| Datetime,adj close,close,high,low,open,volume |
| 2025-12-05 00:00:00+00:00,14.241616249084473,14.241616249084473,14.259815216064453,14.241616249084473,14.255370140075684,0 |
| 2025-12-05 00:15:00+00:00,14.277485847473145,14.277485847473145,14.27756118774414,14.215494155883789,14.236977577209473,4288576 |
| 2025-12-05 00:30:00+00:00,14.248189926147461,14.248189926147461,14.274752616882324,14.248189926147461,14.27455997467041,0 |
| 2025-12-05 00:45:00+00:00,14.258289337158203,14.258289337158203,14.258779525756836,14.248478889465332,14.24901294708252,0 |
| 2025-12-05 01:00:00+00:00,14.288783073425293,14.288783073425293,14.295660972595215,14.254709243774414,14.259188652038574,0 |
| 2025-12-05 01:15:00+00:00,14.32401180267334,14.32401180267334,14.32401180267334,14.282530784606934,14.282530784606934,0 |
| 2025-12-05 01:30:00+00:00,14.297786712646484,14.297786712646484,14.327402114868164,14.292665481567383,14.321430206298828,0 |
| 2025-12-05 01:45:00+00:00,14.286967277526855,14.286967277526855,14.298068046569824,14.286967277526855,14.298068046569824,0 |
| 2025-12-05 02:00:00+00:00,14.261075973510742,14.261075973510742,14.278176307678223,14.260039329528809,14.278176307678223,0 |
| 2025-12-05 02:15:00+00:00,14.325998306274414,14.325998306274414,14.325998306274414,14.2782621383667,14.2782621383667,2563648 |
| 2025-12-05 02:30:00+00:00,14.366786003112793,14.366786003112793,14.366786003112793,14.32677173614502,14.32677173614502,0 |
| 2025-12-05 02:45:00+00:00,14.351221084594727,14.351221084594727,14.378954887390137,14.351221084594727,14.374448776245117,536000 |
| 2025-12-05 03:00:00+00:00,14.345649719238281,14.345649719238281,14.351346969604492,14.335761070251465,14.349740028381348,0 |
| 2025-12-05 03:15:00+00:00,14.310456275939941,14.310456275939941,14.3384370803833,14.310456275939941,14.3384370803833,0 |
| 2025-12-05 03:30:00+00:00,14.277836799621582,14.277836799621582,14.310065269470215,14.277694702148438,14.310065269470215,0 |
| 2025-12-05 03:45:00+00:00,14.253933906555176,14.253933906555176,14.271915435791016,14.253933906555176,14.26980209350586,0 |
| 2025-12-05 04:00:00+00:00,14.294426918029785,14.294426918029785,14.294426918029785,14.255155563354492,14.255155563354492,0 |
| 2025-12-05 04:15:00+00:00,14.253908157348633,14.253908157348633,14.294170379638672,14.253908157348633,14.294170379638672,0 |
| 2025-12-05 04:30:00+00:00,14.225027084350586,14.225027084350586,14.254111289978027,14.218297004699707,14.254111289978027,0 |
| 2025-12-05 04:45:00+00:00,14.253832817077637,14.253832817077637,14.254175186157227,14.212788581848145,14.223873138427734,0 |
| 2025-12-05 05:00:00+00:00,14.248480796813965,14.248480796813965,14.258092880249023,14.248480796813965,14.252948760986328,0 |
| 2025-12-05 05:15:00+00:00,14.19987964630127,14.19987964630127,14.248172760009766,14.19987964630127,14.248172760009766,0 |
| 2025-12-05 05:30:00+00:00,14.180222511291504,14.180222511291504,14.199968338012695,14.173254013061523,14.199968338012695,0 |
| 2025-12-05 05:45:00+00:00,14.153863906860352,14.153863906860352,14.177279472351074,14.153863906860352,14.177279472351074,1040384 |
| 2025-12-05 06:00:00+00:00,14.20539665222168,14.20539665222168,14.20539665222168,14.154908180236816,14.154908180236816,891072 |
| 2025-12-05 06:15:00+00:00,14.226605415344238,14.226605415344238,14.226605415344238,14.205018997192383,14.215289115905762,265152 |
| 2025-12-05 06:30:00+00:00,14.232190132141113,14.232190132141113,14.232372283935547,14.212890625,14.227607727050781,0 |
| 2025-12-05 06:45:00+00:00,14.232316017150879,14.232316017150879,14.234664916992188,14.227677345275879,14.232660293579102,0 |
| 2025-12-05 07:00:00+00:00,14.293041229248047,14.293041229248047,14.293041229248047,14.231353759765625,14.232110977172852,0 |
| 2025-12-05 07:15:00+00:00,14.296278953552246,14.296278953552246,14.296278953552246,14.278388977050781,14.291439056396484,188352 |
| 2025-12-05 07:30:00+00:00,14.259400367736816,14.259400367736816,14.296965599060059,14.259400367736816,14.296965599060059,0 |
| 2025-12-05 07:45:00+00:00,14.25480842590332,14.25480842590332,14.259523391723633,14.242639541625977,14.259523391723633,7199808 |
| 2025-12-05 08:00:00+00:00,14.2420654296875,14.2420654296875,14.255489349365234,14.235730171203613,14.253503799438477,0 |
| 2025-12-05 08:15:00+00:00,14.249788284301758,14.249788284301758,14.249788284301758,14.23975658416748,14.243171691894531,2257280 |
| 2025-12-05 08:30:00+00:00,14.25430679321289,14.25430679321289,14.266403198242188,14.250340461730957,14.250340461730957,231104 |
| 2025-12-05 08:45:00+00:00,14.29263687133789,14.29263687133789,14.294380187988281,14.255228996276855,14.255228996276855,734464 |
| 2025-12-05 09:00:00+00:00,14.218247413635254,14.218247413635254,14.293272972106934,14.218247413635254,14.293272972106934,0 |
| 2025-12-05 09:15:00+00:00,14.104202270507812,14.104202270507812,14.212392807006836,14.104202270507812,14.212392807006836,791936 |
| 2025-12-05 09:30:00+00:00,14.099569320678711,14.099569320678711,14.105566024780273,14.099569320678711,14.104126930236816,334848 |
| 2025-12-05 09:45:00+00:00,14.054469108581543,14.054469108581543,14.084284782409668,14.051007270812988,14.084284782409668,340480 |
| 2025-12-05 10:00:00+00:00,14.092517852783203,14.092517852783203,14.093535423278809,14.049259185791016,14.049259185791016,0 |
| 2025-12-05 10:15:00+00:00,14.093721389770508,14.093721389770508,14.093721389770508,14.06650447845459,14.090617179870605,2268800 |
| 2025-12-05 10:30:00+00:00,14.115748405456543,14.115748405456543,14.115748405456543,14.094383239746094,14.094383239746094,757184 |
| 2025-12-05 10:45:00+00:00,14.102258682250977,14.102258682250977,14.12125015258789,14.097124099731445,14.11611557006836,0 |
| 2025-12-05 11:00:00+00:00,14.094869613647461,14.094869613647461,14.098295211791992,14.085801124572754,14.098295211791992,548928 |
| 2025-12-05 11:15:00+00:00,14.090595245361328,14.090595245361328,14.110010147094727,14.090595245361328,14.103204727172852,86976 |
| 2025-12-05 11:30:00+00:00,14.013382911682129,14.013382911682129,14.091089248657227,13.98938274383545,14.091089248657227,1935680 |
| 2025-12-05 11:45:00+00:00,14.055164337158203,14.055164337158203,14.056330680847168,13.997997283935547,13.998845100402832,2452416 |
| 2025-12-05 12:00:00+00:00,14.051650047302246,14.051650047302246,14.072731971740723,14.043002128601074,14.054755210876465,266560 |
| 2025-12-05 12:15:00+00:00,14.031221389770508,14.031221389770508,14.05112361907959,14.030342102050781,14.05112361907959,640256 |
| 2025-12-05 12:30:00+00:00,14.023484230041504,14.023484230041504,14.040480613708496,14.023484230041504,14.03104305267334,964416 |
