 07:00:00+00:00,13.262423515319824,13.262423515319824,13.262423515319824,13.257277488708496,13.257277488708496,0 |
| 2025-12-06 07:30:00+00:00,13.24011516571045,13.24011516571045,13.24011516571045,13.233219146728516,13.238532066345215,0 |
| 2025-12-06 07:45:00+00:00,13.244194030761719,13.244194030761719,13.252246856689453,13.242768287658691,13.252246856689453,0 |
| 2025-12-06 08:00:00+00:00,13.228141784667969,13.228141784667969,13.2442626953125,13.228141784667969,13.2442626953125,0 |
| 2025-12-06 08:15:00+00:00,13.19360065460205,13.19360065460205,13.226500511169434,13.19360065460205,13.223397254943848,0 |
| 2025-12-06 08:30:00+00:00,13.194255828857422,13.194255828857422,13.194255828857422,13.181780815124512,13.184170722961426,0 |
| 2025-12-06 08:45:00+00:00,13.18707275390625,13.18707275390625,13.199009895324707,13.18707275390625,13.199009895324707,0 |
| 2025-12-06 09:00:00+00:00,13.20305061340332,13.20305061340332,13.20305061340332,13.183452606201172,13.185644149780273,0 |
| 2025-12-06 09:15:00+00:00,13.231292724609375,13.231292724609375,13.231292724609375,13.231292724609375,13.231292724609375,0 |
| 2025-12-06 09:30:00+00:00,13.275613784790039,13.275613784790039,13.275613784790039,13.256926536560059,13.258455276489258,0 |
| 2025-12-06 09:45:00+00:00,13.286497116088867,13.286497116088867,13.286941528320312,13.279129981994629,13.279129981994629,0 |
| 2025-12-06 10:00:00+00:00,13.295815467834473,13.295815467834473,13.295815467834473,13.277379989624023,13.284796714782715,0 |
| 2025-12-06 10:15:00+00:00,13.298927307128906,13.298927307128906,13.31338119506836,13.295628547668457,13.295628547668457,0 |
| 2025-12-06 10:30:00+00:00,13.280128479003906,13.280128479003906,13.298686981201172,13.280128479003906,13.298686981201172,0 |
| 2025-12-06 10:45:00+00:00,13.25362777709961,13.25362777709961,13.280200004577637,13.25362777709961,13.280200004577637,61408 |
| 2025-12-06 11:00:00+00:00,13.216596603393555,13.216596603393555,13.231473922729492,13.20201587677002,13.231473922729492,0 |
| 2025-12-06 11:15:00+00:00,13.225035667419434,13.225035667419434,13.225035667419434,13.216209411621094,13.216450691223145,0 |
| 2025-12-06 11:30:00+00:00,13.232379913330078,13.232379913330078,13.232379913330078,13.221709251403809,13.227745056152344,0 |
| 2025-12-06 11:45:00+00:00,13.231977462768555,13.231977462768555,13.239641189575195,13.231287002563477,13.23383617401123,0 |
| 2025-12-06 12:00:00+00:00,13.228960037231445,13.228960037231445,13.231680870056152,13.22859001159668,13.231680870056152,0 |
| 2025-12-06 12:15:00+00:00,13.227633476257324,13.227633476257324,13.231942176818848,13.227633476257324,13.228053092956543,0 |
| 2025-12-06 12:30:00+00:00,13.224953651428223,13.224953651428223,13.228551864624023,13.224388122558594,13.224388122558594,0 |
| 2025-12-06 12:45:00+00:00,13.204559326171875,13.204559326171875,13.221814155578613,13.204559326171875,13.221814155578613,0 |
| 2025-12-06 13:00:00+00:00,13.191878318786621,13.191878318786621,13.201593399047852,13.191878318786621,13.201488494873047,0 |
| 2025-12-06 13:15:00+00:00,13.198062896728516,13.198062896728516,13.198062896728516,13.198062896728516,13.198062896728516,0 |
| 2025-12-06 13:30:00+00:00,13.216519355773926,13.216519355773926,13.216519355773926,13.195027351379395,13.19546890258789,0 |
| 2025-12-06 13:45:00+00:00,13.209343910217285,13.209343910217285,13.210677146911621,13.209075927734375,13.209672927856445,0 |
| 2025-12-06 14:00:00+00:00,13.208405494689941,13.208405494689941,13.208405494689941,13.206526756286621,13.206526756286621,119872 |
| 2025-12-06 14:15:00+00:00,13.27413272857666,13.27413272857666,13.27413272857666,13.208443641662598,13.208443641662598,3518656 |
| 2025-12-06 14:30:00+00:00,13.25087833404541,13.25087833404541,13.25087833404541,13.25087833404541,13.25087833404541,679200 |
| 2025-12-06 14:45:00+00:00,13.31924057006836,13.31924057006836,13.31924057006836,13.286774635314941,13.286774635314941,0 |
| 2025-12-06 15:00:00+00:00,13.3082857131958,13.3082857131958,13.323382377624512,13.3082857131958,13.323382377624512,0 |
| 2025-12-06 15:15:00+00:00,13.26309871673584,13.26309871673584,13.310586929321289,13.26309871673584,13.310586929321289,149920 |
| 2025-12-06 15:30:00+00:00,13.252811431884766,13.252811431884766,13.252811431884766,13.246072769165039,13.246072769165039,0 |
| 2025-12-06 15:45:00+00:00,13.344358444213867,13.344358444213867,13.345898628234863,13.321700096130371,13.321700096130371,186272 |
| 2025-12-06 16:00:00+00:00,13.427809715270996,13.427809715270996,13.427809715270996,13.330324172973633,13.330324172973633,0 |
