| Datetime,adj close,close,high,low,open,volume |
| 2025-12-05 00:00:00+00:00,3137.935546875,3137.935546875,3142.87548828125,3134.1826171875,3134.1826171875,0 |
| 2025-12-05 00:15:00+00:00,3148.189208984375,3148.189208984375,3154.71337890625,3136.41796875,3136.779052734375,0 |
| 2025-12-05 00:30:00+00:00,3152.73974609375,3152.73974609375,3152.73974609375,3147.010009765625,3147.82763671875,158191616 |
| 2025-12-05 00:45:00+00:00,3147.989990234375,3147.989990234375,3153.1708984375,3147.989990234375,3153.1708984375,274944000 |
| 2025-12-05 01:00:00+00:00,3152.8681640625,3152.8681640625,3156.954833984375,3146.858154296875,3147.65185546875,0 |
| 2025-12-05 01:15:00+00:00,3168.505126953125,3168.505126953125,3168.505126953125,3151.236083984375,3151.236083984375,0 |
| 2025-12-05 01:30:00+00:00,3162.431640625,3162.431640625,3166.552978515625,3159.72265625,3166.552978515625,296724480 |
| 2025-12-05 01:45:00+00:00,3164.63330078125,3164.63330078125,3168.432373046875,3163.33642578125,3163.470947265625,580222976 |
| 2025-12-05 02:00:00+00:00,3161.786376953125,3161.786376953125,3164.10302734375,3158.755615234375,3164.10302734375,82929664 |
| 2025-12-05 02:15:00+00:00,3177.281005859375,3177.281005859375,3177.281005859375,3162.66015625,3162.66015625,710928384 |
| 2025-12-05 02:30:00+00:00,3187.87646484375,3187.87646484375,3187.87646484375,3177.571533203125,3177.84228515625,139442176 |
| 2025-12-05 02:45:00+00:00,3183.436767578125,3183.436767578125,3188.528076171875,3183.185302734375,3188.455810546875,271308800 |
| 2025-12-05 03:00:00+00:00,3185.697265625,3185.697265625,3190.7216796875,3184.095703125,3184.095703125,18040832 |
| 2025-12-05 03:15:00+00:00,3174.281982421875,3174.281982421875,3185.473876953125,3174.281982421875,3185.473876953125,226998272 |
| 2025-12-05 03:30:00+00:00,3173.40673828125,3173.40673828125,3174.93115234375,3172.062744140625,3174.5078125,597323776 |
| 2025-12-05 03:45:00+00:00,3170.472412109375,3170.472412109375,3173.03662109375,3169.9521484375,3172.3173828125,0 |
| 2025-12-05 04:00:00+00:00,3180.349609375,3180.349609375,3181.3603515625,3171.08935546875,3171.08935546875,272732160 |
| 2025-12-05 04:15:00+00:00,3170.87353515625,3170.87353515625,3180.38671875,3170.87353515625,3180.38671875,11538432 |
| 2025-12-05 04:30:00+00:00,3157.41455078125,3157.41455078125,3170.561767578125,3157.41455078125,3170.561767578125,269787136 |
| 2025-12-05 04:45:00+00:00,3168.634765625,3168.634765625,3172.203369140625,3153.58349609375,3157.527587890625,318588928 |
| 2025-12-05 05:00:00+00:00,3164.650390625,3164.650390625,3171.426025390625,3164.650390625,3168.17822265625,5902336 |
| 2025-12-05 05:15:00+00:00,3157.5791015625,3157.5791015625,3164.154541015625,3155.51611328125,3164.154541015625,215042048 |
| 2025-12-05 05:30:00+00:00,3157.89306640625,3157.89306640625,3157.89306640625,3154.14013671875,3156.28955078125,13043712 |
| 2025-12-05 05:45:00+00:00,3155.041015625,3155.041015625,3157.853515625,3154.1220703125,3157.853515625,151111680 |
| 2025-12-05 06:00:00+00:00,3169.2919921875,3169.2919921875,3171.5322265625,3155.452392578125,3155.452392578125,282093568 |
| 2025-12-05 06:15:00+00:00,3166.43603515625,3166.43603515625,3168.7783203125,3163.65869140625,3168.7783203125,0 |
| 2025-12-05 06:30:00+00:00,3164.74462890625,3164.74462890625,3166.876953125,3161.955322265625,3166.2470703125,353609728 |
| 2025-12-05 06:45:00+00:00,3168.951416015625,3168.951416015625,3168.951416015625,3164.783447265625,3164.783447265625,247668736 |
| 2025-12-05 07:00:00+00:00,3177.25732421875,3177.25732421875,3179.52880859375,3169.08349609375,3169.666259765625,272889856 |
| 2025-12-05 07:15:00+00:00,3182.2275390625,3182.2275390625,3182.2275390625,3175.791259765625,3176.86865234375,0 |
| 2025-12-05 07:30:00+00:00,3176.135009765625,3176.135009765625,3181.611328125,3176.135009765625,3181.611328125,17213440 |
| 2025-12-05 07:45:00+00:00,3173.807861328125,3173.807861328125,3175.919921875,3172.833251953125,3175.919921875,815960064 |
| 2025-12-05 08:00:00+00:00,3164.850341796875,3164.850341796875,3174.031494140625,3163.07373046875,3174.031494140625,607684608 |
| 2025-12-05 08:15:00+00:00,3162.29541015625,3162.29541015625,3164.087890625,3160.5830078125,3164.087890625,255492096 |
| 2025-12-05 08:30:00+00:00,3150.04345703125,3150.04345703125,3161.77587890625,3149.9462890625,3161.77587890625,6064128 |
| 2025-12-05 08:45:00+00:00,3156.244384765625,3156.244384765625,3157.1357421875,3150.22705078125,3150.22705078125,128718848 |
| 2025-12-05 09:00:00+00:00,3143.395751953125,3143.395751953125,3155.94091796875,3143.395751953125,3155.94091796875,344619008 |
| 2025-12-05 09:15:00+00:00,3123.520751953125,3123.520751953125,3142.71728515625,3121.09521484375,3142.71728515625,1040453632 |
| 2025-12-05 09:30:00+00:00,3115.972412109375,3115.972412109375,3127.897705078125,3115.972412109375,3123.719970703125,321716224 |
| 2025-12-05 09:45:00+00:00,3120.89013671875,3120.89013671875,3120.89013671875,3113.245361328125,3114.305908203125,285011968 |
| 2025-12-05 10:00:00+00:00,3131.25439453125,3131.25439453125,3136.894287109375,3122.91650390625,3122.91650390625,399343616 |
| 2025-12-05 10:15:00+00:00,3141.08984375,3141.08984375,3143.635986328125,3129.167236328125,3129.167236328125,30009344 |
| 2025-12-05 10:30:00+00:00,3145.22900390625,3145.22900390625,3147.025390625,3141.625,3141.8798828125,262109184 |
| 2025-12-05 10:45:00+00:00,3139.663818359375,3139.663818359375,3145.87646484375,3139.459716796875,3145.87646484375,280076288 |
| 2025-12-05 11:00:00+00:00,3142.83349609375,3142.83349609375,3142.83349609375,3132.36962890625,3135.153076171875,0 |
| 2025-12-05 11:15:00+00:00,3129.57080078125,3129.57080078125,3143.019287109375,3127.6259765625,3142.814697265625,229429248 |
| 2025-12-05 11:30:00+00:00,3119.90478515625,3119.90478515625,3130.349853515625,3116.271484375,3130.349853515625,681256960 |
| 2025-12-05 11:45:00+00:00,3133.16064453125,3133.16064453125,3137.234130859375,3119.185302734375,3119.185302734375,272707584 |
| 2025-12-05 12:00:00+00:00,3125.414794921875,3125.414794921875,3135.05029296875,3125.414794921875,3132.228271484375,184537088 |
| 2025-12-05 12:15:00+00:00,3124.62841796875,3124.62841796875,3125.589599609375,3120.32958984375,3125.087646484375,82608128 |
| 2025-12-05 12:30:00+00:00,3128.27099609375,3128.27099609375,3132.2255859375,3122.544921875,3124.65673828125,332744704 |