| 2025-12-05 12:45:00+00:00,14.001130104064941,14.001130104064941,14.013059616088867,14.001130104064941,14.013059616088867,993216 |
| 2025-12-05 13:00:00+00:00,14.015939712524414,14.015939712524414,14.015939712524414,13.971562385559082,14.000103950500488,458304 |
| 2025-12-05 13:15:00+00:00,13.986978530883789,13.986978530883789,14.012419700622559,13.986978530883789,14.012419700622559,0 |
| 2025-12-05 13:30:00+00:00,13.922489166259766,13.922489166259766,13.981084823608398,13.922489166259766,13.981084823608398,2513344 |
| 2025-12-05 13:45:00+00:00,13.90485954284668,13.90485954284668,13.91893196105957,13.893574714660645,13.91893196105957,5770176 |
| 2025-12-05 14:00:00+00:00,13.867291450500488,13.867291450500488,13.892333984375,13.851720809936523,13.892333984375,10786688 |
| 2025-12-05 14:15:00+00:00,13.831679344177246,13.831679344177246,13.868632316589355,13.831679344177246,13.868632316589355,3465472 |
| 2025-12-05 14:30:00+00:00,13.8156099319458,13.8156099319458,13.878748893737793,13.8156099319458,13.830527305603027,4000128 |
| 2025-12-05 14:45:00+00:00,13.81971263885498,13.81971263885498,13.82166576385498,13.779722213745117,13.810616493225098,2512960 |
| 2025-12-05 15:00:00+00:00,14.0647611618042,14.0647611618042,14.120305061340332,13.819669723510742,13.819669723510742,12110016 |
| 2025-12-05 15:15:00+00:00,14.063924789428711,14.063924789428711,14.063924789428711,14.046924591064453,14.058111190795898,7154688 |
| 2025-12-05 15:30:00+00:00,14.057443618774414,14.057443618774414,14.126708984375,14.054813385009766,14.065037727355957,2665280 |
| 2025-12-05 15:45:00+00:00,13.928252220153809,13.928252220153809,14.057065963745117,13.928252220153809,14.057065963745117,3511552 |
| 2025-12-05 16:00:00+00:00,13.741471290588379,13.741471290588379,13.935970306396484,13.741471290588379,13.933497428894043,6047744 |
| 2025-12-05 16:15:00+00:00,13.756608963012695,13.756608963012695,13.798791885375977,13.726019859313965,13.740012168884277,11353792 |
| 2025-12-05 16:30:00+00:00,13.5112943649292,13.5112943649292,13.748067855834961,13.498420715332031,13.748067855834961,6371968 |
| 2025-12-05 16:45:00+00:00,13.560786247253418,13.560786247253418,13.560786247253418,13.501298904418945,13.509262084960938,12383488 |
| 2025-12-05 17:00:00+00:00,13.48584270477295,13.48584270477295,13.580470085144043,13.48584270477295,13.556209564208984,6392512 |
| 2025-12-05 17:15:00+00:00,13.441262245178223,13.441262245178223,13.483912467956543,13.44113826751709,13.483912467956543,10548800 |
| 2025-12-05 17:30:00+00:00,13.421382904052734,13.421382904052734,13.456377029418945,13.421382904052734,13.439080238342285,1961216 |
| 2025-12-05 17:45:00+00:00,13.533191680908203,13.533191680908203,13.533246994018555,13.418413162231445,13.424032211303711,3098368 |
| 2025-12-05 18:00:00+00:00,13.65958023071289,13.65958023071289,13.660107612609863,13.534029006958008,13.534029006958008,7340800 |
| 2025-12-05 18:15:00+00:00,13.566217422485352,13.566217422485352,13.657332420349121,13.566217422485352,13.657332420349121,4178624 |
| 2025-12-05 18:30:00+00:00,13.51375675201416,13.51375675201416,13.574000358581543,13.51375675201416,13.567680358886719,2263680 |
| 2025-12-05 18:45:00+00:00,13.456271171569824,13.456271171569824,13.51353931427002,13.456271171569824,13.51353931427002,266304 |
| 2025-12-05 19:00:00+00:00,13.43894100189209,13.43894100189209,13.455611228942871,13.401703834533691,13.455611228942871,1985280 |
| 2025-12-05 19:15:00+00:00,13.560909271240234,13.560909271240234,13.563272476196289,13.442846298217773,13.442846298217773,0 |
| 2025-12-05 19:30:00+00:00,13.586684226989746,13.586684226989746,13.591329574584961,13.562074661254883,13.562074661254883,806208 |
| 2025-12-05 19:45:00+00:00,13.589502334594727,13.589502334594727,13.594109535217285,13.567339897155762,13.582799911499023,53824 |
| 2025-12-05 20:00:00+00:00,13.558385848999023,13.558385848999023,13.587409973144531,13.556260108947754,13.587409973144531,0 |
| 2025-12-05 20:15:00+00:00,13.619070053100586,13.619070053100586,13.619070053100586,13.562090873718262,13.562090873718262,302208 |
| 2025-12-05 20:30:00+00:00,13.58774185180664,13.58774185180664,13.607109069824219,13.587360382080078,13.607109069824219,503680 |
| 2025-12-05 20:45:00+00:00,13.577775955200195,13.577775955200195,13.586366653442383,13.566343307495117,13.586366653442383,69376 |
| 2025-12-05 21:00:00+00:00,13.591636657714844,13.591636657714844,13.599379539489746,13.57736873626709,13.57736873626709,0 |
| 2025-12-05 21:15:00+00:00,13.595794677734375,13.595794677734375,13.608968734741211,13.595794677734375,13.596919059753418,2291584 |
| 2025-12-05 21:30:00+00:00,13.597314834594727,13.597314834594727,13.608709335327148,13.59547233581543,13.59704303741455,1280768 |
| 2025-12-05 21:45:00+00:00,13.585821151733398,13.585821151733398,13.597919464111328,13.569804191589355,13.59617805480957,131968 |
| 2025-12-05 22:00:00+00:00,13.539369583129883,13.539369583129883,13.584412574768066,13.539369583129883,13.584412574768066,382272 |
| 2025-12-05 22:15:00+00:00,13.56362533569336,13.56362533569336,13.564149856567383,13.531951904296875,13.535444259643555,902272 |
| 2025-12-05 22:30:00+00:00,13.614975929260254,13.614975929260254,13.614975929260254,13.564220428466797,13.564220428466797,2770624 |
| 2025-12-05 22:45:00+00:00,13.61817455291748,13.61817455291748,13.645384788513184,13.615974426269531,13.615974426269531,526272 |
| 2025-12-05 23:00:00+00:00,13.536680221557617,13.536680221557617,13.61489200592041,13.515708923339844,13.61489200592041,0 |
| 2025-12-05 23:15:00+00:00,13.570655822753906,13.570655822753906,13.570655822753906,13.538262367248535,13.538262367248535,2169920 |
| 2025-12-05 23:30:00+00:00,13.627049446105957,13.627049446105957,13.629220008850098,13.573583602905273,13.573583602905273,8321472 |
| 2025-12-05 23:45:00+00:00,13.606925964355469,13.606925964355469,13.620355606079102,13.606925964355469,13.614195823669434,3007488 |
| 2025-12-06 00:00:00+00:00,13.560806274414062,13.560806274414062,13.604976654052734,13.55941390991211,13.604976654052734,568128 |
| 2025-12-06 00:15:00+00:00,13.516115188598633,13.516115188598633,13.561088562011719,13.513733863830566,13.561088562011719,706688 |
| 2025-12-06 00:30:00+00:00,13.602304458618164,13.602304458618164,13.604364395141602,13.524933815002441,13.524933815002441,1771008 |
| 2025-12-06 00:45:00+00:00,13.586780548095703,13.586780548095703,13.613927841186523,13.577605247497559,13.603110313415527,1495872 |
| 2025-12-06 01:00:00+00:00,13.596090316772461,13.596090316772461,13.596158981323242,13.586874961853027,13.586874961853027,0 |