| 2025-12-06 16:15:00+00:00,13.398843765258789,13.398843765258789,13.402606964111328,13.398843765258789,13.400025367736816,0 |
| 2025-12-06 16:30:00+00:00,13.408653259277344,13.408653259277344,13.408653259277344,13.403244018554688,13.405767440795898,0 |
| 2025-12-06 16:45:00+00:00,13.373815536499023,13.373815536499023,13.398680686950684,13.373815536499023,13.398680686950684,0 |
| 2025-12-06 17:00:00+00:00,13.393548011779785,13.393548011779785,13.393548011779785,13.365471839904785,13.365471839904785,0 |
| 2025-12-06 17:15:00+00:00,13.409775733947754,13.409775733947754,13.409775733947754,13.386353492736816,13.386353492736816,0 |
| 2025-12-06 17:30:00+00:00,13.380440711975098,13.380440711975098,13.416218757629395,13.380401611328125,13.411067962646484,0 |
| 2025-12-06 17:45:00+00:00,13.347711563110352,13.347711563110352,13.347711563110352,13.344962120056152,13.344962120056152,0 |
| 2025-12-06 18:00:00+00:00,13.369763374328613,13.369763374328613,13.371747016906738,13.369763374328613,13.37099552154541,0 |
| 2025-12-06 18:15:00+00:00,13.442267417907715,13.442267417907715,13.442267417907715,13.414024353027344,13.414024353027344,1790368 |
| 2025-12-06 18:30:00+00:00,13.45480728149414,13.45480728149414,13.45813274383545,13.448951721191406,13.45813274383545,0 |
| 2025-12-06 18:45:00+00:00,13.447113037109375,13.447113037109375,13.460996627807617,13.447113037109375,13.451119422912598,365248 |
| 2025-12-06 19:00:00+00:00,13.378222465515137,13.378222465515137,13.450347900390625,13.378222465515137,13.447277069091797,555904 |
| 2025-12-06 19:15:00+00:00,13.355147361755371,13.355147361755371,13.379058837890625,13.353983879089355,13.379058837890625,0 |
| 2025-12-06 19:30:00+00:00,13.30769157409668,13.30769157409668,13.315653800964355,13.302443504333496,13.315653800964355,411104 |
| 2025-12-06 19:45:00+00:00,13.313234329223633,13.313234329223633,13.313234329223633,13.309139251708984,13.311203956604004,0 |
| 2025-12-06 20:00:00+00:00,13.315877914428711,13.315877914428711,13.326254844665527,13.315877914428711,13.318649291992188,0 |
| 2025-12-06 20:15:00+00:00,13.33419132232666,13.33419132232666,13.33419132232666,13.315729141235352,13.315729141235352,0 |
| 2025-12-06 20:30:00+00:00,13.36040210723877,13.36040210723877,13.36040210723877,13.344010353088379,13.344151496887207,0 |
| 2025-12-06 20:45:00+00:00,13.389156341552734,13.389156341552734,13.391594886779785,13.389156341552734,13.391594886779785,0 |
| 2025-12-06 21:00:00+00:00,13.389320373535156,13.389320373535156,13.414156913757324,13.38680648803711,13.38680648803711,1769088 |
| 2025-12-06 21:15:00+00:00,13.391951560974121,13.391951560974121,13.394760131835938,13.386106491088867,13.386106491088867,0 |
| 2025-12-06 21:30:00+00:00,13.41836929321289,13.41836929321289,13.41836929321289,13.376063346862793,13.388728141784668,4053952 |
| 2025-12-06 21:45:00+00:00,13.4373197555542,13.4373197555542,13.437336921691895,13.432148933410645,13.437336921691895,4992160 |
| 2025-12-06 22:00:00+00:00,13.40273666381836,13.40273666381836,13.427478790283203,13.40273666381836,13.427000999450684,415648 |
| 2025-12-06 22:15:00+00:00,13.431005477905273,13.431005477905273,13.431005477905273,13.408563613891602,13.408563613891602,2030496 |
| 2025-12-06 22:30:00+00:00,13.422903060913086,13.422903060913086,13.422903060913086,13.422903060913086,13.422903060913086,2885280 |
| 2025-12-06 22:45:00+00:00,13.412192344665527,13.412192344665527,13.418911933898926,13.412192344665527,13.418911933898926,0 |
| 2025-12-06 23:00:00+00:00,13.372852325439453,13.372852325439453,13.38893985748291,13.372852325439453,13.38893985748291,0 |
| 2025-12-06 23:15:00+00:00,13.335532188415527,13.335532188415527,13.36915111541748,13.335532188415527,13.36915111541748,0 |
| 2025-12-06 23:30:00+00:00,13.345205307006836,13.345205307006836,13.345205307006836,13.335552215576172,13.335614204406738,0 |
| 2025-12-06 23:45:00+00:00,13.402819633483887,13.402819633483887,13.402819633483887,13.375995635986328,13.375995635986328,0 |
| 2025-12-07 00:00:00+00:00,13.445241928100586,13.445241928100586,13.445241928100586,13.410974502563477,13.410974502563477,0 |
| 2025-12-07 00:15:00+00:00,13.444993019104004,13.444993019104004,13.453635215759277,13.444993019104004,13.453635215759277,0 |
| 2025-12-07 00:30:00+00:00,13.440511703491211,13.440511703491211,13.440511703491211,13.440511703491211,13.440511703491211,592 |
| 2025-12-07 00:45:00+00:00,13.482316017150879,13.482316017150879,13.505221366882324,13.480437278747559,13.505221366882324,1812368 |
| 2025-12-07 01:00:00+00:00,13.474617004394531,13.474617004394531,13.484882354736328,13.474617004394531,13.484882354736328,0 |