| 2025-12-05 12:45:00+00:00,3129.586181640625,3129.586181640625,3130.22314453125,3126.604736328125,3127.155029296875,11315200 |
| 2025-12-05 13:00:00+00:00,3130.159423828125,3130.159423828125,3135.7548828125,3118.9677734375,3128.883056640625,179738624 |
| 2025-12-05 13:15:00+00:00,3117.53662109375,3117.53662109375,3130.968505859375,3117.53662109375,3127.330810546875,29988864 |
| 2025-12-05 13:30:00+00:00,3093.15966796875,3093.15966796875,3121.130615234375,3092.0625,3121.130615234375,341329920 |
| 2025-12-05 13:45:00+00:00,3102.1494140625,3102.1494140625,3107.409423828125,3091.3486328125,3096.054443359375,496717824 |
| 2025-12-05 14:00:00+00:00,3102.376220703125,3102.376220703125,3112.37939453125,3100.19140625,3100.19140625,292333568 |
| 2025-12-05 14:15:00+00:00,3102.642333984375,3102.642333984375,3105.961669921875,3100.888671875,3104.21337890625,285306880 |
| 2025-12-05 14:30:00+00:00,3099.42626953125,3099.42626953125,3113.808349609375,3087.696044921875,3102.518798828125,201097216 |
| 2025-12-05 14:45:00+00:00,3103.056884765625,3103.056884765625,3104.84765625,3091.4853515625,3096.032958984375,660932608 |
| 2025-12-05 15:00:00+00:00,3144.41943359375,3144.41943359375,3154.093505859375,3104.16259765625,3104.16259765625,397901824 |
| 2025-12-05 15:15:00+00:00,3133.394775390625,3133.394775390625,3144.896728515625,3131.69873046875,3141.47998046875,1223870464 |
| 2025-12-05 15:30:00+00:00,3128.957275390625,3128.957275390625,3145.709228515625,3128.957275390625,3137.018310546875,237099008 |
| 2025-12-05 15:45:00+00:00,3098.7001953125,3098.7001953125,3127.610595703125,3098.7001953125,3127.610595703125,556316672 |
| 2025-12-05 16:00:00+00:00,3061.930419921875,3061.930419921875,3105.85546875,3061.930419921875,3105.85546875,813621248 |
| 2025-12-05 16:15:00+00:00,3068.246337890625,3068.246337890625,3072.305908203125,3054.696044921875,3060.31103515625,829616128 |
| 2025-12-05 16:30:00+00:00,3016.693359375,3016.693359375,3064.243896484375,3009.390625,3064.243896484375,20389888 |
| 2025-12-05 16:45:00+00:00,3037.652587890625,3037.652587890625,3037.652587890625,3007.718994140625,3016.370361328125,1290852352 |
| 2025-12-05 17:00:00+00:00,3017.7421875,3017.7421875,3035.35498046875,3016.846923828125,3035.35498046875,486121472 |
| 2025-12-05 17:15:00+00:00,3014.6484375,3014.6484375,3021.859130859375,3013.6865234375,3017.77294921875,1100853248 |
| 2025-12-05 17:30:00+00:00,3019.155029296875,3019.155029296875,3027.8466796875,3013.372314453125,3016.04248046875,71829504 |
| 2025-12-05 17:45:00+00:00,3033.503662109375,3033.503662109375,3039.075439453125,3020.18701171875,3020.18701171875,649371648 |
| 2025-12-05 18:00:00+00:00,3053.22265625,3053.22265625,3062.09521484375,3031.681884765625,3034.462158203125,0 |
| 2025-12-05 18:15:00+00:00,3024.040771484375,3024.040771484375,3053.30322265625,3024.040771484375,3053.30322265625,1209188352 |
| 2025-12-05 18:30:00+00:00,3011.0478515625,3011.0478515625,3032.143798828125,3011.0478515625,3028.438720703125,653611008 |
| 2025-12-05 18:45:00+00:00,3008.20556640625,3008.20556640625,3015.55712890625,3007.66162109375,3011.797607421875,226756608 |
| 2025-12-05 19:00:00+00:00,3008.539306640625,3008.539306640625,3008.6318359375,2993.359130859375,3008.6318359375,35747840 |
| 2025-12-05 19:15:00+00:00,3026.96923828125,3026.96923828125,3028.11962890625,3011.22509765625,3011.660888671875,420204544 |
| 2025-12-05 19:30:00+00:00,3031.21337890625,3031.21337890625,3034.375,3026.26220703125,3026.26220703125,0 |
| 2025-12-05 19:45:00+00:00,3040.805908203125,3040.805908203125,3046.00537109375,3028.48583984375,3030.08642578125,0 |
| 2025-12-05 20:00:00+00:00,3037.977783203125,3037.977783203125,3039.8837890625,3030.241455078125,3038.948486328125,803067904 |
| 2025-12-05 20:15:00+00:00,3044.7900390625,3044.7900390625,3047.3037109375,3041.42041015625,3042.2373046875,300875776 |
| 2025-12-05 20:30:00+00:00,3027.864990234375,3027.864990234375,3042.207275390625,3025.934814453125,3042.207275390625,106917888 |
| 2025-12-05 20:45:00+00:00,3024.014404296875,3024.014404296875,3026.13916015625,3018.089111328125,3026.13916015625,51240960 |
| 2025-12-05 21:00:00+00:00,3030.539794921875,3030.539794921875,3033.088623046875,3022.8876953125,3022.8876953125,490358784 |
| 2025-12-05 21:15:00+00:00,3031.0966796875,3031.0966796875,3036.075927734375,3029.76904296875,3034.63330078125,47968256 |
| 2025-12-05 21:30:00+00:00,3026.755615234375,3026.755615234375,3030.684814453125,3026.0849609375,3030.684814453125,394053632 |
| 2025-12-05 21:45:00+00:00,3019.12109375,3019.12109375,3026.054931640625,3016.90576171875,3026.054931640625,325535744 |
| 2025-12-05 22:00:00+00:00,3012.731689453125,3012.731689453125,3021.8701171875,3012.731689453125,3019.40869140625,137814016 |
| 2025-12-05 22:15:00+00:00,3024.700439453125,3024.700439453125,3025.70263671875,3014.0029296875,3014.0029296875,55896064 |
| 2025-12-05 22:30:00+00:00,3031.302978515625,3031.302978515625,3031.302978515625,3023.518798828125,3025.863037109375,411734016 |
| 2025-12-05 22:45:00+00:00,3028.757080078125,3028.757080078125,3031.353515625,3028.5078125,3030.966552734375,141645824 |
| 2025-12-05 23:00:00+00:00,3011.9150390625,3011.9150390625,3028.19775390625,3009.68310546875,3028.19775390625,327829504 |
| 2025-12-05 23:15:00+00:00,3023.7490234375,3023.7490234375,3023.7490234375,3012.650146484375,3012.650146484375,513998848 |
| 2025-12-05 23:30:00+00:00,3024.158935546875,3024.158935546875,3025.17333984375,3022.3681640625,3023.68310546875,261937152 |
| 2025-12-05 23:45:00+00:00,3024.298583984375,3024.298583984375,3025.162353515625,3020.367919921875,3021.089599609375,382586880 |
| 2025-12-06 00:00:00+00:00,3017.517578125,3017.517578125,3023.348388671875,3016.488525390625,3023.239990234375,0 |
| 2025-12-06 00:15:00+00:00,3014.99072265625,3014.99072265625,3019.717529296875,3014.4404296875,3018.07470703125,29898752 |
| 2025-12-06 00:30:00+00:00,3028.1142578125,3028.1142578125,3028.1142578125,3016.115234375,3016.115234375,315052032 |
| 2025-12-06 00:45:00+00:00,3027.02001953125,3027.02001953125,3028.7841796875,3023.6865234375,3028.7841796875,20072448 |
| 2025-12-06 01:00:00+00:00,3029.71728515625,3029.71728515625,3030.09326171875,3023.229736328125,3026.878662109375,12896256 |
| 2025-12-06 01:15:00+00:00,3027.01171875,3027.01171875,3032.8525390625,3026.693359375,3029.965087890625,709206016 |
| 2025-12-06 01:30:00+00:00,3021.755615234375,3021.755615234375,3027.9580078125,3021.32763671875,3027.9580078125,0 |