| 2025-12-06 01:15:00+00:00,13.627397537231445,13.627397537231445,13.63440227508545,13.596455574035645,13.596455574035645,1444160 |
| 2025-12-06 01:30:00+00:00,13.60273551940918,13.60273551940918,13.631043434143066,13.60273551940918,13.62842845916748,2198336 |
| 2025-12-06 01:45:00+00:00,13.621255874633789,13.621255874633789,13.621255874633789,13.59363842010498,13.602607727050781,1058112 |
| 2025-12-06 02:00:00+00:00,13.599112510681152,13.599112510681152,13.624274253845215,13.599112510681152,13.622516632080078,878720 |
| 2025-12-06 02:15:00+00:00,13.614664077758789,13.614664077758789,13.614664077758789,13.597613334655762,13.597613334655762,874496 |
| 2025-12-06 02:30:00+00:00,13.636335372924805,13.636335372924805,13.636335372924805,13.614988327026367,13.614988327026367,598656 |
| 2025-12-06 02:45:00+00:00,13.659257888793945,13.659257888793945,13.662820816040039,13.63646411895752,13.63646411895752,489152 |
| 2025-12-06 03:00:00+00:00,13.724023818969727,13.724023818969727,13.724300384521484,13.660517692565918,13.660517692565918,3473664 |
| 2025-12-06 03:15:00+00:00,13.731757164001465,13.731757164001465,13.752026557922363,13.724769592285156,13.724769592285156,3815872 |
| 2025-12-06 03:30:00+00:00,13.710982322692871,13.710982322692871,13.750110626220703,13.710982322692871,13.732436180114746,5114688 |
| 2025-12-06 03:45:00+00:00,13.675456047058105,13.675456047058105,13.69017219543457,13.675302505493164,13.69017219543457,835840 |
| 2025-12-06 04:00:00+00:00,13.653112411499023,13.653112411499023,13.678464889526367,13.653112411499023,13.675366401672363,669568 |
| 2025-12-06 04:15:00+00:00,13.625310897827148,13.625310897827148,13.649651527404785,13.625310897827148,13.648731231689453,1194880 |
| 2025-12-06 04:30:00+00:00,13.613635063171387,13.613635063171387,13.625068664550781,13.613381385803223,13.625068664550781,0 |
| 2025-12-06 04:45:00+00:00,13.634796142578125,13.634796142578125,13.634796142578125,13.612211227416992,13.614026069641113,0 |
| 2025-12-06 05:00:00+00:00,13.650546073913574,13.650546073913574,13.652416229248047,13.635047912597656,13.635047912597656,45440 |
| 2025-12-06 05:15:00+00:00,13.667062759399414,13.667062759399414,13.667062759399414,13.647294044494629,13.650619506835938,1387136 |
| 2025-12-06 05:30:00+00:00,13.662843704223633,13.662843704223633,13.671338081359863,13.660368919372559,13.668944358825684,0 |
| 2025-12-06 05:45:00+00:00,13.660184860229492,13.660184860229492,13.661568641662598,13.643494606018066,13.66143798828125,8718784 |
| 2025-12-06 06:00:00+00:00,13.62482738494873,13.62482738494873,13.637922286987305,13.624751091003418,13.637922286987305,0 |
| 2025-12-06 06:15:00+00:00,13.637195587158203,13.637195587158203,13.637195587158203,13.625123023986816,13.625123023986816,269568 |
| 2025-12-06 06:30:00+00:00,13.613917350769043,13.613917350769043,13.637641906738281,13.613917350769043,13.637641906738281,1678528 |
| 2025-12-06 06:45:00+00:00,13.59451961517334,13.59451961517334,13.61207103729248,13.59451961517334,13.61207103729248,1562432 |
| 2025-12-06 07:00:00+00:00,13.59126091003418,13.59126091003418,13.596546173095703,13.590815544128418,13.594749450683594,0 |
| 2025-12-06 07:15:00+00:00,13.573784828186035,13.573784828186035,13.591365814208984,13.573784828186035,13.591365814208984,0 |
| 2025-12-06 07:30:00+00:00,13.585562705993652,13.585562705993652,13.586348533630371,13.559971809387207,13.563202857971191,1940224 |
| 2025-12-06 07:45:00+00:00,13.615028381347656,13.615028381347656,13.627883911132812,13.586936950683594,13.586936950683594,4141376 |
| 2025-12-06 08:00:00+00:00,13.59333324432373,13.59333324432373,13.614017486572266,13.59333324432373,13.614017486572266,0 |
| 2025-12-06 08:15:00+00:00,13.549206733703613,13.549206733703613,13.594793319702148,13.549206733703613,13.593360900878906,0 |
| 2025-12-06 08:30:00+00:00,13.553848266601562,13.553848266601562,13.554330825805664,13.52393627166748,13.546979904174805,285184 |
| 2025-12-06 08:45:00+00:00,13.525469779968262,13.525469779968262,13.554166793823242,13.524596214294434,13.554166793823242,0 |
| 2025-12-06 09:00:00+00:00,13.59682846069336,13.59682846069336,13.59682846069336,13.52330207824707,13.52330207824707,0 |
| 2025-12-06 09:15:00+00:00,13.656900405883789,13.656900405883789,13.656900405883789,13.602790832519531,13.602790832519531,0 |
| 2025-12-06 09:30:00+00:00,13.696399688720703,13.696399688720703,13.696399688720703,13.658101081848145,13.658101081848145,472640 |
| 2025-12-06 09:45:00+00:00,13.75111198425293,13.75111198425293,13.758379936218262,13.695807456970215,13.695807456970215,2471104 |
| 2025-12-06 10:00:00+00:00,13.704553604125977,13.704553604125977,13.750700950622559,13.704553604125977,13.750500679016113,0 |
| 2025-12-06 10:15:00+00:00,13.678643226623535,13.678643226623535,13.703348159790039,13.678643226623535,13.703348159790039,0 |
| 2025-12-06 10:30:00+00:00,13.662592887878418,13.662592887878418,13.676807403564453,13.661958694458008,13.676807403564453,0 |
| 2025-12-06 10:45:00+00:00,13.653324127197266,13.653324127197266,13.666182518005371,13.652229309082031,13.666054725646973,0 |
| 2025-12-06 11:00:00+00:00,13.678049087524414,13.678049087524414,13.678049087524414,13.654338836669922,13.654338836669922,0 |
| 2025-12-06 11:15:00+00:00,13.725584983825684,13.725584983825684,13.726043701171875,13.6786470413208,13.6786470413208,54528 |
| 2025-12-06 11:30:00+00:00,13.744229316711426,13.744229316711426,13.745261192321777,13.727418899536133,13.727418899536133,0 |
| 2025-12-06 11:45:00+00:00,13.747838020324707,13.747838020324707,13.748044967651367,13.73676586151123,13.742525100708008,0 |
| 2025-12-06 12:00:00+00:00,13.76939582824707,13.76939582824707,13.78298568725586,13.752659797668457,13.754140853881836,1584704 |
| 2025-12-06 12:15:00+00:00,13.76375675201416,13.76375675201416,13.769768714904785,13.746431350708008,13.768658638000488,964544 |
| 2025-12-06 12:30:00+00:00,13.770371437072754,13.770371437072754,13.779172897338867,13.764323234558105,13.764323234558105,52928 |
| 2025-12-06 12:45:00+00:00,13.753384590148926,13.753384590148926,13.771102905273438,13.753106117248535,13.770853042602539,0 |
| 2025-12-06 13:00:00+00:00,13.663244247436523,13.663244247436523,13.753125190734863,13.663244247436523,13.753125190734863,0 |
| 2025-12-06 13:15:00+00:00,13.662751197814941,13.662751197814941,13.667587280273438,13.657058715820312,13.664039611816406,0 |
| 2025-12-06 13:30:00+00:00,13.694747924804688,13.694747924804688,13.696817398071289,13.66196060180664,13.663002967834473,0 |
| 2025-12-06 13:45:00+00:00,13.690916061401367,13.690916061401367,13.697543144226074,13.685489654541016,13.695677757263184,0 |
| 2025-12-06 14:00:00+00:00,13.672853469848633,13.672853469848633,13.684087753295898,13.672479629516602,13.684087753295898,0 |