| 2025-12-07 01:15:00+00:00,13.499441146850586,13.499441146850586,13.499807357788086,13.499441146850586,13.499807357788086,0 |
| 2025-12-07 01:30:00+00:00,13.487438201904297,13.487438201904297,13.487438201904297,13.480785369873047,13.484745025634766,0 |
| 2025-12-07 01:45:00+00:00,13.48305892944336,13.48305892944336,13.48305892944336,13.48305892944336,13.48305892944336,0 |
| 2025-12-07 02:00:00+00:00,13.4769926071167,13.4769926071167,13.480915069580078,13.472240447998047,13.472240447998047,0 |
| 2025-12-07 02:15:00+00:00,13.491950035095215,13.491950035095215,13.491950035095215,13.477482795715332,13.477482795715332,0 |
| 2025-12-07 02:30:00+00:00,13.497175216674805,13.497175216674805,13.502979278564453,13.497175216674805,13.502979278564453,0 |
| 2025-12-07 02:45:00+00:00,13.537691116333008,13.537691116333008,13.537691116333008,13.513779640197754,13.513779640197754,245792 |
| 2025-12-07 03:00:00+00:00,13.530816078186035,13.530816078186035,13.543707847595215,13.528127670288086,13.540986061096191,0 |
| 2025-12-07 03:15:00+00:00,13.494978904724121,13.494978904724121,13.520464897155762,13.494978904724121,13.520464897155762,0 |
| 2025-12-07 03:30:00+00:00,13.474882125854492,13.474882125854492,13.491434097290039,13.468012809753418,13.491434097290039,0 |
| 2025-12-07 03:45:00+00:00,13.496660232543945,13.496660232543945,13.496858596801758,13.485429763793945,13.485429763793945,18288 |
| 2025-12-07 04:00:00+00:00,13.503205299377441,13.503205299377441,13.503205299377441,13.501814842224121,13.501814842224121,93312 |
| 2025-12-07 04:30:00+00:00,13.435688018798828,13.435688018798828,13.473847389221191,13.435688018798828,13.473847389221191,52224 |
| 2025-12-07 04:45:00+00:00,13.42482852935791,13.42482852935791,13.42482852935791,13.42482852935791,13.42482852935791,0 |
| 2025-12-07 05:00:00+00:00,13.414581298828125,13.414581298828125,13.422098159790039,13.409602165222168,13.422098159790039,235568 |
| 2025-12-07 05:15:00+00:00,13.413985252380371,13.413985252380371,13.414482116699219,13.413985252380371,13.414482116699219,36256 |
| 2025-12-07 05:30:00+00:00,13.453818321228027,13.453818321228027,13.453818321228027,13.429496765136719,13.429496765136719,0 |
| 2025-12-07 05:45:00+00:00,13.473006248474121,13.473006248474121,13.480676651000977,13.473006248474121,13.47606372833252,0 |
| 2025-12-07 06:00:00+00:00,13.482556343078613,13.482556343078613,13.48486042022705,13.470935821533203,13.470935821533203,0 |
| 2025-12-07 06:15:00+00:00,13.50423812866211,13.50423812866211,13.50423812866211,13.481051445007324,13.483977317810059,180624 |
| 2025-12-07 06:30:00+00:00,13.496618270874023,13.496618270874023,13.50020980834961,13.496618270874023,13.50020980834961,0 |
| 2025-12-07 07:00:00+00:00,13.43764591217041,13.43764591217041,13.491622924804688,13.43764591217041,13.491622924804688,72352 |
| 2025-12-07 07:15:00+00:00,13.418888092041016,13.418888092041016,13.431774139404297,13.418888092041016,13.431774139404297,57520 |
| 2025-12-07 07:30:00+00:00,13.396140098571777,13.396140098571777,13.396140098571777,13.396140098571777,13.396140098571777,1904 |
| 2025-12-07 07:45:00+00:00,13.406539916992188,13.406539916992188,13.406539916992188,13.406539916992188,13.406539916992188,896368 |
| 2025-12-07 08:00:00+00:00,13.392906188964844,13.392906188964844,13.402432441711426,13.392906188964844,13.402432441711426,0 |
| 2025-12-07 08:15:00+00:00,13.378791809082031,13.378791809082031,13.378791809082031,13.3712797164917,13.3712797164917,671792 |
| 2025-12-07 08:30:00+00:00,13.420586585998535,13.420586585998535,13.420586585998535,13.386720657348633,13.386720657348633,0 |
| 2025-12-07 08:45:00+00:00,13.405229568481445,13.405229568481445,13.419777870178223,13.405229568481445,13.419777870178223,0 |
| 2025-12-07 09:00:00+00:00,13.400193214416504,13.400193214416504,13.405200958251953,13.400193214416504,13.405200958251953,0 |
| 2025-12-07 09:15:00+00:00,13.36430549621582,13.36430549621582,13.392167091369629,13.36430549621582,13.392167091369629,1064464 |
| 2025-12-07 09:30:00+00:00,13.359244346618652,13.359244346618652,13.364324569702148,13.359244346618652,13.364324569702148,699088 |
| 2025-12-07 09:45:00+00:00,13.33908462524414,13.33908462524414,13.350208282470703,13.33908462524414,13.350208282470703,158448 |
| 2025-12-07 10:00:00+00:00,13.34684944152832,13.34684944152832,13.34684944152832,13.341218948364258,13.342034339904785,197120 |
| 2025-12-07 10:15:00+00:00,13.355796813964844,13.355796813964844,13.361109733581543,13.353057861328125,13.361109733581543,0 |