| 2025-12-06 01:45:00+00:00,3027.278076171875,3027.278076171875,3029.47998046875,3022.569580078125,3022.569580078125,181493760 |
| 2025-12-06 02:00:00+00:00,3023.0302734375,3023.0302734375,3027.328857421875,3020.90283203125,3027.328857421875,166195200 |
| 2025-12-06 02:15:00+00:00,3023.23583984375,3023.23583984375,3024.377197265625,3022.896728515625,3023.72216796875,191492096 |
| 2025-12-06 02:30:00+00:00,3028.4560546875,3028.4560546875,3029.18408203125,3022.977783203125,3023.283203125,3538944 |
| 2025-12-06 02:45:00+00:00,3029.243896484375,3029.243896484375,3029.99365234375,3027.570068359375,3028.037109375,671391744 |
| 2025-12-06 03:00:00+00:00,3045.150634765625,3045.150634765625,3045.58251953125,3029.5625,3029.5625,22802432 |
| 2025-12-06 03:15:00+00:00,3035.83251953125,3035.83251953125,3044.460693359375,3035.83251953125,3044.460693359375,326447104 |
| 2025-12-06 03:30:00+00:00,3039.50146484375,3039.50146484375,3041.375244140625,3035.525146484375,3036.154296875,250882048 |
| 2025-12-06 03:45:00+00:00,3040.0185546875,3040.0185546875,3041.45361328125,3038.949462890625,3040.1181640625,269275136 |
| 2025-12-06 04:00:00+00:00,3037.3623046875,3037.3623046875,3042.350341796875,3037.3623046875,3040.61572265625,56645632 |
| 2025-12-06 04:15:00+00:00,3034.282958984375,3034.282958984375,3038.211669921875,3034.282958984375,3037.26318359375,204599296 |
| 2025-12-06 04:30:00+00:00,3033.2587890625,3033.2587890625,3035.3203125,3033.2587890625,3034.328369140625,0 |
| 2025-12-06 04:45:00+00:00,3037.398681640625,3037.398681640625,3037.697998046875,3033.400634765625,3033.45458984375,0 |
| 2025-12-06 05:00:00+00:00,3039.219970703125,3039.219970703125,3039.219970703125,3036.912109375,3037.228759765625,196978688 |
| 2025-12-06 05:15:00+00:00,3037.08203125,3037.08203125,3039.293701171875,3035.132568359375,3039.293701171875,393900032 |
| 2025-12-06 05:30:00+00:00,3037.59423828125,3037.59423828125,3038.27880859375,3036.497314453125,3038.27880859375,0 |
| 2025-12-06 05:45:00+00:00,3039.677734375,3039.677734375,3040.40185546875,3036.97607421875,3036.97607421875,40531968 |
| 2025-12-06 06:00:00+00:00,3038.771728515625,3038.771728515625,3039.282470703125,3036.470703125,3039.282470703125,0 |
| 2025-12-06 06:15:00+00:00,3040.29443359375,3040.29443359375,3040.29443359375,3036.871337890625,3039.010498046875,670855168 |
| 2025-12-06 06:30:00+00:00,3039.7578125,3039.7578125,3041.525390625,3039.6103515625,3040.866455078125,49780736 |
| 2025-12-06 06:45:00+00:00,3039.247314453125,3039.247314453125,3040.396484375,3038.9580078125,3039.688720703125,19828736 |
| 2025-12-06 07:00:00+00:00,3041.2275390625,3041.2275390625,3041.52392578125,3038.916015625,3039.969482421875,3485696 |
| 2025-12-06 07:15:00+00:00,3034.33447265625,3034.33447265625,3040.855712890625,3034.33447265625,3040.855712890625,0 |
| 2025-12-06 07:30:00+00:00,3032.951904296875,3032.951904296875,3033.726318359375,3026.859375,3031.186279296875,91840512 |
| 2025-12-06 07:45:00+00:00,3028.919677734375,3028.919677734375,3033.637939453125,3028.919677734375,3032.52685546875,603201536 |
| 2025-12-06 08:00:00+00:00,3030.054443359375,3030.054443359375,3030.622802734375,3026.078369140625,3027.80224609375,0 |
| 2025-12-06 08:15:00+00:00,3016.30615234375,3016.30615234375,3033.54443359375,3016.30615234375,3030.12890625,22157312 |
| 2025-12-06 08:30:00+00:00,3020.2001953125,3020.2001953125,3020.314453125,3015.36669921875,3016.632568359375,262127616 |
| 2025-12-06 08:45:00+00:00,3017.133056640625,3017.133056640625,3020.2373046875,3016.19189453125,3020.2373046875,138291200 |
| 2025-12-06 09:00:00+00:00,3025.525634765625,3025.525634765625,3025.525634765625,3015.83203125,3015.960693359375,0 |
| 2025-12-06 09:15:00+00:00,3030.98974609375,3030.98974609375,3030.98974609375,3026.165771484375,3026.165771484375,40894464 |
| 2025-12-06 09:30:00+00:00,3032.02001953125,3032.02001953125,3032.567138671875,3029.03125,3031.664306640625,137336832 |
| 2025-12-06 09:45:00+00:00,3031.3359375,3031.3359375,3032.67919921875,3031.1845703125,3031.940185546875,0 |
| 2025-12-06 10:00:00+00:00,3031.165283203125,3031.165283203125,3031.847900390625,3028.12158203125,3031.308837890625,177022976 |
| 2025-12-06 10:15:00+00:00,3032.83349609375,3032.83349609375,3037.4130859375,3031.3447265625,3031.3447265625,400343040 |
| 2025-12-06 10:30:00+00:00,3033.917724609375,3033.917724609375,3033.917724609375,3031.348876953125,3032.294921875,0 |
| 2025-12-06 10:45:00+00:00,3032.846435546875,3032.846435546875,3035.2431640625,3031.69677734375,3035.141357421875,44011520 |
| 2025-12-06 11:00:00+00:00,3035.807373046875,3035.807373046875,3036.164306640625,3030.67822265625,3032.033935546875,106512384 |
| 2025-12-06 11:15:00+00:00,3037.325927734375,3037.325927734375,3037.7587890625,3035.556640625,3035.887451171875,3565568 |
| 2025-12-06 11:30:00+00:00,3038.842529296875,3038.842529296875,3039.360107421875,3036.9951171875,3037.34423828125,57819136 |
| 2025-12-06 11:45:00+00:00,3039.00439453125,3039.00439453125,3041.28076171875,3039.00439453125,3039.76416015625,140802048 |
| 2025-12-06 12:00:00+00:00,3037.765869140625,3037.765869140625,3040.641357421875,3037.765869140625,3039.5146484375,0 |
| 2025-12-06 12:15:00+00:00,3036.508544921875,3036.508544921875,3037.430419921875,3034.401123046875,3037.430419921875,0 |
| 2025-12-06 12:30:00+00:00,3035.212158203125,3035.212158203125,3038.447998046875,3035.071533203125,3036.70849609375,0 |
| 2025-12-06 12:45:00+00:00,3032.2724609375,3032.2724609375,3034.936767578125,3031.739013671875,3034.936767578125,490776576 |
| 2025-12-06 13:00:00+00:00,3032.671630859375,3032.671630859375,3033.231689453125,3031.3974609375,3032.18115234375,0 |
| 2025-12-06 13:15:00+00:00,3035.306396484375,3035.306396484375,3035.497802734375,3032.847412109375,3033.19482421875,0 |
| 2025-12-06 13:30:00+00:00,3039.6982421875,3039.6982421875,3040.607666015625,3034.66015625,3035.2548828125,11747328 |
| 2025-12-06 13:45:00+00:00,3037.693359375,3037.693359375,3039.949951171875,3037.693359375,3039.693115234375,0 |
| 2025-12-06 14:00:00+00:00,3037.6845703125,3037.6845703125,3038.47998046875,3036.141357421875,3037.01318359375,0 |
| 2025-12-06 14:15:00+00:00,3045.306884765625,3045.306884765625,3060.484375,3037.93017578125,3037.93017578125,112621568 |
| 2025-12-06 14:30:00+00:00,3052.76513671875,3052.76513671875,3053.71630859375,3049.98876953125,3049.98876953125,226482176 |