| 2025-12-06 14:15:00+00:00,13.719772338867188,13.719772338867188,13.7767333984375,13.672733306884766,13.672733306884766,3259584 |
| 2025-12-06 14:30:00+00:00,13.797475814819336,13.797475814819336,13.798200607299805,13.723986625671387,13.723986625671387,0 |
| 2025-12-06 14:45:00+00:00,13.869427680969238,13.869427680969238,13.881591796875,13.797683715820312,13.797683715820312,1626560 |
| 2025-12-06 15:00:00+00:00,13.842360496520996,13.842360496520996,13.864073753356934,13.842360496520996,13.864073753356934,0 |
| 2025-12-06 15:15:00+00:00,13.835721015930176,13.835721015930176,13.860100746154785,13.829960823059082,13.847597122192383,3083520 |
| 2025-12-06 15:30:00+00:00,13.865530014038086,13.865530014038086,13.865530014038086,13.816473007202148,13.836470603942871,427456 |
| 2025-12-06 15:45:00+00:00,13.836098670959473,13.836098670959473,13.876486778259277,13.836021423339844,13.864165306091309,0 |
| 2025-12-06 16:00:00+00:00,13.874056816101074,13.874056816101074,13.874056816101074,13.83214282989502,13.83320140838623,0 |
| 2025-12-06 16:15:00+00:00,13.910362243652344,13.910362243652344,13.910362243652344,13.876115798950195,13.876115798950195,0 |
| 2025-12-06 16:30:00+00:00,13.983195304870605,13.983195304870605,13.983731269836426,13.929234504699707,13.929234504699707,1039488 |
| 2025-12-06 16:45:00+00:00,13.919111251831055,13.919111251831055,13.990427017211914,13.919111251831055,13.98491096496582,0 |
| 2025-12-06 17:00:00+00:00,13.901884078979492,13.901884078979492,13.919273376464844,13.901346206665039,13.919273376464844,0 |
| 2025-12-06 17:15:00+00:00,13.939507484436035,13.939507484436035,13.939507484436035,13.902377128601074,13.902377128601074,0 |
| 2025-12-06 17:30:00+00:00,13.964303970336914,13.964303970336914,13.982305526733398,13.964303970336914,13.968489646911621,0 |
| 2025-12-06 17:45:00+00:00,14.02076530456543,14.02076530456543,14.02076530456543,13.960221290588379,13.962719917297363,41984 |
| 2025-12-06 18:00:00+00:00,14.021358489990234,14.021358489990234,14.02414321899414,14.001679420471191,14.02414321899414,0 |
| 2025-12-06 18:15:00+00:00,14.063261032104492,14.063261032104492,14.069069862365723,14.024811744689941,14.024811744689941,0 |
| 2025-12-06 18:30:00+00:00,14.033106803894043,14.033106803894043,14.059935569763184,14.033106803894043,14.059935569763184,0 |
| 2025-12-06 18:45:00+00:00,13.98194694519043,13.98194694519043,14.031728744506836,13.98194694519043,14.031728744506836,321472 |
| 2025-12-06 19:00:00+00:00,13.904678344726562,13.904678344726562,13.979166030883789,13.904523849487305,13.979166030883789,1259552 |
| 2025-12-06 19:15:00+00:00,13.882708549499512,13.882708549499512,13.887787818908691,13.879975318908691,13.879975318908691,16320 |
| 2025-12-06 19:30:00+00:00,13.853650093078613,13.853650093078613,13.886338233947754,13.841131210327148,13.884615898132324,2173472 |
| 2025-12-06 19:45:00+00:00,13.856478691101074,13.856478691101074,13.857053756713867,13.84939193725586,13.852948188781738,67968 |
| 2025-12-06 20:00:00+00:00,13.905095100402832,13.905095100402832,13.906600952148438,13.860880851745605,13.860880851745605,0 |
| 2025-12-06 20:15:00+00:00,13.962248802185059,13.962248802185059,13.962248802185059,13.906560897827148,13.906560897827148,174368 |
| 2025-12-06 20:30:00+00:00,13.96921443939209,13.96921443939209,13.969562530517578,13.963400840759277,13.963484764099121,0 |
| 2025-12-06 20:45:00+00:00,13.985843658447266,13.985843658447266,13.985843658447266,13.971039772033691,13.971039772033691,0 |
| 2025-12-06 21:00:00+00:00,13.995904922485352,13.995904922485352,14.00791072845459,13.978894233703613,13.985930442810059,2159136 |
| 2025-12-06 21:15:00+00:00,13.978170394897461,13.978170394897461,14.0037260055542,13.978170394897461,13.995497703552246,666496 |
| 2025-12-06 21:30:00+00:00,13.983172416687012,13.983172416687012,13.984620094299316,13.97294807434082,13.978142738342285,0 |
| 2025-12-06 21:45:00+00:00,13.971131324768066,13.971131324768066,13.971616744995117,13.964265823364258,13.971616744995117,0 |
| 2025-12-06 22:00:00+00:00,13.938672065734863,13.938672065734863,13.971611022949219,13.938672065734863,13.971564292907715,0 |
| 2025-12-06 22:15:00+00:00,13.97471809387207,13.97471809387207,13.984212875366211,13.956337928771973,13.956337928771973,8722240 |
| 2025-12-06 22:30:00+00:00,13.948755264282227,13.948755264282227,13.97391414642334,13.948755264282227,13.97391414642334,140608 |
| 2025-12-06 22:45:00+00:00,13.924154281616211,13.924154281616211,13.946853637695312,13.923727989196777,13.946853637695312,677952 |
| 2025-12-06 23:00:00+00:00,13.920722007751465,13.920722007751465,13.939802169799805,13.917557716369629,13.924124717712402,569888 |
| 2025-12-06 23:15:00+00:00,13.904224395751953,13.904224395751953,13.946803092956543,13.904224395751953,13.923213958740234,3954400 |
| 2025-12-06 23:30:00+00:00,13.892154693603516,13.892154693603516,13.902697563171387,13.881519317626953,13.902697563171387,481760 |
| 2025-12-06 23:45:00+00:00,13.926186561584473,13.926186561584473,13.926186561584473,13.893708229064941,13.893708229064941,194464 |
| 2025-12-07 00:00:00+00:00,13.950423240661621,13.950423240661621,13.966045379638672,13.920941352844238,13.920941352844238,0 |
| 2025-12-07 00:15:00+00:00,13.916662216186523,13.916662216186523,13.950562477111816,13.915853500366211,13.950562477111816,326848 |
| 2025-12-07 00:30:00+00:00,13.990463256835938,13.990463256835938,13.990463256835938,13.926216125488281,13.926216125488281,0 |
| 2025-12-07 00:45:00+00:00,13.986137390136719,13.986137390136719,13.990433692932129,13.981767654418945,13.990433692932129,170880 |
| 2025-12-07 01:00:00+00:00,13.934337615966797,13.934337615966797,13.985910415649414,13.922357559204102,13.985910415649414,0 |
| 2025-12-07 01:15:00+00:00,13.949626922607422,13.949626922607422,13.949626922607422,13.93455696105957,13.935194969177246,23200 |
| 2025-12-07 01:30:00+00:00,13.948362350463867,13.948362350463867,13.958494186401367,13.939793586730957,13.950715065002441,0 |
| 2025-12-07 01:45:00+00:00,13.932132720947266,13.932132720947266,13.958852767944336,13.932132720947266,13.949507713317871,0 |
| 2025-12-07 02:00:00+00:00,13.915782928466797,13.915782928466797,13.926216125488281,13.915782928466797,13.918196678161621,16448 |
| 2025-12-07 02:15:00+00:00,13.925387382507324,13.925387382507324,13.93019962310791,13.91422176361084,13.915464401245117,234880 |
| 2025-12-07 02:30:00+00:00,13.923876762390137,13.923876762390137,13.933667182922363,13.920953750610352,13.927932739257812,31616 |
| 2025-12-07 02:45:00+00:00,13.971281051635742,13.971281051635742,13.971281051635742,13.925238609313965,13.925238609313965,1639360 |