| 2025-12-07 10:30:00+00:00,13.336738586425781,13.336738586425781,13.336738586425781,13.336738586425781,13.336738586425781,0 |
| 2025-12-07 10:45:00+00:00,13.380851745605469,13.380851745605469,13.380851745605469,13.380851745605469,13.380851745605469,0 |
| 2025-12-07 11:00:00+00:00,13.35405158996582,13.35405158996582,13.369294166564941,13.35405158996582,13.369294166564941,0 |
| 2025-12-07 11:15:00+00:00,13.36013126373291,13.36013126373291,13.36013126373291,13.348483085632324,13.348483085632324,0 |
| 2025-12-07 11:30:00+00:00,13.368216514587402,13.368216514587402,13.368216514587402,13.368216514587402,13.368216514587402,0 |
| 2025-12-07 11:45:00+00:00,13.354758262634277,13.354758262634277,13.354758262634277,13.354599952697754,13.354599952697754,0 |
| 2025-12-07 12:00:00+00:00,13.371628761291504,13.371628761291504,13.371628761291504,13.354713439941406,13.355088233947754,15008 |
| 2025-12-07 12:15:00+00:00,13.36446475982666,13.36446475982666,13.37761116027832,13.36446475982666,13.37514877319336,40464 |
| 2025-12-07 12:30:00+00:00,13.367977142333984,13.367977142333984,13.367977142333984,13.360958099365234,13.360958099365234,0 |
| 2025-12-07 12:45:00+00:00,13.437024116516113,13.437024116516113,13.438155174255371,13.40284538269043,13.40284538269043,502560 |
| 2025-12-07 13:00:00+00:00,13.402209281921387,13.402209281921387,13.438434600830078,13.402209281921387,13.43004035949707,70848 |
| 2025-12-07 13:15:00+00:00,13.370298385620117,13.370298385620117,13.403254508972168,13.369007110595703,13.403254508972168,1693760 |
| 2025-12-07 13:30:00+00:00,13.359517097473145,13.359517097473145,13.370296478271484,13.359517097473145,13.370296478271484,119296 |
| 2025-12-07 13:45:00+00:00,13.340606689453125,13.340606689453125,13.342168807983398,13.339301109313965,13.342168807983398,114880 |
| 2025-12-07 14:00:00+00:00,13.304228782653809,13.304228782653809,13.34111213684082,13.304228782653809,13.34111213684082,188272 |
| 2025-12-07 14:15:00+00:00,13.090643882751465,13.090643882751465,13.289468765258789,13.081238746643066,13.289468765258789,9636480 |
| 2025-12-07 14:30:00+00:00,13.078527450561523,13.078527450561523,13.093908309936523,13.058167457580566,13.093908309936523,9645824 |
| 2025-12-07 14:45:00+00:00,13.020980834960938,13.020980834960938,13.033049583435059,13.020980834960938,13.033049583435059,2215200 |
| 2025-12-07 15:00:00+00:00,13.060635566711426,13.060635566711426,13.060635566711426,13.023253440856934,13.023253440856934,98400 |
| 2025-12-07 15:15:00+00:00,13.11494255065918,13.11494255065918,13.116531372070312,13.112187385559082,13.112187385559082,2688176 |
| 2025-12-07 15:30:00+00:00,13.188253402709961,13.188253402709961,13.188253402709961,13.138265609741211,13.138265609741211,618080 |
| 2025-12-07 15:45:00+00:00,13.38657283782959,13.38657283782959,13.38657283782959,13.194104194641113,13.194104194641113,6186112 |
| 2025-12-07 16:00:00+00:00,13.38341999053955,13.38341999053955,13.399604797363281,13.38341999053955,13.399604797363281,5260784 |
| 2025-12-07 16:15:00+00:00,13.365623474121094,13.365623474121094,13.384703636169434,13.365623474121094,13.37496566772461,1352688 |
| 2025-12-07 16:30:00+00:00,13.331321716308594,13.331321716308594,13.360980033874512,13.331077575683594,13.360980033874512,48704 |
| 2025-12-07 16:45:00+00:00,13.332554817199707,13.332554817199707,13.332554817199707,13.327030181884766,13.327030181884766,114752 |
| 2025-12-07 17:00:00+00:00,13.370694160461426,13.370694160461426,13.386968612670898,13.367841720581055,13.367841720581055,3036448 |
| 2025-12-07 17:15:00+00:00,13.568794250488281,13.568794250488281,13.568794250488281,13.45881175994873,13.45881175994873,11701344 |
| 2025-12-07 17:30:00+00:00,13.633131980895996,13.633131980895996,13.660693168640137,13.633131980895996,13.63896369934082,13844000 |
| 2025-12-07 17:45:00+00:00,13.672805786132812,13.672805786132812,13.674443244934082,13.672805786132812,13.674443244934082,5351200 |
| 2025-12-07 18:00:00+00:00,13.769237518310547,13.769237518310547,13.776700019836426,13.667984962463379,13.667984962463379,9625664 |
| 2025-12-07 18:30:00+00:00,13.80667495727539,13.80667495727539,13.828512191772461,13.80667495727539,13.826759338378906,4023296 |
| 2025-12-07 18:45:00+00:00,13.765946388244629,13.765946388244629,13.790865898132324,13.765946388244629,13.789948463439941,663840 |
| 2025-12-07 19:00:00+00:00,13.742560386657715,13.742560386657715,13.766006469726562,13.735767364501953,13.755890846252441,930880 |
| 2025-12-07 19:15:00+00:00,13.735542297363281,13.735542297363281,13.743112564086914,13.735542297363281,13.742918014526367,338560 |