| 2025-12-06 14:45:00+00:00,3055.7265625,3055.7265625,3059.355712890625,3053.286865234375,3053.286865234375,0 |
| 2025-12-06 15:00:00+00:00,3049.028076171875,3049.028076171875,3055.946044921875,3047.897705078125,3055.946044921875,481619968 |
| 2025-12-06 15:15:00+00:00,3033.8994140625,3033.8994140625,3049.0556640625,3031.041015625,3049.0556640625,58124288 |
| 2025-12-06 15:30:00+00:00,3047.221923828125,3047.221923828125,3047.221923828125,3033.736572265625,3035.090087890625,69517312 |
| 2025-12-06 15:45:00+00:00,3046.41357421875,3046.41357421875,3049.499267578125,3045.753173828125,3047.611328125,12871680 |
| 2025-12-06 16:00:00+00:00,3051.604736328125,3051.604736328125,3052.66552734375,3042.906982421875,3042.906982421875,0 |
| 2025-12-06 16:15:00+00:00,3054.024658203125,3054.024658203125,3054.21142578125,3051.151123046875,3051.376220703125,33075200 |
| 2025-12-06 16:30:00+00:00,3060.34814453125,3060.34814453125,3064.374755859375,3053.78125,3054.690185546875,0 |
| 2025-12-06 16:45:00+00:00,3053.119873046875,3053.119873046875,3062.16943359375,3052.68798828125,3062.16943359375,0 |
| 2025-12-06 17:00:00+00:00,3050.74267578125,3050.74267578125,3055.509765625,3050.652099609375,3053.0029296875,24681472 |
| 2025-12-06 17:15:00+00:00,3055.43017578125,3055.43017578125,3055.43017578125,3049.326416015625,3051.028076171875,383319040 |
| 2025-12-06 17:30:00+00:00,3051.8857421875,3051.8857421875,3058.548095703125,3051.8857421875,3058.548095703125,0 |
| 2025-12-06 17:45:00+00:00,3055.349609375,3055.349609375,3055.349609375,3050.69677734375,3052.15771484375,135699456 |
| 2025-12-06 18:00:00+00:00,3053.264892578125,3053.264892578125,3056.10205078125,3051.033935546875,3056.10205078125,0 |
| 2025-12-06 18:15:00+00:00,3053.296875,3053.296875,3055.193603515625,3051.48779296875,3055.181396484375,40836096 |
| 2025-12-06 18:30:00+00:00,3049.436279296875,3049.436279296875,3052.8818359375,3049.0908203125,3052.147216796875,0 |
| 2025-12-06 18:45:00+00:00,3043.37548828125,3043.37548828125,3049.160888671875,3041.150634765625,3049.160888671875,107409408 |
| 2025-12-06 19:00:00+00:00,3034.508544921875,3034.508544921875,3047.723388671875,3034.508544921875,3043.063720703125,0 |
| 2025-12-06 19:15:00+00:00,3035.856201171875,3035.856201171875,3036.77685546875,3034.155517578125,3034.155517578125,0 |
| 2025-12-06 19:30:00+00:00,3031.63623046875,3031.63623046875,3037.50927734375,3028.093994140625,3037.50927734375,233355264 |
| 2025-12-06 19:45:00+00:00,3031.64990234375,3031.64990234375,3031.64990234375,3029.97021484375,3031.075927734375,28478464 |
| 2025-12-06 20:00:00+00:00,3035.978515625,3035.978515625,3036.05322265625,3031.3369140625,3031.3369140625,0 |
| 2025-12-06 20:15:00+00:00,3038.58447265625,3038.58447265625,3039.52978515625,3035.96240234375,3036.2265625,0 |
| 2025-12-06 20:30:00+00:00,3040.260498046875,3040.260498046875,3040.410400390625,3038.39404296875,3038.48876953125,0 |
| 2025-12-06 20:45:00+00:00,3040.871337890625,3040.871337890625,3040.94921875,3040.13671875,3040.806884765625,0 |
| 2025-12-06 21:00:00+00:00,3039.767822265625,3039.767822265625,3043.541259765625,3038.5810546875,3039.237548828125,0 |
| 2025-12-06 21:15:00+00:00,3041.74609375,3041.74609375,3042.942626953125,3039.203125,3039.706787109375,7721984 |
| 2025-12-06 21:30:00+00:00,3044.508056640625,3044.508056640625,3044.508056640625,3041.464599609375,3041.76123046875,34543616 |
| 2025-12-06 21:45:00+00:00,3044.0224609375,3044.0224609375,3044.0224609375,3042.442626953125,3042.6826171875,33641472 |
| 2025-12-06 22:00:00+00:00,3046.584716796875,3046.584716796875,3046.584716796875,3039.471435546875,3043.51953125,20103168 |
| 2025-12-06 22:15:00+00:00,3048.651611328125,3048.651611328125,3053.0625,3047.499755859375,3048.92529296875,447916032 |
| 2025-12-06 22:30:00+00:00,3045.26318359375,3045.26318359375,3047.7265625,3045.26318359375,3047.7265625,23376896 |
| 2025-12-06 22:45:00+00:00,3043.82177734375,3043.82177734375,3046.457763671875,3042.787841796875,3044.5625,0 |
| 2025-12-06 23:00:00+00:00,3036.667236328125,3036.667236328125,3043.720947265625,3035.96484375,3042.967041015625,126318592 |
| 2025-12-06 23:15:00+00:00,3031.31494140625,3031.31494140625,3038.55126953125,3029.669189453125,3037.49462890625,240836608 |
| 2025-12-06 23:30:00+00:00,3032.244873046875,3032.244873046875,3035.32861328125,3030.68994140625,3030.83642578125,238132224 |
| 2025-12-06 23:45:00+00:00,3039.8974609375,3039.8974609375,3040.5927734375,3034.366943359375,3034.366943359375,134181888 |
| 2025-12-07 00:00:00+00:00,3035.883056640625,3035.883056640625,3039.4130859375,3035.84619140625,3038.321044921875,27778048 |
| 2025-12-07 00:15:00+00:00,3039.569580078125,3039.569580078125,3039.929443359375,3034.5546875,3035.1708984375,0 |
| 2025-12-07 00:30:00+00:00,3047.24658203125,3047.24658203125,3047.37548828125,3040.9169921875,3041.353759765625,113037312 |
| 2025-12-07 00:45:00+00:00,3046.7470703125,3046.7470703125,3046.7470703125,3043.66455078125,3046.284912109375,95252480 |
| 2025-12-07 01:00:00+00:00,3046.394287109375,3046.394287109375,3047.133544921875,3043.42822265625,3046.63134765625,0 |
| 2025-12-07 01:15:00+00:00,3047.6884765625,3047.6884765625,3050.197265625,3045.78955078125,3046.3046875,119452672 |
| 2025-12-07 01:30:00+00:00,3046.928466796875,3046.928466796875,3049.7001953125,3046.150634765625,3047.890380859375,18479104 |
| 2025-12-07 01:45:00+00:00,3047.244140625,3047.244140625,3051.36474609375,3046.2021484375,3048.05908203125,134471680 |
| 2025-12-07 02:00:00+00:00,3045.73974609375,3045.73974609375,3046.760986328125,3044.587646484375,3045.279052734375,0 |
| 2025-12-07 02:15:00+00:00,3048.31201171875,3048.31201171875,3049.820556640625,3044.8212890625,3044.8212890625,89095168 |
| 2025-12-07 02:30:00+00:00,3044.893310546875,3044.893310546875,3047.75146484375,3044.582275390625,3046.969482421875,3789824 |
| 2025-12-07 02:45:00+00:00,3055.543701171875,3055.543701171875,3055.543701171875,3045.9912109375,3045.9912109375,164335616 |
| 2025-12-07 03:00:00+00:00,3055.740966796875,3055.740966796875,3055.78173828125,3052.27783203125,3054.414794921875,37573632 |
| 2025-12-07 03:15:00+00:00,3052.64892578125,3052.64892578125,3054.424560546875,3051.68798828125,3054.424560546875,306992128 |
| 2025-12-07 03:30:00+00:00,3054.961181640625,3054.961181640625,3055.386962890625,3051.851806640625,3052.615478515625,7878656 |
| 2025-12-07 03:45:00+00:00,3054.742431640625,3054.742431640625,3055.415283203125,3054.345458984375,3054.345458984375,2516992 |