| 2025-12-07 03:00:00+00:00,13.993955612182617,13.993955612182617,13.997586250305176,13.971817016601562,13.971817016601562,0 |
| 2025-12-07 03:15:00+00:00,13.969134330749512,13.969134330749512,13.992294311523438,13.968681335449219,13.992294311523438,0 |
| 2025-12-07 03:30:00+00:00,13.982686042785645,13.982686042785645,13.982686042785645,13.955049514770508,13.968330383300781,0 |
| 2025-12-07 03:45:00+00:00,14.000572204589844,14.000572204589844,14.000572204589844,13.982158660888672,13.982158660888672,0 |
| 2025-12-07 04:00:00+00:00,14.018922805786133,14.018922805786133,14.02916145324707,14.001338005065918,14.001338005065918,418912 |
| 2025-12-07 04:15:00+00:00,13.989365577697754,13.989365577697754,14.011651992797852,13.989020347595215,14.011651992797852,165536 |
| 2025-12-07 04:30:00+00:00,13.9229097366333,13.9229097366333,13.97255802154541,13.9229097366333,13.97255802154541,534944 |
| 2025-12-07 04:45:00+00:00,13.923568725585938,13.923568725585938,13.92495059967041,13.920381546020508,13.921401023864746,0 |
| 2025-12-07 05:00:00+00:00,13.915754318237305,13.915754318237305,13.928007125854492,13.915678024291992,13.92365837097168,5626176 |
| 2025-12-07 05:15:00+00:00,13.936885833740234,13.936885833740234,13.936901092529297,13.916805267333984,13.916805267333984,0 |
| 2025-12-07 05:30:00+00:00,13.991592407226562,13.991592407226562,13.99194622039795,13.93697452545166,13.93697452545166,1285824 |
| 2025-12-07 05:45:00+00:00,13.961647033691406,13.961647033691406,13.992266654968262,13.961069107055664,13.992266654968262,1558432 |
| 2025-12-07 06:00:00+00:00,13.983604431152344,13.983604431152344,13.985674858093262,13.960304260253906,13.960304260253906,551424 |
| 2025-12-07 06:15:00+00:00,13.988335609436035,13.988335609436035,13.992010116577148,13.978200912475586,13.984003067016602,1721344 |
| 2025-12-07 06:30:00+00:00,13.999417304992676,13.999417304992676,13.999417304992676,13.988848686218262,13.991569519042969,0 |
| 2025-12-07 06:45:00+00:00,13.997665405273438,13.997665405273438,13.999733924865723,13.989262580871582,13.999733924865723,914528 |
| 2025-12-07 07:00:00+00:00,13.944594383239746,13.944594383239746,14.001497268676758,13.944594383239746,13.998187065124512,0 |
| 2025-12-07 07:15:00+00:00,13.928241729736328,13.928241729736328,13.942806243896484,13.928241729736328,13.942806243896484,1966080 |
| 2025-12-07 07:30:00+00:00,13.895872116088867,13.895872116088867,13.928339004516602,13.895872116088867,13.928339004516602,0 |
| 2025-12-07 07:45:00+00:00,13.92343521118164,13.92343521118164,13.930953025817871,13.889765739440918,13.89503002166748,73216 |
| 2025-12-07 08:00:00+00:00,13.922718048095703,13.922718048095703,13.927092552185059,13.920150756835938,13.923857688903809,943616 |
| 2025-12-07 08:15:00+00:00,13.909295082092285,13.909295082092285,13.921157836914062,13.907153129577637,13.921157836914062,0 |
| 2025-12-07 08:30:00+00:00,13.927063941955566,13.927063941955566,13.927063941955566,13.896944046020508,13.908522605895996,275456 |
| 2025-12-07 08:45:00+00:00,13.865699768066406,13.865699768066406,13.92581558227539,13.865699768066406,13.92581558227539,7977440 |
| 2025-12-07 09:00:00+00:00,13.853940963745117,13.853940963745117,13.865621566772461,13.853940963745117,13.865621566772461,103904 |
| 2025-12-07 09:15:00+00:00,13.802512168884277,13.802512168884277,13.855485916137695,13.802512168884277,13.854294776916504,3785536 |
| 2025-12-07 09:30:00+00:00,13.775273323059082,13.775273323059082,13.80376148223877,13.775273323059082,13.80376148223877,869024 |
| 2025-12-07 09:45:00+00:00,13.774171829223633,13.774171829223633,13.774810791015625,13.760478973388672,13.774564743041992,0 |
| 2025-12-07 10:00:00+00:00,13.79890251159668,13.79890251159668,13.79890251159668,13.774030685424805,13.774030685424805,0 |
| 2025-12-07 10:15:00+00:00,13.810506820678711,13.810506820678711,13.811059951782227,13.80074405670166,13.80074405670166,626144 |
| 2025-12-07 10:30:00+00:00,13.819047927856445,13.819047927856445,13.819047927856445,13.786399841308594,13.809614181518555,624224 |
| 2025-12-07 10:45:00+00:00,13.86036491394043,13.86036491394043,13.881507873535156,13.820150375366211,13.820150375366211,2291936 |
| 2025-12-07 11:00:00+00:00,13.840831756591797,13.840831756591797,13.854640007019043,13.838177680969238,13.854458808898926,158464 |
| 2025-12-07 11:15:00+00:00,13.846307754516602,13.846307754516602,13.854632377624512,13.840831756591797,13.840831756591797,246688 |
| 2025-12-07 11:30:00+00:00,13.839886665344238,13.839886665344238,13.850305557250977,13.839886665344238,13.845477104187012,0 |
| 2025-12-07 11:45:00+00:00,13.802945137023926,13.802945137023926,13.839661598205566,13.802945137023926,13.839661598205566,0 |
| 2025-12-07 12:00:00+00:00,13.810867309570312,13.810867309570312,13.810867309570312,13.791282653808594,13.798393249511719,0 |
| 2025-12-07 12:15:00+00:00,13.80916976928711,13.80916976928711,13.819781303405762,13.80916976928711,13.810916900634766,0 |
| 2025-12-07 12:30:00+00:00,13.824569702148438,13.824569702148438,13.824569702148438,13.809245109558105,13.809826850891113,333632 |
| 2025-12-07 12:45:00+00:00,13.92778491973877,13.92778491973877,13.934807777404785,13.824231147766113,13.824231147766113,3992736 |
| 2025-12-07 13:00:00+00:00,13.908587455749512,13.908587455749512,13.938665390014648,13.908587455749512,13.93154525756836,0 |
| 2025-12-07 13:15:00+00:00,13.845006942749023,13.845006942749023,13.908283233642578,13.845006942749023,13.908283233642578,1732096 |
| 2025-12-07 13:30:00+00:00,13.819520950317383,13.819520950317383,13.844339370727539,13.818066596984863,13.844339370727539,277056 |
| 2025-12-07 13:45:00+00:00,13.771259307861328,13.771259307861328,13.816197395324707,13.771259307861328,13.816197395324707,4579040 |
| 2025-12-07 14:00:00+00:00,13.651823997497559,13.651823997497559,13.770316123962402,13.651471138000488,13.770316123962402,7466784 |
| 2025-12-07 14:15:00+00:00,13.397607803344727,13.397607803344727,13.647452354431152,13.397607803344727,13.647452354431152,25062592 |
| 2025-12-07 14:30:00+00:00,13.330377578735352,13.330377578735352,13.39944076538086,13.330377578735352,13.389657974243164,16698336 |
| 2025-12-07 14:45:00+00:00,13.251866340637207,13.251866340637207,13.331722259521484,13.251866340637207,13.331722259521484,5526432 |
| 2025-12-07 15:00:00+00:00,13.39625358581543,13.39625358581543,13.39625358581543,13.233993530273438,13.251593589782715,5300352 |
| 2025-12-07 15:15:00+00:00,13.346800804138184,13.346800804138184,13.400565147399902,13.346800804138184,13.400565147399902,1320288 |
| 2025-12-07 15:30:00+00:00,13.396514892578125,13.396514892578125,13.40937614440918,13.339972496032715,13.34610366821289,3268512 |