| 2025-12-07 19:30:00+00:00,13.760956764221191,13.760956764221191,13.760956764221191,13.756121635437012,13.756121635437012,385824 |
| 2025-12-07 19:45:00+00:00,13.747393608093262,13.747393608093262,13.775830268859863,13.747393608093262,13.775830268859863,2692448 |
| 2025-12-07 20:00:00+00:00,13.750587463378906,13.750587463378906,13.763371467590332,13.750587463378906,13.763371467590332,25952 |
| 2025-12-07 20:15:00+00:00,13.769670486450195,13.769670486450195,13.769670486450195,13.745416641235352,13.745416641235352,301952 |
| 2025-12-07 20:30:00+00:00,13.786714553833008,13.786714553833008,13.786714553833008,13.773330688476562,13.773330688476562,1081312 |
| 2025-12-07 20:45:00+00:00,13.805983543395996,13.805983543395996,13.805983543395996,13.789158821105957,13.789158821105957,1083552 |
| 2025-12-07 21:00:00+00:00,13.787829399108887,13.787829399108887,13.8056058883667,13.787829399108887,13.8056058883667,0 |
| 2025-12-07 21:15:00+00:00,13.748875617980957,13.748875617980957,13.775089263916016,13.748875617980957,13.775089263916016,79424 |
| 2025-12-07 21:30:00+00:00,13.665740966796875,13.665740966796875,13.714871406555176,13.665740966796875,13.714871406555176,0 |
| 2025-12-07 21:45:00+00:00,13.517498016357422,13.517498016357422,13.648730278015137,13.517498016357422,13.648730278015137,1796608 |
| 2025-12-07 22:00:00+00:00,13.32536792755127,13.32536792755127,13.505584716796875,13.32536792755127,13.505584716796875,5822048 |
| 2025-12-07 22:15:00+00:00,13.378454208374023,13.378454208374023,13.39087200164795,13.358382225036621,13.39087200164795,7089632 |
| 2025-12-07 22:30:00+00:00,13.419012069702148,13.419012069702148,13.422975540161133,13.387749671936035,13.387749671936035,862240 |
| 2025-12-07 22:45:00+00:00,13.389867782592773,13.389867782592773,13.450599670410156,13.389867782592773,13.435088157653809,2880864 |
| 2025-12-07 23:00:00+00:00,13.370457649230957,13.370457649230957,13.396448135375977,13.370457649230957,13.39078426361084,362272 |
| 2025-12-07 23:15:00+00:00,13.38135051727295,13.38135051727295,13.385154724121094,13.3681058883667,13.3681058883667,915136 |
| 2025-12-07 23:30:00+00:00,13.401642799377441,13.401642799377441,13.401642799377441,13.401642799377441,13.401642799377441,330208 |
| 2025-12-07 23:45:00+00:00,13.417573928833008,13.417573928833008,13.417573928833008,13.39444351196289,13.39444351196289,396800 |
| 2025-12-08 00:00:00+00:00,13.453431129455566,13.453431129455566,13.462560653686523,13.453431129455566,13.462560653686523,2993664 |
| 2025-12-08 00:15:00+00:00,13.434335708618164,13.434335708618164,13.434335708618164,13.434335708618164,13.434335708618164,638432 |
| 2025-12-08 00:30:00+00:00,13.446487426757812,13.446487426757812,13.446487426757812,13.424211502075195,13.424211502075195,1433728 |
| 2025-12-08 00:45:00+00:00,13.40103530883789,13.40103530883789,13.416090965270996,13.40103530883789,13.416090965270996,286144 |
| 2025-12-08 01:00:00+00:00,13.45067024230957,13.45067024230957,13.45067024230957,13.394333839416504,13.397966384887695,104928 |
| 2025-12-08 01:15:00+00:00,13.476542472839355,13.476542472839355,13.476542472839355,13.462376594543457,13.462376594543457,1222016 |
| 2025-12-08 01:30:00+00:00,13.629559516906738,13.629559516906738,13.629559516906738,13.606698989868164,13.606698989868164,4453632 |
| 2025-12-08 01:45:00+00:00,13.555055618286133,13.555055618286133,13.631571769714355,13.555055618286133,13.631571769714355,3129696 |
| 2025-12-08 02:00:00+00:00,13.524778366088867,13.524778366088867,13.5545015335083,13.517693519592285,13.5545015335083,1119424 |
| 2025-12-08 02:15:00+00:00,13.514780044555664,13.514780044555664,13.516551971435547,13.510228157043457,13.516551971435547,1405088 |
| 2025-12-08 02:30:00+00:00,13.511015892028809,13.511015892028809,13.513264656066895,13.509696960449219,13.513264656066895,671264 |
| 2025-12-08 02:45:00+00:00,13.538646697998047,13.538646697998047,13.538646697998047,13.525840759277344,13.525840759277344,248224 |
| 2025-12-08 03:00:00+00:00,13.562040328979492,13.562040328979492,13.573711395263672,13.562040328979492,13.565618515014648,975232 |
| 2025-12-08 03:15:00+00:00,13.584227561950684,13.584227561950684,13.584227561950684,13.554500579833984,13.554500579833984,410016 |
| 2025-12-08 03:30:00+00:00,13.53824520111084,13.53824520111084,13.594874382019043,13.53824520111084,13.594874382019043,961952 |
| 2025-12-08 03:45:00+00:00,13.536348342895508,13.536348342895508,13.53746509552002,13.536348342895508,13.53746509552002,210848 |
| 2025-12-08 04:00:00+00:00,13.55254077911377,13.55254077911377,13.55254077911377,13.543763160705566,13.543763160705566,0 |