| 2025-12-07 04:00:00+00:00,3055.65625,3055.65625,3057.750732421875,3054.20458984375,3054.898193359375,0 |
| 2025-12-07 04:15:00+00:00,3051.47119140625,3051.47119140625,3055.841552734375,3051.47119140625,3055.841552734375,0 |
| 2025-12-07 04:30:00+00:00,3045.885498046875,3045.885498046875,3050.9248046875,3044.630615234375,3050.9248046875,258401280 |
| 2025-12-07 04:45:00+00:00,3047.50439453125,3047.50439453125,3047.959716796875,3046.13427734375,3046.13427734375,16325632 |
| 2025-12-07 05:00:00+00:00,3046.951904296875,3046.951904296875,3050.020263671875,3046.48779296875,3047.461181640625,10996736 |
| 2025-12-07 05:15:00+00:00,3046.8994140625,3046.8994140625,3047.802490234375,3045.766357421875,3046.869140625,3202048 |
| 2025-12-07 05:30:00+00:00,3048.659912109375,3048.659912109375,3049.497802734375,3046.3623046875,3046.38427734375,173623296 |
| 2025-12-07 05:45:00+00:00,3046.503662109375,3046.503662109375,3047.660888671875,3046.503662109375,3047.46484375,15792128 |
| 2025-12-07 06:00:00+00:00,3046.432861328125,3046.432861328125,3047.916748046875,3045.646728515625,3046.06298828125,18150400 |
| 2025-12-07 06:15:00+00:00,3047.665283203125,3047.665283203125,3048.83837890625,3045.47119140625,3046.4970703125,762880 |
| 2025-12-07 06:30:00+00:00,3048.017333984375,3048.017333984375,3048.298583984375,3046.906494140625,3047.4111328125,0 |
| 2025-12-07 06:45:00+00:00,3048.8876953125,3048.8876953125,3048.8876953125,3046.58740234375,3047.569580078125,23190528 |
| 2025-12-07 07:00:00+00:00,3038.357177734375,3038.357177734375,3050.965087890625,3038.357177734375,3048.784423828125,37183488 |
| 2025-12-07 07:15:00+00:00,3037.689208984375,3037.689208984375,3039.597412109375,3036.992431640625,3038.3935546875,55248896 |
| 2025-12-07 07:30:00+00:00,3035.4111328125,3035.4111328125,3038.05810546875,3035.146240234375,3038.05810546875,41223168 |
| 2025-12-07 07:45:00+00:00,3037.36083984375,3037.36083984375,3038.758544921875,3033.855224609375,3034.93359375,7960576 |
| 2025-12-07 08:00:00+00:00,3032.301025390625,3032.301025390625,3037.3720703125,3032.301025390625,3037.302734375,5909504 |
| 2025-12-07 08:15:00+00:00,3035.0,3035.0,3035.23291015625,3029.829833984375,3030.876708984375,8355840 |
| 2025-12-07 08:30:00+00:00,3042.57470703125,3042.57470703125,3043.009521484375,3034.77685546875,3034.77685546875,167208960 |
| 2025-12-07 08:45:00+00:00,3036.233154296875,3036.233154296875,3041.77685546875,3036.233154296875,3041.77685546875,45551616 |
| 2025-12-07 09:00:00+00:00,3037.70556640625,3037.70556640625,3038.0078125,3036.193603515625,3036.193603515625,60423168 |
| 2025-12-07 09:15:00+00:00,3030.086669921875,3030.086669921875,3037.85888671875,3028.542236328125,3037.515625,2587648 |
| 2025-12-07 09:30:00+00:00,3030.439697265625,3030.439697265625,3034.59814453125,3030.014404296875,3030.014404296875,117198848 |
| 2025-12-07 09:45:00+00:00,3031.366943359375,3031.366943359375,3031.366943359375,3026.835205078125,3030.190185546875,348172288 |
| 2025-12-07 10:00:00+00:00,3036.143310546875,3036.143310546875,3036.326904296875,3031.054931640625,3031.054931640625,211794944 |
| 2025-12-07 10:15:00+00:00,3035.17919921875,3035.17919921875,3038.56103515625,3035.17919921875,3038.56103515625,89085952 |
| 2025-12-07 10:30:00+00:00,3041.822021484375,3041.822021484375,3041.822021484375,3032.9560546875,3035.105712890625,2368512 |
| 2025-12-07 10:45:00+00:00,3039.82958984375,3039.82958984375,3043.077880859375,3039.454345703125,3041.28955078125,113815552 |
| 2025-12-07 11:00:00+00:00,3040.966064453125,3040.966064453125,3041.488525390625,3038.925048828125,3038.925048828125,76805120 |
| 2025-12-07 11:15:00+00:00,3038.25244140625,3038.25244140625,3041.129150390625,3038.25244140625,3040.966064453125,453283840 |
| 2025-12-07 11:30:00+00:00,3040.6943359375,3040.6943359375,3041.491943359375,3038.030517578125,3038.030517578125,471526400 |
| 2025-12-07 11:45:00+00:00,3037.78125,3037.78125,3040.75439453125,3037.210693359375,3040.75439453125,16214016 |
| 2025-12-07 12:00:00+00:00,3043.028076171875,3043.028076171875,3043.245849609375,3036.95947265625,3037.441162109375,0 |
| 2025-12-07 12:15:00+00:00,3040.909423828125,3040.909423828125,3043.58447265625,3040.909423828125,3042.923583984375,34780160 |
| 2025-12-07 12:30:00+00:00,3043.063232421875,3043.063232421875,3043.12890625,3041.964111328125,3041.964111328125,0 |
| 2025-12-07 12:45:00+00:00,3048.7685546875,3048.7685546875,3050.49169921875,3043.57861328125,3043.57861328125,586496000 |
| 2025-12-07 13:00:00+00:00,3041.546630859375,3041.546630859375,3051.912109375,3041.288330078125,3049.724609375,121404416 |
| 2025-12-07 13:15:00+00:00,3033.39453125,3033.39453125,3045.43408203125,3032.9697265625,3043.32861328125,415145984 |
| 2025-12-07 13:30:00+00:00,3033.87353515625,3033.87353515625,3035.821533203125,3031.5048828125,3031.724853515625,657484800 |
| 2025-12-07 13:45:00+00:00,3033.550537109375,3033.550537109375,3033.83251953125,3031.06396484375,3031.736572265625,10645504 |
| 2025-12-07 14:00:00+00:00,3027.478515625,3027.478515625,3034.546630859375,3026.655029296875,3032.96142578125,77622272 |
| 2025-12-07 14:15:00+00:00,2956.3994140625,2956.3994140625,3027.634765625,2950.34716796875,3026.78662109375,1229736960 |
| 2025-12-07 14:30:00+00:00,2948.02294921875,2948.02294921875,2957.97216796875,2936.447509765625,2945.951416015625,1109550080 |
| 2025-12-07 14:45:00+00:00,2944.546142578125,2944.546142578125,2953.2939453125,2942.851806640625,2948.120849609375,592500736 |
| 2025-12-07 15:00:00+00:00,2966.515380859375,2966.515380859375,2973.98876953125,2941.88916015625,2943.95166015625,313224192 |
| 2025-12-07 15:15:00+00:00,2958.284423828125,2958.284423828125,2965.9296875,2954.55322265625,2965.9296875,516417536 |
| 2025-12-07 15:30:00+00:00,2975.610107421875,2975.610107421875,2981.16357421875,2956.021728515625,2956.021728515625,349009920 |
| 2025-12-07 15:45:00+00:00,3020.612548828125,3020.612548828125,3023.83740234375,2971.8193359375,2973.303466796875,96318464 |
| 2025-12-07 16:00:00+00:00,3008.625244140625,3008.625244140625,3029.00146484375,3003.473876953125,3029.00146484375,1209838592 |
| 2025-12-07 16:15:00+00:00,3017.013916015625,3017.013916015625,3021.549560546875,3006.90771484375,3006.90771484375,516483072 |
| 2025-12-07 16:30:00+00:00,3019.552978515625,3019.552978515625,3022.236328125,3013.95361328125,3017.4267578125,195586048 |