| 2025-12-07 15:45:00+00:00,13.60362434387207,13.60362434387207,13.60362434387207,13.386649131774902,13.393178939819336,11346304 |
| 2025-12-07 16:00:00+00:00,13.503122329711914,13.503122329711914,13.606880187988281,13.49810791015625,13.606880187988281,7220544 |
| 2025-12-07 16:15:00+00:00,13.569889068603516,13.569889068603516,13.575982093811035,13.498003005981445,13.498003005981445,5802016 |
| 2025-12-07 16:30:00+00:00,13.561805725097656,13.561805725097656,13.573212623596191,13.558756828308105,13.569451332092285,0 |
| 2025-12-07 16:45:00+00:00,13.594120025634766,13.594120025634766,13.594120025634766,13.551581382751465,13.561454772949219,0 |
| 2025-12-07 17:00:00+00:00,13.653538703918457,13.653538703918457,13.658829689025879,13.601763725280762,13.601763725280762,3183552 |
| 2025-12-07 17:15:00+00:00,13.908669471740723,13.908669471740723,13.908669471740723,13.656543731689453,13.656543731689453,8045696 |
| 2025-12-07 17:30:00+00:00,13.998412132263184,13.998412132263184,14.063325881958008,13.911859512329102,13.911859512329102,14932320 |
| 2025-12-07 17:45:00+00:00,14.049901962280273,14.049901962280273,14.071127891540527,13.999994277954102,13.999994277954102,16422880 |
| 2025-12-07 18:00:00+00:00,14.11070728302002,14.11070728302002,14.11371898651123,14.047837257385254,14.047837257385254,3812288 |
| 2025-12-07 18:15:00+00:00,14.127619743347168,14.127619743347168,14.135333061218262,14.096870422363281,14.114236831665039,6407296 |
| 2025-12-07 18:30:00+00:00,14.05424690246582,14.05424690246582,14.119500160217285,14.05424690246582,14.117266654968262,7679616 |
| 2025-12-07 18:45:00+00:00,14.037349700927734,14.037349700927734,14.05424690246582,14.036303520202637,14.05424690246582,3675392 |
| 2025-12-07 19:00:00+00:00,14.007467269897461,14.007467269897461,14.046263694763184,14.001672744750977,14.046263694763184,0 |
| 2025-12-07 19:15:00+00:00,14.019731521606445,14.019731521606445,14.021916389465332,14.009374618530273,14.009374618530273,914240 |
| 2025-12-07 19:30:00+00:00,14.038054466247559,14.038054466247559,14.038054466247559,14.01872730255127,14.019258499145508,0 |
| 2025-12-07 19:45:00+00:00,14.052021980285645,14.052021980285645,14.059009552001953,14.041775703430176,14.041775703430176,1665216 |
| 2025-12-07 20:00:00+00:00,14.06204605102539,14.06204605102539,14.066014289855957,14.0535306930542,14.0535306930542,186624 |
| 2025-12-07 20:15:00+00:00,14.090910911560059,14.090910911560059,14.090910911560059,14.061671257019043,14.061671257019043,791488 |
| 2025-12-07 20:30:00+00:00,14.090237617492676,14.090237617492676,14.090237617492676,14.080204963684082,14.089674949645996,529216 |
| 2025-12-07 20:45:00+00:00,14.102054595947266,14.102054595947266,14.109654426574707,14.092759132385254,14.092759132385254,2156288 |
| 2025-12-07 21:00:00+00:00,14.0822114944458,14.0822114944458,14.111953735351562,14.069994926452637,14.105521202087402,30848 |
| 2025-12-07 21:15:00+00:00,14.027949333190918,14.027949333190918,14.081274032592773,14.027949333190918,14.081274032592773,617536 |
| 2025-12-07 21:30:00+00:00,13.953092575073242,13.953092575073242,14.028422355651855,13.953092575073242,14.028422355651855,11308992 |
| 2025-12-07 21:45:00+00:00,13.721553802490234,13.721553802490234,13.946610450744629,13.716171264648438,13.946610450744629,10403904 |
| 2025-12-07 22:00:00+00:00,13.595300674438477,13.595300674438477,13.765769004821777,13.537277221679688,13.736396789550781,16120768 |
| 2025-12-07 22:15:00+00:00,13.593791007995605,13.593791007995605,13.599827766418457,13.550847053527832,13.599827766418457,9769152 |
| 2025-12-07 22:30:00+00:00,13.685503959655762,13.685503959655762,13.685503959655762,13.595619201660156,13.595619201660156,6947968 |
| 2025-12-07 22:45:00+00:00,13.601569175720215,13.601569175720215,13.712531089782715,13.598435401916504,13.68671989440918,4201920 |
| 2025-12-07 23:00:00+00:00,13.528775215148926,13.528775215148926,13.605021476745605,13.528775215148926,13.605021476745605,2217600 |
| 2025-12-07 23:15:00+00:00,13.586941719055176,13.586941719055176,13.586941719055176,13.53142261505127,13.53142261505127,1264320 |
| 2025-12-07 23:30:00+00:00,13.570006370544434,13.570006370544434,13.616850852966309,13.570006370544434,13.586725234985352,867200 |
| 2025-12-07 23:45:00+00:00,13.641512870788574,13.641512870788574,13.641512870788574,13.571316719055176,13.571316719055176,3052416 |
| 2025-12-08 00:00:00+00:00,13.613618850708008,13.613618850708008,13.64228630065918,13.613618850708008,13.64228630065918,262080 |
| 2025-12-08 00:15:00+00:00,13.644010543823242,13.644010543823242,13.644010543823242,13.611026763916016,13.612557411193848,731520 |
| 2025-12-08 00:30:00+00:00,13.679794311523438,13.679794311523438,13.679794311523438,13.637898445129395,13.643089294433594,2170304 |
| 2025-12-08 00:45:00+00:00,13.644269943237305,13.644269943237305,13.675555229187012,13.644269943237305,13.675555229187012,1012736 |
| 2025-12-08 01:00:00+00:00,13.7235689163208,13.7235689163208,13.7235689163208,13.640096664428711,13.644009590148926,2790592 |
| 2025-12-08 01:15:00+00:00,13.756000518798828,13.756000518798828,13.756000518798828,13.715219497680664,13.721810340881348,4191488 |
| 2025-12-08 01:30:00+00:00,13.99110221862793,13.99110221862793,14.009243965148926,13.863959312438965,13.863959312438965,18353408 |
| 2025-12-08 01:45:00+00:00,13.871490478515625,13.871490478515625,13.983390808105469,13.871490478515625,13.983390808105469,4913728 |
| 2025-12-08 02:00:00+00:00,13.842131614685059,13.842131614685059,13.870543479919434,13.834050178527832,13.870543479919434,1367296 |
| 2025-12-08 02:15:00+00:00,13.881674766540527,13.881674766540527,13.881674766540527,13.841087341308594,13.841087341308594,2688000 |
| 2025-12-08 02:30:00+00:00,13.896900177001953,13.896900177001953,13.898229598999023,13.883609771728516,13.889936447143555,3857216 |
| 2025-12-08 02:45:00+00:00,13.936336517333984,13.936336517333984,13.936336517333984,13.898628234863281,13.90691089630127,3331072 |
| 2025-12-08 03:00:00+00:00,13.89570140838623,13.89570140838623,13.934722900390625,13.895110130310059,13.934722900390625,165248 |
| 2025-12-08 03:15:00+00:00,13.9644193649292,13.9644193649292,13.9644193649292,13.896183013916016,13.896183013916016,2900864 |
| 2025-12-08 03:30:00+00:00,13.909078598022461,13.909078598022461,13.973593711853027,13.909078598022461,13.965514183044434,1460992 |
| 2025-12-08 03:45:00+00:00,13.895208358764648,13.895208358764648,13.89854621887207,13.892087936401367,13.89854621887207,966784 |
| 2025-12-08 04:00:00+00:00,13.915336608886719,13.915336608886719,13.916717529296875,13.893919944763184,13.895147323608398,8710720 |