| 2025-12-08 04:15:00+00:00,13.577153205871582,13.577153205871582,13.577153205871582,13.577153205871582,13.577153205871582,521440 |
| 2025-12-08 04:30:00+00:00,13.649269104003906,13.649269104003906,13.649269104003906,13.59506893157959,13.59506893157959,1992160 |
| 2025-12-08 04:45:00+00:00,13.645347595214844,13.645347595214844,13.645347595214844,13.638517379760742,13.63991928100586,1159072 |
| 2025-12-08 05:00:00+00:00,13.59645938873291,13.59645938873291,13.645305633544922,13.59645938873291,13.645305633544922,516480 |
| 2025-12-08 05:15:00+00:00,13.633548736572266,13.633548736572266,13.633548736572266,13.599559783935547,13.599559783935547,717536 |
| 2025-12-08 05:30:00+00:00,13.674302101135254,13.674302101135254,13.683984756469727,13.666594505310059,13.666594505310059,1141312 |
| 2025-12-08 05:45:00+00:00,13.70092487335205,13.70092487335205,13.70092487335205,13.681740760803223,13.681740760803223,1984608 |
| 2025-12-08 06:00:00+00:00,13.69646167755127,13.69646167755127,13.707478523254395,13.695401191711426,13.7003755569458,519744 |
| 2025-12-08 06:15:00+00:00,13.703995704650879,13.703995704650879,13.703995704650879,13.698674201965332,13.698674201965332,495296 |
| 2025-12-08 06:30:00+00:00,13.695171356201172,13.695171356201172,13.695171356201172,13.695171356201172,13.695171356201172,659072 |
| 2025-12-08 06:45:00+00:00,13.713425636291504,13.713425636291504,13.719470024108887,13.713425636291504,13.714123725891113,1665056 |
| 2025-12-08 07:00:00+00:00,13.692788124084473,13.692788124084473,13.693037033081055,13.692788124084473,13.693037033081055,84960 |
| 2025-12-08 07:15:00+00:00,13.659533500671387,13.659533500671387,13.659533500671387,13.657118797302246,13.657118797302246,638496 |
| 2025-12-08 07:30:00+00:00,13.704562187194824,13.704562187194824,13.709787368774414,13.704562187194824,13.705286979675293,1171904 |
| 2025-12-08 07:45:00+00:00,13.687829971313477,13.687829971313477,13.69513988494873,13.687101364135742,13.69513988494873,142816 |
| 2025-12-08 08:00:00+00:00,13.677497863769531,13.677497863769531,13.684207916259766,13.677497863769531,13.684207916259766,0 |
| 2025-12-08 08:15:00+00:00,13.714828491210938,13.714828491210938,13.714828491210938,13.711405754089355,13.711419105529785,1266432 |
| 2025-12-08 08:30:00+00:00,13.712718963623047,13.712718963623047,13.712718963623047,13.711440086364746,13.711440086364746,547936 |
| 2025-12-08 08:45:00+00:00,13.736258506774902,13.736258506774902,13.736258506774902,13.719420433044434,13.719420433044434,1377312 |
| 2025-12-08 09:00:00+00:00,13.866053581237793,13.866053581237793,13.878667831420898,13.747068405151367,13.747068405151367,10445888 |
| 2025-12-08 09:15:00+00:00,13.839197158813477,13.839197158813477,13.849065780639648,13.839044570922852,13.849065780639648,2183424 |
| 2025-12-08 09:30:00+00:00,13.828553199768066,13.828553199768066,13.84013557434082,13.828553199768066,13.839546203613281,1031072 |
| 2025-12-08 09:45:00+00:00,13.779786109924316,13.779786109924316,13.821983337402344,13.779786109924316,13.821983337402344,52960 |
| 2025-12-08 10:00:00+00:00,13.807629585266113,13.807629585266113,13.807629585266113,13.786044120788574,13.786044120788574,832192 |
| 2025-12-08 10:15:00+00:00,13.786373138427734,13.786373138427734,13.802002906799316,13.786373138427734,13.802002906799316,255520 |
| 2025-12-08 10:30:00+00:00,13.804338455200195,13.804338455200195,13.804338455200195,13.779518127441406,13.779518127441406,1654048 |
| 2025-12-08 10:45:00+00:00,13.805608749389648,13.805608749389648,13.808154106140137,13.799905776977539,13.808154106140137,370112 |
| 2025-12-08 11:00:00+00:00,13.81749153137207,13.81749153137207,13.81749153137207,13.805729866027832,13.805729866027832,635168 |
| 2025-12-08 11:15:00+00:00,13.805106163024902,13.805106163024902,13.822192192077637,13.805106163024902,13.818353652954102,499136 |
| 2025-12-08 11:30:00+00:00,13.760666847229004,13.760666847229004,13.800106048583984,13.760666847229004,13.800106048583984,741920 |
| 2025-12-08 11:45:00+00:00,13.736383438110352,13.736383438110352,13.739129066467285,13.735089302062988,13.739129066467285,1559168 |
| 2025-12-08 12:00:00+00:00,13.7137451171875,13.7137451171875,13.743871688842773,13.711883544921875,13.743871688842773,401120 |
| 2025-12-08 12:15:00+00:00,13.70236587524414,13.70236587524414,13.712065696716309,13.701944351196289,13.712065696716309,1260512 |
| 2025-12-08 12:30:00+00:00,13.692627906799316,13.692627906799316,13.702285766601562,13.692627906799316,13.699360847473145,964736 |