| 2025-12-07 16:45:00+00:00,3029.12646484375,3029.12646484375,3029.12646484375,3015.307373046875,3019.1162109375,93716480 |
| 2025-12-07 17:00:00+00:00,3040.30712890625,3040.30712890625,3040.696533203125,3027.629150390625,3035.57763671875,506673152 |
| 2025-12-07 17:15:00+00:00,3101.688232421875,3101.688232421875,3101.688232421875,3038.768798828125,3038.768798828125,427455488 |
| 2025-12-07 17:30:00+00:00,3114.793212890625,3114.793212890625,3129.59619140625,3103.818115234375,3103.818115234375,1308896256 |
| 2025-12-07 17:45:00+00:00,3114.578125,3114.578125,3119.30859375,3112.302978515625,3114.4033203125,751772672 |
| 2025-12-07 18:00:00+00:00,3123.0810546875,3123.0810546875,3131.00341796875,3113.984619140625,3113.984619140625,1050594304 |
| 2025-12-07 18:15:00+00:00,3147.32177734375,3147.32177734375,3148.205322265625,3122.439697265625,3124.428466796875,189790208 |
| 2025-12-07 18:30:00+00:00,3135.031982421875,3135.031982421875,3146.364013671875,3133.496826171875,3144.869140625,356571136 |
| 2025-12-07 18:45:00+00:00,3130.412353515625,3130.412353515625,3138.871826171875,3129.54345703125,3135.031982421875,201558016 |
| 2025-12-07 19:00:00+00:00,3130.831787109375,3130.831787109375,3133.491455078125,3123.827880859375,3129.717041015625,113049600 |
| 2025-12-07 19:15:00+00:00,3127.869140625,3127.869140625,3132.520751953125,3126.2119140625,3131.556640625,172259328 |
| 2025-12-07 19:30:00+00:00,3136.27294921875,3136.27294921875,3136.27294921875,3127.7236328125,3127.7236328125,187709440 |
| 2025-12-07 19:45:00+00:00,3136.786376953125,3136.786376953125,3140.34521484375,3135.57373046875,3139.61328125,240187392 |
| 2025-12-07 20:00:00+00:00,3135.52490234375,3135.52490234375,3140.01416015625,3134.306396484375,3137.49169921875,87201792 |
| 2025-12-07 20:15:00+00:00,3144.82568359375,3144.82568359375,3145.738525390625,3136.139892578125,3136.139892578125,224090112 |
| 2025-12-07 20:30:00+00:00,3142.444580078125,3142.444580078125,3144.063232421875,3137.8515625,3144.063232421875,83122176 |
| 2025-12-07 20:45:00+00:00,3142.60498046875,3142.60498046875,3143.1162109375,3139.7587890625,3143.1162109375,29272064 |
| 2025-12-07 21:00:00+00:00,3131.877197265625,3131.877197265625,3142.2802734375,3129.774169921875,3142.2802734375,223635456 |
| 2025-12-07 21:15:00+00:00,3118.7978515625,3118.7978515625,3132.819091796875,3118.401123046875,3131.735595703125,185880576 |
| 2025-12-07 21:30:00+00:00,3107.425048828125,3107.425048828125,3128.656005859375,3106.75830078125,3118.888916015625,309721088 |
| 2025-12-07 21:45:00+00:00,3079.352783203125,3079.352783203125,3107.654052734375,3072.989990234375,3107.654052734375,394993664 |
| 2025-12-07 22:00:00+00:00,3041.2783203125,3041.2783203125,3083.228515625,3030.97216796875,3083.228515625,544569344 |
| 2025-12-07 22:15:00+00:00,3041.00634765625,3041.00634765625,3046.55322265625,3033.440185546875,3044.809326171875,806670336 |
| 2025-12-07 22:30:00+00:00,3052.481201171875,3052.481201171875,3059.47607421875,3043.496826171875,3045.480712890625,150208512 |
| 2025-12-07 22:45:00+00:00,3035.4638671875,3035.4638671875,3061.071044921875,3028.0771484375,3053.343994140625,1117968384 |
| 2025-12-07 23:00:00+00:00,3035.283447265625,3035.283447265625,3040.675048828125,3029.064208984375,3034.478271484375,186462208 |
| 2025-12-07 23:15:00+00:00,3049.4892578125,3049.4892578125,3049.4892578125,3034.380615234375,3034.380615234375,399765504 |
| 2025-12-07 23:30:00+00:00,3039.504150390625,3039.504150390625,3049.53662109375,3038.594482421875,3049.030029296875,278196224 |
| 2025-12-07 23:45:00+00:00,3058.16015625,3058.16015625,3059.020751953125,3040.19287109375,3041.024169921875,187211776 |
| 2025-12-08 00:00:00+00:00,3048.2724609375,3048.2724609375,3061.862060546875,3048.2724609375,3061.862060546875,113190912 |
| 2025-12-08 00:15:00+00:00,3057.15185546875,3057.15185546875,3057.15185546875,3044.80322265625,3047.911376953125,263411712 |
| 2025-12-08 00:30:00+00:00,3068.732421875,3068.732421875,3074.260498046875,3056.422607421875,3057.63330078125,877404160 |
| 2025-12-08 00:45:00+00:00,3064.425048828125,3064.425048828125,3068.221435546875,3064.1279296875,3066.632568359375,93077504 |
| 2025-12-08 01:00:00+00:00,3079.16259765625,3079.16259765625,3080.955078125,3063.929931640625,3063.929931640625,176441344 |
| 2025-12-08 01:15:00+00:00,3103.570068359375,3103.570068359375,3103.570068359375,3073.518798828125,3078.213134765625,296300544 |
| 2025-12-08 01:30:00+00:00,3117.6875,3117.6875,3131.67578125,3105.998779296875,3105.998779296875,716447744 |
| 2025-12-08 01:45:00+00:00,3098.811279296875,3098.811279296875,3118.138427734375,3096.45556640625,3117.279541015625,608272384 |
| 2025-12-08 02:00:00+00:00,3103.3720703125,3103.3720703125,3106.824462890625,3094.995361328125,3098.709716796875,305901568 |
| 2025-12-08 02:15:00+00:00,3101.154541015625,3101.154541015625,3105.85400390625,3099.482666015625,3100.429443359375,355256320 |
| 2025-12-08 02:30:00+00:00,3097.72900390625,3097.72900390625,3101.836181640625,3096.892333984375,3100.87060546875,186714112 |
| 2025-12-08 02:45:00+00:00,3112.21923828125,3112.21923828125,3113.3408203125,3099.37890625,3099.37890625,241664 |
| 2025-12-08 03:00:00+00:00,3103.248779296875,3103.248779296875,3112.144775390625,3103.248779296875,3110.5478515625,148682752 |
| 2025-12-08 03:15:00+00:00,3118.967529296875,3118.967529296875,3118.967529296875,3103.91650390625,3103.91650390625,708927488 |
| 2025-12-08 03:30:00+00:00,3105.9013671875,3105.9013671875,3117.4345703125,3105.9013671875,3117.4345703125,87113728 |
| 2025-12-08 03:45:00+00:00,3110.774658203125,3110.774658203125,3111.5361328125,3105.51611328125,3105.51611328125,319186944 |
| 2025-12-08 04:00:00+00:00,3114.249267578125,3114.249267578125,3115.65771484375,3112.09033203125,3112.09033203125,115081216 |
| 2025-12-08 04:15:00+00:00,3119.58056640625,3119.58056640625,3122.396484375,3111.623046875,3113.994384765625,74944512 |
| 2025-12-08 04:30:00+00:00,3127.608154296875,3127.608154296875,3135.388916015625,3119.4951171875,3119.4951171875,1055344640 |
| 2025-12-08 04:45:00+00:00,3128.414794921875,3128.414794921875,3129.515625,3121.99658203125,3125.61328125,217653248 |
| 2025-12-08 05:00:00+00:00,3126.601806640625,3126.601806640625,3128.891845703125,3123.42236328125,3128.891845703125,256135168 |
| 2025-12-08 05:15:00+00:00,3133.500244140625,3133.500244140625,3136.61279296875,3123.922607421875,3126.34375,200044544 |