| 2025-12-08 04:15:00+00:00,13.929319381713867,13.929319381713867,13.929319381713867,13.907732963562012,13.914185523986816,78976 |
| 2025-12-08 04:30:00+00:00,13.958703994750977,13.958703994750977,13.974477767944336,13.923242568969727,13.927599906921387,6062016 |
| 2025-12-08 04:45:00+00:00,13.949980735778809,13.949980735778809,13.961370468139648,13.945938110351562,13.961370468139648,624256 |
| 2025-12-08 05:00:00+00:00,13.942156791687012,13.942156791687012,13.949135780334473,13.928598403930664,13.949135780334473,2444096 |
| 2025-12-08 05:15:00+00:00,13.977415084838867,13.977415084838867,13.977580070495605,13.941597938537598,13.941956520080566,1925760 |
| 2025-12-08 05:30:00+00:00,14.033252716064453,14.033252716064453,14.033252716064453,13.976558685302734,13.976558685302734,3641728 |
| 2025-12-08 05:45:00+00:00,14.019428253173828,14.019428253173828,14.04539680480957,14.019428253173828,14.032820701599121,980992 |
| 2025-12-08 06:00:00+00:00,14.025089263916016,14.025089263916016,14.028076171875,14.020245552062988,14.02453327178955,1076800 |
| 2025-12-08 06:15:00+00:00,14.023894309997559,14.023894309997559,14.042348861694336,14.023894309997559,14.026642799377441,2014976 |
| 2025-12-08 06:30:00+00:00,14.052162170410156,14.052162170410156,14.052162170410156,14.023829460144043,14.023829460144043,1111296 |
| 2025-12-08 06:45:00+00:00,14.050285339355469,14.050285339355469,14.059592247009277,14.050285339355469,14.052013397216797,952768 |
| 2025-12-08 07:00:00+00:00,14.003327369689941,14.003327369689941,14.050118446350098,14.003327369689941,14.050118446350098,0 |
| 2025-12-08 07:15:00+00:00,14.026473999023438,14.026473999023438,14.026473999023438,13.998723030090332,14.004463195800781,1541888 |
| 2025-12-08 07:30:00+00:00,14.036109924316406,14.036109924316406,14.046417236328125,14.026885032653809,14.026885032653809,2639040 |
| 2025-12-08 07:45:00+00:00,14.011491775512695,14.011491775512695,14.037260055541992,14.011491775512695,14.037260055541992,788416 |
| 2025-12-08 08:00:00+00:00,14.006490707397461,14.006490707397461,14.011265754699707,13.998610496520996,14.011265754699707,0 |
| 2025-12-08 08:15:00+00:00,14.03456974029541,14.03456974029541,14.035720825195312,14.007247924804688,14.007247924804688,10120384 |
| 2025-12-08 08:30:00+00:00,14.03548812866211,14.03548812866211,14.036643028259277,14.025643348693848,14.035757064819336,2117504 |
| 2025-12-08 08:45:00+00:00,14.072046279907227,14.072046279907227,14.072046279907227,14.045929908752441,14.04885482788086,2460224 |
| 2025-12-08 09:00:00+00:00,14.226297378540039,14.226297378540039,14.250961303710938,14.075194358825684,14.075194358825684,17161600 |
| 2025-12-08 09:15:00+00:00,14.137690544128418,14.137690544128418,14.225197792053223,14.137690544128418,14.225197792053223,3973440 |
| 2025-12-08 09:30:00+00:00,14.127384185791016,14.127384185791016,14.137456893920898,14.11048412322998,14.137456893920898,1735168 |
| 2025-12-08 09:45:00+00:00,14.088738441467285,14.088738441467285,14.119526863098145,14.088738441467285,14.119028091430664,1287744 |
| 2025-12-08 10:00:00+00:00,14.091948509216309,14.091948509216309,14.09217643737793,14.067176818847656,14.0917329788208,2581632 |
| 2025-12-08 10:15:00+00:00,14.071757316589355,14.071757316589355,14.095261573791504,14.071757316589355,14.092723846435547,740096 |
| 2025-12-08 10:30:00+00:00,14.09105396270752,14.09105396270752,14.09105396270752,14.068682670593262,14.071758270263672,2161792 |
| 2025-12-08 10:45:00+00:00,14.08261775970459,14.08261775970459,14.096990585327148,14.08261775970459,14.09186840057373,14784 |
| 2025-12-08 11:00:00+00:00,14.046985626220703,14.046985626220703,14.082246780395508,14.046985626220703,14.082246780395508,2634368 |
| 2025-12-08 11:15:00+00:00,14.029505729675293,14.029505729675293,14.053289413452148,14.029505729675293,14.048970222473145,2528960 |
| 2025-12-08 11:30:00+00:00,13.959765434265137,13.959765434265137,14.024473190307617,13.959765434265137,14.024473190307617,4224128 |
| 2025-12-08 11:45:00+00:00,13.936970710754395,13.936970710754395,13.952804565429688,13.931966781616211,13.952804565429688,4250944 |
| 2025-12-08 12:00:00+00:00,13.910005569458008,13.910005569458008,13.938899993896484,13.90979290008545,13.935956001281738,3000128 |
| 2025-12-08 12:15:00+00:00,13.906938552856445,13.906938552856445,13.910055160522461,13.9031343460083,13.909245491027832,866048 |
| 2025-12-08 12:30:00+00:00,13.929208755493164,13.929208755493164,13.932906150817871,13.908164024353027,13.908164024353027,2532352 |
| 2025-12-08 12:45:00+00:00,13.957881927490234,13.957881927490234,13.957881927490234,13.919858932495117,13.927336692810059,623232 |
| 2025-12-08 13:00:00+00:00,13.992777824401855,13.992777824401855,13.992777824401855,13.954658508300781,13.957313537597656,3117632 |
| 2025-12-08 13:15:00+00:00,13.942503929138184,13.942503929138184,13.990381240844727,13.942503929138184,13.990381240844727,903424 |
| 2025-12-08 13:30:00+00:00,13.921167373657227,13.921167373657227,13.942502975463867,13.921167373657227,13.942502975463867,648960 |
| 2025-12-08 13:45:00+00:00,13.950173377990723,13.950173377990723,13.968670845031738,13.92623519897461,13.92623519897461,187008 |
| 2025-12-08 14:00:00+00:00,13.983177185058594,13.983177185058594,13.983177185058594,13.940340042114258,13.940340042114258,0 |
| 2025-12-08 14:15:00+00:00,13.935354232788086,13.935354232788086,13.990559577941895,13.935354232788086,13.990559577941895,0 |
| 2025-12-08 14:30:00+00:00,13.963961601257324,13.963961601257324,14.03559684753418,13.92800521850586,13.936083793640137,401728 |
| 2025-12-08 14:45:00+00:00,13.947051048278809,13.947051048278809,14.049571990966797,13.947051048278809,13.97838020324707,1821504 |
| 2025-12-08 15:00:00+00:00,13.823709487915039,13.823709487915039,13.910601615905762,13.823709487915039,13.910601615905762,0 |
| 2025-12-08 15:15:00+00:00,13.782054901123047,13.782054901123047,13.860698699951172,13.77934741973877,13.82421588897705,5185728 |
| 2025-12-08 15:30:00+00:00,13.730023384094238,13.730023384094238,13.807504653930664,13.730023384094238,13.782087326049805,2827392 |
| 2025-12-08 15:45:00+00:00,13.77691650390625,13.77691650390625,13.78173828125,13.705041885375977,13.725563049316406,209280 |
| 2025-12-08 16:00:00+00:00,13.750572204589844,13.750572204589844,13.750572204589844,13.705842971801758,13.745664596557617,0 |
| 2025-12-08 16:15:00+00:00,13.817423820495605,13.817423820495605,13.817423820495605,13.720918655395508,13.744771957397461,1950400 |
| 2025-12-08 16:30:00+00:00,13.821099281311035,13.821099281311035,13.869555473327637,13.820984840393066,13.823025703430176,2937600 |