| 2025-12-08 12:45:00+00:00,13.732582092285156,13.732582092285156,13.732582092285156,13.688546180725098,13.688546180725098,1578496 |
| 2025-12-08 13:00:00+00:00,13.777687072753906,13.777687072753906,13.777687072753906,13.732455253601074,13.732455253601074,318048 |
| 2025-12-08 13:15:00+00:00,13.73486614227295,13.73486614227295,13.789861679077148,13.73486614227295,13.789861679077148,1423552 |
| 2025-12-08 13:30:00+00:00,13.719193458557129,13.719193458557129,13.727846145629883,13.719193458557129,13.725578308105469,122048 |
| 2025-12-08 13:45:00+00:00,13.743541717529297,13.743541717529297,13.762730598449707,13.738024711608887,13.738024711608887,1568736 |
| 2025-12-08 14:00:00+00:00,13.74791431427002,13.74791431427002,13.74791431427002,13.739518165588379,13.739518165588379,373568 |
| 2025-12-08 14:15:00+00:00,13.730507850646973,13.730507850646973,13.747209548950195,13.730507850646973,13.747209548950195,0 |
| 2025-12-08 14:30:00+00:00,13.719000816345215,13.719000816345215,13.751612663269043,13.719000816345215,13.731443405151367,2218272 |
| 2025-12-08 14:45:00+00:00,13.789996147155762,13.789996147155762,13.789996147155762,13.778611183166504,13.778611183166504,2649312 |
| 2025-12-08 15:00:00+00:00,13.662800788879395,13.662800788879395,13.751165390014648,13.662800788879395,13.751165390014648,427264 |
| 2025-12-08 15:15:00+00:00,13.571965217590332,13.571965217590332,13.571965217590332,13.571965217590332,13.571965217590332,2872448 |
| 2025-12-08 15:30:00+00:00,13.550577163696289,13.550577163696289,13.565593719482422,13.550577163696289,13.565593719482422,1124928 |
| 2025-12-08 15:45:00+00:00,13.606535911560059,13.606535911560059,13.606535911560059,13.535062789916992,13.543478012084961,660640 |
| 2025-12-08 16:00:00+00:00,13.567072868347168,13.567072868347168,13.567072868347168,13.559749603271484,13.559749603271484,0 |
| 2025-12-08 16:15:00+00:00,13.607561111450195,13.607561111450195,13.607561111450195,13.564698219299316,13.564698219299316,764736 |
| 2025-12-08 16:45:00+00:00,13.656147956848145,13.656147956848145,13.693705558776855,13.656147956848145,13.693705558776855,4272672 |
| 2025-12-08 17:00:00+00:00,13.690736770629883,13.690736770629883,13.690736770629883,13.636725425720215,13.636725425720215,657152 |
| 2025-12-08 17:15:00+00:00,13.657797813415527,13.657797813415527,13.70071029663086,13.657797813415527,13.694560050964355,0 |
| 2025-12-08 17:30:00+00:00,13.635573387145996,13.635573387145996,13.645027160644531,13.635573387145996,13.644343376159668,0 |
| 2025-12-08 17:45:00+00:00,13.60753345489502,13.60753345489502,13.614837646484375,13.602829933166504,13.614837646484375,0 |
| 2025-12-08 18:00:00+00:00,13.706586837768555,13.706586837768555,13.706586837768555,13.684310913085938,13.684310913085938,0 |
| 2025-12-08 18:15:00+00:00,13.696158409118652,13.696158409118652,13.696686744689941,13.696158409118652,13.696686744689941,0 |
| 2025-12-08 18:30:00+00:00,13.621771812438965,13.621771812438965,13.621771812438965,13.606833457946777,13.606833457946777,0 |
| 2025-12-08 18:45:00+00:00,13.602551460266113,13.602551460266113,13.64584732055664,13.602551460266113,13.64584732055664,0 |
| 2025-12-08 19:00:00+00:00,13.57030200958252,13.57030200958252,13.57030200958252,13.559210777282715,13.559210777282715,336160 |
| 2025-12-08 19:15:00+00:00,13.552095413208008,13.552095413208008,13.5579252243042,13.552095413208008,13.5579252243042,0 |
| 2025-12-08 19:30:00+00:00,13.581769943237305,13.581769943237305,13.581769943237305,13.555994987487793,13.555994987487793,0 |
| 2025-12-08 19:45:00+00:00,13.607402801513672,13.607402801513672,13.607402801513672,13.573704719543457,13.573704719543457,0 |
| 2025-12-08 20:00:00+00:00,13.585715293884277,13.585715293884277,13.585715293884277,13.561123847961426,13.566420555114746,12926912 |
| 2025-12-08 20:15:00+00:00,13.59575080871582,13.59575080871582,13.602468490600586,13.578783988952637,13.578783988952637,1727264 |
| 2025-12-08 20:30:00+00:00,13.59671401977539,13.59671401977539,13.59671401977539,13.59671401977539,13.59671401977539,0 |
| 2025-12-08 20:45:00+00:00,13.638185501098633,13.638185501098633,13.642436981201172,13.600007057189941,13.600007057189941,795008 |
| 2025-12-08 21:00:00+00:00,13.660861015319824,13.660861015319824,13.662084579467773,13.63833236694336,13.63833236694336,89888 |
| 2025-12-08 21:15:00+00:00,13.632461547851562,13.632461547851562,13.635841369628906,13.628878593444824,13.63078784942627,0 |
| 2025-12-08 21:30:00+00:00,13.695666313171387,13.695666313171387,13.701401710510254,13.695666313171387,13.701401710510254,678400 |
| 2025-12-08 21:45:00+00:00,13.743133544921875,13.743133544921875,13.743133544921875,13.705224990844727,13.705224990844727,0 |