| 2025-12-08 05:30:00+00:00,3133.2509765625,3133.2509765625,3138.111083984375,3133.099853515625,3134.4619140625,355719168 |
| 2025-12-08 05:45:00+00:00,3130.844970703125,3130.844970703125,3137.800537109375,3130.064697265625,3133.019287109375,614397952 |
| 2025-12-08 06:00:00+00:00,3127.259521484375,3127.259521484375,3135.421875,3127.259521484375,3132.2373046875,465324032 |
| 2025-12-08 06:15:00+00:00,3124.808837890625,3124.808837890625,3130.034423828125,3123.3359375,3127.421630859375,131794944 |
| 2025-12-08 06:30:00+00:00,3135.048095703125,3135.048095703125,3135.27294921875,3125.43603515625,3125.43603515625,543799296 |
| 2025-12-08 06:45:00+00:00,3131.2783203125,3131.2783203125,3138.595947265625,3131.2783203125,3134.930908203125,498114560 |
| 2025-12-08 07:00:00+00:00,3125.440673828125,3125.440673828125,3131.456787109375,3125.440673828125,3130.931640625,523696128 |
| 2025-12-08 07:15:00+00:00,3135.292724609375,3135.292724609375,3135.292724609375,3125.452392578125,3126.93798828125,10205184 |
| 2025-12-08 07:30:00+00:00,3132.894775390625,3132.894775390625,3136.85205078125,3132.5009765625,3134.775634765625,360894464 |
| 2025-12-08 07:45:00+00:00,3133.0234375,3133.0234375,3133.597900390625,3129.738037109375,3133.497314453125,510670848 |
| 2025-12-08 08:00:00+00:00,3131.16650390625,3131.16650390625,3133.655517578125,3130.2626953125,3133.655517578125,31756288 |
| 2025-12-08 08:15:00+00:00,3131.480224609375,3131.480224609375,3135.783447265625,3131.2529296875,3131.4033203125,49203200 |
| 2025-12-08 08:30:00+00:00,3133.595703125,3133.595703125,3133.595703125,3127.024658203125,3132.400146484375,43501568 |
| 2025-12-08 08:45:00+00:00,3142.49267578125,3142.49267578125,3144.788818359375,3131.979248046875,3135.283447265625,895397888 |
| 2025-12-08 09:00:00+00:00,3170.17724609375,3170.17724609375,3177.5234375,3143.71533203125,3143.71533203125,1239400448 |
| 2025-12-08 09:15:00+00:00,3157.96875,3157.96875,3167.28271484375,3157.078125,3167.28271484375,321251328 |
| 2025-12-08 09:30:00+00:00,3160.6298828125,3160.6298828125,3164.140380859375,3155.727294921875,3159.103759765625,303773696 |
| 2025-12-08 09:45:00+00:00,3158.74560546875,3158.74560546875,3160.014892578125,3155.5322265625,3160.014892578125,47849472 |
| 2025-12-08 10:00:00+00:00,3156.51513671875,3156.51513671875,3163.369873046875,3156.51513671875,3158.68603515625,53665792 |
| 2025-12-08 10:15:00+00:00,3156.53125,3156.53125,3159.513916015625,3155.460693359375,3157.38232421875,547467264 |
| 2025-12-08 10:30:00+00:00,3159.852294921875,3159.852294921875,3159.852294921875,3155.65478515625,3156.869384765625,40067072 |
| 2025-12-08 10:45:00+00:00,3160.376220703125,3160.376220703125,3160.989013671875,3159.0234375,3159.8271484375,247930880 |
| 2025-12-08 11:00:00+00:00,3158.745361328125,3158.745361328125,3160.634521484375,3156.379150390625,3160.634521484375,10989568 |
| 2025-12-08 11:15:00+00:00,3160.059326171875,3160.059326171875,3163.48583984375,3159.41357421875,3160.297607421875,202551296 |
| 2025-12-08 11:30:00+00:00,3145.228515625,3145.228515625,3159.998291015625,3145.228515625,3159.998291015625,483885056 |
| 2025-12-08 11:45:00+00:00,3142.73583984375,3142.73583984375,3144.71044921875,3139.721435546875,3144.71044921875,249075712 |
| 2025-12-08 12:00:00+00:00,3140.71923828125,3140.71923828125,3142.200927734375,3137.834716796875,3142.200927734375,158707712 |
| 2025-12-08 12:15:00+00:00,3139.586669921875,3139.586669921875,3141.106201171875,3136.903076171875,3140.135498046875,142946304 |
| 2025-12-08 12:30:00+00:00,3128.712890625,3128.712890625,3141.2978515625,3128.712890625,3140.30419921875,44398592 |
| 2025-12-08 12:45:00+00:00,3132.46435546875,3132.46435546875,3132.46435546875,3126.187744140625,3126.727294921875,2284568576 |
| 2025-12-08 13:00:00+00:00,3151.0849609375,3151.0849609375,3157.5,3130.939453125,3132.038330078125,96329728 |
| 2025-12-08 13:15:00+00:00,3139.9833984375,3139.9833984375,3149.185546875,3139.40869140625,3146.496337890625,523112448 |
| 2025-12-08 13:30:00+00:00,3142.520751953125,3142.520751953125,3144.18994140625,3135.154052734375,3143.4189453125,54607872 |
| 2025-12-08 13:45:00+00:00,3144.3037109375,3144.3037109375,3154.977294921875,3144.3037109375,3147.572021484375,431044608 |
| 2025-12-08 14:00:00+00:00,3150.1318359375,3150.1318359375,3150.53369140625,3143.42724609375,3145.389892578125,39120896 |
| 2025-12-08 14:15:00+00:00,3141.845458984375,3141.845458984375,3152.19384765625,3134.965087890625,3151.9404296875,17233920 |
| 2025-12-08 14:30:00+00:00,3154.9521484375,3154.9521484375,3165.29833984375,3130.369384765625,3143.11767578125,1103034368 |
| 2025-12-08 14:45:00+00:00,3131.200439453125,3131.200439453125,3174.82861328125,3130.837646484375,3167.65478515625,100296704 |
| 2025-12-08 15:00:00+00:00,3103.935546875,3103.935546875,3137.099365234375,3103.935546875,3130.333740234375,928657408 |
| 2025-12-08 15:15:00+00:00,3108.70654296875,3108.70654296875,3118.896240234375,3095.322265625,3109.52978515625,550752256 |
| 2025-12-08 15:30:00+00:00,3095.46630859375,3095.46630859375,3118.868896484375,3095.46630859375,3108.101806640625,1158141952 |
| 2025-12-08 15:45:00+00:00,3105.726318359375,3105.726318359375,3109.7158203125,3094.7998046875,3094.7998046875,339056640 |
| 2025-12-08 16:00:00+00:00,3107.0791015625,3107.0791015625,3107.536865234375,3095.1328125,3102.034912109375,171569152 |
| 2025-12-08 16:15:00+00:00,3119.46826171875,3119.46826171875,3120.5625,3096.88134765625,3102.92138671875,362002432 |
| 2025-12-08 16:30:00+00:00,3124.61767578125,3124.61767578125,3129.977783203125,3120.551025390625,3122.43017578125,982935552 |
| 2025-12-08 16:45:00+00:00,3107.271240234375,3107.271240234375,3125.21435546875,3103.275146484375,3125.21435546875,956917760 |
| 2025-12-08 17:00:00+00:00,3120.351806640625,3120.351806640625,3121.87890625,3101.48291015625,3106.072265625,174137344 |
| 2025-12-08 17:15:00+00:00,3109.161376953125,3109.161376953125,3118.427978515625,3104.213134765625,3116.462646484375,297601024 |
| 2025-12-08 17:30:00+00:00,3106.1591796875,3106.1591796875,3114.318603515625,3103.2138671875,3107.4609375,283502592 |
| 2025-12-08 17:45:00+00:00,3124.556640625,3124.556640625,3124.556640625,3102.822998046875,3105.4951171875,119279616 |
| 2025-12-08 18:00:00+00:00,3125.11572265625,3125.11572265625,3125.11572265625,3115.97119140625,3121.08203125,202199040 |
| 2025-12-08 18:15:00+00:00,3116.423583984375,3116.423583984375,3131.966796875,3116.423583984375,3123.420654296875,371855360 |
| 2025-12-08 18:30:00+00:00,3113.8603515625,3113.8603515625,3115.57763671875,3106.17138671875,3115.30712890625,40613888 |
| 2025-12-08 18:45:00+00:00,3085.74755859375,3085.74755859375,3124.711181640625,3085.74755859375,3118.400634765625,480581632 |
| 2025-12-08 19:00:00+00:00,3102.440673828125,3102.440673828125,3109.244140625,3090.13134765625,3090.13134765625,269348864 |
| 2025-12-08 19:15:00+00:00,3112.26708984375,3112.26708984375,3114.11572265625,3102.045654296875,3103.66796875,429420544 |
| 2025-12-08 19:30:00+00:00,3114.0341796875,3114.0341796875,3121.674072265625,3114.0341796875,3114.28515625,4790272 |
| 2025-12-08 19:45:00+00:00,3117.89599609375,3117.89599609375,3126.37744140625,3114.10107421875,3116.283935546875,953903104 |
| 2025-12-08 20:00:00+00:00,3130.68994140625,3130.68994140625,3134.104248046875,3118.58447265625,3118.58447265625,523841536 |
| 2025-12-08 20:15:00+00:00,3129.39306640625,3129.39306640625,3132.56787109375,3127.799072265625,3129.00048828125,302934016 |
| 2025-12-08 20:30:00+00:00,3130.490966796875,3130.490966796875,3130.490966796875,3124.013916015625,3129.624267578125,28798976 |
| 2025-12-08 20:45:00+00:00,3132.939697265625,3132.939697265625,3143.45068359375,3128.595947265625,3129.011474609375,255490048 |
| 2025-12-08 21:00:00+00:00,3132.715087890625,3132.715087890625,3139.810791015625,3131.6494140625,3136.42822265625,736970752 |
| 2025-12-08 21:15:00+00:00,3135.8798828125,3135.8798828125,3135.8798828125,3128.976318359375,3130.2646484375,199106560 |
| 2025-12-08 21:30:00+00:00,3141.451904296875,3141.451904296875,3149.275390625,3136.03271484375,3138.858154296875,228823040 |
| 2025-12-08 21:45:00+00:00,3148.990478515625,3148.990478515625,3148.990478515625,3139.5478515625,3142.869873046875,0 |
| 2025-12-08 22:00:00+00:00,3135.83251953125,3135.83251953125,3147.9130859375,3135.83251953125,3147.9130859375,381257728 |
| 2025-12-08 22:15:00+00:00,3130.233642578125,3130.233642578125,3135.67724609375,3130.233642578125,3132.953369140625,220329984 |
| 2025-12-08 22:30:00+00:00,3124.8388671875,3124.8388671875,3131.772705078125,3122.586181640625,3131.322998046875,0 |
| 2025-12-08 22:45:00+00:00,3128.982421875,3128.982421875,3133.566162109375,3125.399169921875,3125.399169921875,140044288 |
| 2025-12-08 23:00:00+00:00,3128.14208984375,3128.14208984375,3135.708251953125,3128.14208984375,3130.123779296875,127805440 |
| 2025-12-08 23:15:00+00:00,3122.354248046875,3122.354248046875,3128.822998046875,3115.906982421875,3127.82177734375,130334720 |
| 2025-12-08 23:30:00+00:00,3125.828369140625,3125.828369140625,3127.43212890625,3122.35498046875,3123.897705078125,443039744 |
| 2025-12-08 23:45:00+00:00,3124.172119140625,3124.172119140625,3126.406494140625,3124.172119140625,3125.4521484375,27156480 |
| 2025-12-09 00:00:00+00:00,3130.623046875,3130.623046875,3130.623046875,3123.199951171875,3124.718505859375,0 |
| 2025-12-09 00:15:00+00:00,3137.5458984375,3137.5458984375,3141.4033203125,3130.8720703125,3130.8720703125,462047232 |
| 2025-12-09 00:30:00+00:00,3123.140380859375,3123.140380859375,3137.98828125,3120.705322265625,3137.98828125,0 |
| 2025-12-09 00:45:00+00:00,3119.3486328125,3119.3486328125,3123.7578125,3116.03466796875,3122.296142578125,605261824 |
| 2025-12-09 01:00:00+00:00,3115.7314453125,3115.7314453125,3120.548583984375,3112.754638671875,3119.580322265625,417888256 |
| 2025-12-09 01:15:00+00:00,3116.160888671875,3116.160888671875,3123.58935546875,3114.29345703125,3116.75927734375,20271104 |
| 2025-12-09 01:30:00+00:00,3107.80615234375,3107.80615234375,3112.308349609375,3105.00830078125,3111.05859375,16584704 |
| 2025-12-09 01:45:00+00:00,3106.744140625,3106.744140625,3108.4736328125,3101.95849609375,3108.28173828125,85942272 |
| 2025-12-09 02:00:00+00:00,3108.919189453125,3108.919189453125,3115.44921875,3107.337646484375,3107.337646484375,336179200 |
| 2025-12-09 02:15:00+00:00,3110.94482421875,3110.94482421875,3111.808349609375,3106.184814453125,3106.184814453125,0 |
| 2025-12-09 02:30:00+00:00,3107.697021484375,3107.697021484375,3113.41796875,3106.09375,3113.41796875,135870464 |
| 2025-12-09 02:45:00+00:00,3101.8095703125,3101.8095703125,3112.261962890625,3101.8095703125,3107.349609375,17147904 |
| 2025-12-09 03:00:00+00:00,3100.80126953125,3100.80126953125,3103.34326171875,3098.8408203125,3098.8408203125,37261312 |
| 2025-12-09 03:15:00+00:00,3099.128173828125,3099.128173828125,3103.1884765625,3092.87646484375,3099.757568359375,973555712 |
| 2025-12-09 03:30:00+00:00,3118.608642578125,3118.608642578125,3120.69921875,3101.5205078125,3101.5205078125,1042628608 |
| 2025-12-09 03:45:00+00:00,3127.30322265625,3127.30322265625,3127.30322265625,3119.0556640625,3119.198486328125,381259776 |
| 2025-12-09 04:00:00+00:00,3125.034423828125,3125.034423828125,3128.972900390625,3125.034423828125,3127.392822265625,440283136 |
| 2025-12-09 04:15:00+00:00,3126.42919921875,3126.42919921875,3128.462646484375,3124.743896484375,3124.743896484375,495161344 |
| 2025-12-09 04:30:00+00:00,3107.9599609375,3107.9599609375,3126.721435546875,3105.68115234375,3126.721435546875,1402578944 |
| 2025-12-09 04:45:00+00:00,3107.71044921875,3107.71044921875,3109.77587890625,3106.743896484375,3106.941650390625,436361216 |
| 2025-12-09 05:00:00+00:00,3106.419677734375,3106.419677734375,3109.239013671875,3104.078857421875,3107.82763671875,545542144 |
| 2025-12-09 05:15:00+00:00,3103.826171875,3103.826171875,3106.167724609375,3097.0869140625,3103.576171875,827457536 |
| 2025-12-09 05:30:00+00:00,3115.92333984375,3115.92333984375,3116.692138671875,3104.5712890625,3104.5712890625,1325522944 |
| 2025-12-09 05:45:00+00:00,3108.579833984375,3108.579833984375,3117.48388671875,3107.709716796875,3115.009033203125,532504576 |
| 2025-12-09 06:00:00+00:00,3107.411376953125,3107.411376953125,3115.451904296875,3107.411376953125,3107.781494140625,714678272 |
| 2025-12-09 06:15:00+00:00,3102.711181640625,3102.711181640625,3109.17333984375,3101.952880859375,3108.239990234375,491458560 |
| 2025-12-09 06:30:00+00:00,3100.015869140625,3100.015869140625,3104.441162109375,3097.81396484375,3102.413330078125,602994688 |
| 2025-12-09 06:45:00+00:00,3112.36572265625,3112.36572265625,3112.36572265625,3100.58544921875,3100.58544921875,729923584 |
| 2025-12-09 07:00:00+00:00,3113.439208984375,3113.439208984375,3116.855712890625,3113.19775390625,3113.260986328125,232622080 |
|
|