| 2025-12-08 22:00:00+00:00,13.725971221923828,13.725971221923828,13.742810249328613,13.725971221923828,13.742810249328613,0 |
| 2025-12-08 22:15:00+00:00,13.710356712341309,13.710356712341309,13.71572208404541,13.710356712341309,13.71572208404541,0 |
| 2025-12-08 22:30:00+00:00,13.667268753051758,13.667268753051758,13.717378616333008,13.667268753051758,13.709491729736328,0 |
| 2025-12-08 22:45:00+00:00,13.674120903015137,13.674120903015137,13.677964210510254,13.647522926330566,13.647522926330566,0 |
| 2025-12-08 23:00:00+00:00,13.690213203430176,13.690213203430176,13.692970275878906,13.679747581481934,13.679747581481934,0 |
| 2025-12-08 23:15:00+00:00,13.627995491027832,13.627995491027832,13.627995491027832,13.627995491027832,13.627995491027832,0 |
| 2025-12-08 23:30:00+00:00,13.644700050354004,13.644700050354004,13.644700050354004,13.63646125793457,13.63646125793457,0 |
| 2025-12-08 23:45:00+00:00,13.640726089477539,13.640726089477539,13.641730308532715,13.638528823852539,13.641730308532715,0 |
| 2025-12-09 00:00:00+00:00,13.65150260925293,13.65150260925293,13.65150260925293,13.641022682189941,13.641022682189941,54944 |
| 2025-12-09 00:15:00+00:00,13.681266784667969,13.681266784667969,13.693583488464355,13.662490844726562,13.662490844726562,796480 |
| 2025-12-09 00:30:00+00:00,13.624202728271484,13.624202728271484,13.64540958404541,13.624202728271484,13.64540958404541,0 |
| 2025-12-09 00:45:00+00:00,13.621582984924316,13.621582984924316,13.626962661743164,13.620229721069336,13.626962661743164,82880 |
| 2025-12-09 01:00:00+00:00,13.588937759399414,13.588937759399414,13.622566223144531,13.588937759399414,13.622566223144531,449248 |
| 2025-12-09 01:30:00+00:00,13.583146095275879,13.583146095275879,13.583146095275879,13.583146095275879,13.583146095275879,0 |
| 2025-12-09 01:45:00+00:00,13.548322677612305,13.548322677612305,13.56556224822998,13.548322677612305,13.56556224822998,0 |
| 2025-12-09 02:00:00+00:00,13.588951110839844,13.588951110839844,13.588951110839844,13.561115264892578,13.561115264892578,75392 |
| 2025-12-09 02:30:00+00:00,13.614931106567383,13.614931106567383,13.620633125305176,13.614931106567383,13.620633125305176,53408 |
| 2025-12-09 02:45:00+00:00,13.62281608581543,13.62281608581543,13.62281608581543,13.616908073425293,13.616908073425293,200416 |
| 2025-12-09 03:00:00+00:00,13.59994125366211,13.59994125366211,13.61134147644043,13.59994125366211,13.61134147644043,5216 |
| 2025-12-09 03:15:00+00:00,13.564424514770508,13.564424514770508,13.58365249633789,13.56222915649414,13.58365249633789,1141536 |
| 2025-12-09 03:30:00+00:00,13.619832992553711,13.619832992553711,13.619832992553711,13.619832992553711,13.619832992553711,2075488 |
| 2025-12-09 03:45:00+00:00,13.722752571105957,13.722752571105957,13.722752571105957,13.65443229675293,13.65443229675293,4969056 |
| 2025-12-09 04:00:00+00:00,13.734831809997559,13.734831809997559,13.734831809997559,13.72171688079834,13.72171688079834,907712 |
| 2025-12-09 04:15:00+00:00,13.754638671875,13.754638671875,13.75499153137207,13.733536720275879,13.733536720275879,2099552 |
| 2025-12-09 04:30:00+00:00,13.70021915435791,13.70021915435791,13.70021915435791,13.70021915435791,13.70021915435791,1526528 |
| 2025-12-09 04:45:00+00:00,13.65600872039795,13.65600872039795,13.672324180603027,13.65600872039795,13.672324180603027,1672032 |
| 2025-12-09 05:00:00+00:00,13.652438163757324,13.652438163757324,13.656875610351562,13.652438163757324,13.656875610351562,213120 |
| 2025-12-09 05:15:00+00:00,13.60892391204834,13.60892391204834,13.628567695617676,13.60892391204834,13.628567695617676,786752 |
| 2025-12-09 05:30:00+00:00,13.6582612991333,13.6582612991333,13.679113388061523,13.6582612991333,13.679113388061523,1733760 |
| 2025-12-09 05:45:00+00:00,13.608774185180664,13.608774185180664,13.652904510498047,13.608774185180664,13.652904510498047,231840 |
| 2025-12-09 06:00:00+00:00,13.592612266540527,13.592612266540527,13.608521461486816,13.592612266540527,13.605509757995605,1445152 |
| 2025-12-09 06:15:00+00:00,13.585243225097656,13.585243225097656,13.589822769165039,13.585243225097656,13.589822769165039,78720 |
| 2025-12-09 06:30:00+00:00,13.570508003234863,13.570508003234863,13.570508003234863,13.561613082885742,13.566944122314453,773888 |
| 2025-12-09 06:45:00+00:00,13.615185737609863,13.615185737609863,13.615185737609863,13.57334041595459,13.57334041595459,256864 |
| 2025-12-09 07:00:00+00:00,13.624593734741211,13.624593734741211,13.624593734741211,13.624593734741211,13.624593734741211,0 |
|
|