| 2025-12-08 16:45:00+00:00,13.717703819274902,13.717703819274902,13.81534481048584,13.71087646484375,13.81534481048584,3046720 |
| 2025-12-08 17:00:00+00:00,13.778525352478027,13.778525352478027,13.778525352478027,13.703758239746094,13.71674919128418,1309760 |
| 2025-12-08 17:15:00+00:00,13.719599723815918,13.719599723815918,13.781429290771484,13.71635627746582,13.774571418762207,0 |
| 2025-12-08 17:30:00+00:00,13.695246696472168,13.695246696472168,13.732063293457031,13.694581985473633,13.718152046203613,0 |
| 2025-12-08 17:45:00+00:00,13.74475383758545,13.74475383758545,13.74475383758545,13.687310218811035,13.694037437438965,0 |
| 2025-12-08 18:00:00+00:00,13.759803771972656,13.759803771972656,13.78055191040039,13.743467330932617,13.743632316589355,0 |
| 2025-12-08 18:15:00+00:00,13.758002281188965,13.758002281188965,13.795025825500488,13.750040054321289,13.750040054321289,0 |
| 2025-12-08 18:30:00+00:00,13.7093505859375,13.7093505859375,13.75151252746582,13.688366889953613,13.75151252746582,0 |
| 2025-12-08 18:45:00+00:00,13.642324447631836,13.642324447631836,13.738643646240234,13.642324447631836,13.714184761047363,924480 |
| 2025-12-08 19:00:00+00:00,13.677423477172852,13.677423477172852,13.678304672241211,13.635542869567871,13.645503997802734,232768 |
| 2025-12-08 19:15:00+00:00,13.68437385559082,13.68437385559082,13.684494018554688,13.659871101379395,13.67784595489502,542976 |
| 2025-12-08 19:30:00+00:00,13.703190803527832,13.703190803527832,13.727310180664062,13.686161041259766,13.686161041259766,1821504 |
| 2025-12-08 19:45:00+00:00,13.72765064239502,13.72765064239502,13.749166488647461,13.706206321716309,13.706206321716309,811200 |
| 2025-12-08 20:00:00+00:00,13.763775825500488,13.763775825500488,13.765393257141113,13.722408294677734,13.726962089538574,988352 |
| 2025-12-08 20:15:00+00:00,13.771594047546387,13.771594047546387,13.777825355529785,13.746380805969238,13.763647079467773,1654528 |
| 2025-12-08 20:30:00+00:00,13.76771068572998,13.76771068572998,13.76771068572998,13.745484352111816,13.763200759887695,1338496 |
| 2025-12-08 20:45:00+00:00,13.809080123901367,13.809080123901367,13.81544017791748,13.774831771850586,13.778615951538086,1824704 |
| 2025-12-08 21:00:00+00:00,13.816804885864258,13.816804885864258,13.823765754699707,13.800939559936523,13.805668830871582,0 |
| 2025-12-08 21:15:00+00:00,13.802775382995605,13.802775382995605,13.809616088867188,13.784588813781738,13.809616088867188,0 |
| 2025-12-08 21:30:00+00:00,13.875588417053223,13.875588417053223,13.884525299072266,13.807218551635742,13.807218551635742,10637952 |
| 2025-12-08 21:45:00+00:00,13.908811569213867,13.908811569213867,13.908811569213867,13.87857437133789,13.87857437133789,0 |
| 2025-12-08 22:00:00+00:00,13.869253158569336,13.869253158569336,13.91196060180664,13.869253158569336,13.908563613891602,0 |
| 2025-12-08 22:15:00+00:00,13.839871406555176,13.839871406555176,13.867208480834961,13.839871406555176,13.867208480834961,0 |
| 2025-12-08 22:30:00+00:00,13.804173469543457,13.804173469543457,13.846976280212402,13.80273151397705,13.83954906463623,246016 |
| 2025-12-08 22:45:00+00:00,13.799721717834473,13.799721717834473,13.817813873291016,13.796825408935547,13.797006607055664,1607232 |
| 2025-12-08 23:00:00+00:00,13.821159362792969,13.821159362792969,13.83044147491455,13.801356315612793,13.801356315612793,0 |
| 2025-12-08 23:15:00+00:00,13.753792762756348,13.753792762756348,13.818493843078613,13.75190544128418,13.818493843078613,0 |
| 2025-12-08 23:30:00+00:00,13.741276741027832,13.741276741027832,13.762248039245605,13.739842414855957,13.760831832885742,3601472 |
| 2025-12-08 23:45:00+00:00,13.745064735412598,13.745064735412598,13.746953010559082,13.73590087890625,13.741616249084473,433536 |
| 2025-12-09 00:00:00+00:00,13.79814624786377,13.79814624786377,13.79814624786377,13.749001502990723,13.749001502990723,66432 |
| 2025-12-09 00:15:00+00:00,13.8275785446167,13.8275785446167,13.830081939697266,13.804277420043945,13.804277420043945,544128 |
| 2025-12-09 00:30:00+00:00,13.751487731933594,13.751487731933594,13.82758617401123,13.751487731933594,13.82758617401123,896512 |
| 2025-12-09 00:45:00+00:00,13.72613525390625,13.72613525390625,13.75936222076416,13.725613594055176,13.750774383544922,4092672 |
| 2025-12-09 01:00:00+00:00,13.716501235961914,13.716501235961914,13.730240821838379,13.707561492919922,13.725373268127441,299712 |
| 2025-12-09 01:15:00+00:00,13.728476524353027,13.728476524353027,13.741926193237305,13.71966552734375,13.71966552734375,0 |
| 2025-12-09 01:30:00+00:00,13.660097122192383,13.660097122192383,13.717802047729492,13.660097122192383,13.717802047729492,0 |
| 2025-12-09 01:45:00+00:00,13.63036060333252,13.63036060333252,13.659782409667969,13.622254371643066,13.659782409667969,456064 |
| 2025-12-09 02:00:00+00:00,13.644241333007812,13.644241333007812,13.650564193725586,13.630653381347656,13.630653381347656,0 |
| 2025-12-09 02:15:00+00:00,13.64726734161377,13.64726734161377,13.64726734161377,13.623817443847656,13.641419410705566,3090176 |
| 2025-12-09 02:30:00+00:00,13.657831192016602,13.657831192016602,13.686614036560059,13.649835586547852,13.649835586547852,4424256 |
| 2025-12-09 02:45:00+00:00,13.63181209564209,13.63181209564209,13.656861305236816,13.63181209564209,13.656325340270996,0 |
| 2025-12-09 03:00:00+00:00,13.614931106567383,13.614931106567383,13.630575180053711,13.614931106567383,13.630575180053711,0 |
| 2025-12-09 03:15:00+00:00,13.603702545166016,13.603702545166016,13.615012168884277,13.579202651977539,13.615012168884277,2016448 |
| 2025-12-09 03:30:00+00:00,13.660036087036133,13.660036087036133,13.660529136657715,13.608736991882324,13.608736991882324,2094912 |
| 2025-12-09 03:45:00+00:00,13.706984519958496,13.706984519958496,13.707435607910156,13.660090446472168,13.660090446472168,4686336 |
| 2025-12-09 04:00:00+00:00,13.699904441833496,13.699904441833496,13.707639694213867,13.699904441833496,13.706965446472168,847680 |
| 2025-12-09 04:15:00+00:00,13.689690589904785,13.689690589904785,13.698322296142578,13.685379028320312,13.698322296142578,298816 |
| 2025-12-09 04:30:00+00:00,13.621319770812988,13.621319770812988,13.690001487731934,13.619348526000977,13.690001487731934,422592 |
| 2025-12-09 04:45:00+00:00,13.623553276062012,13.623553276062012,13.624691009521484,13.60772705078125,13.609084129333496,4705920 |
| 2025-12-09 05:00:00+00:00,13.618949890136719,13.618949890136719,13.629976272583008,13.616034507751465,13.624197006225586,244672 |
| 2025-12-09 05:15:00+00:00,13.643766403198242,13.643766403198242,13.643890380859375,13.621883392333984,13.62506103515625,3156160 |
| 2025-12-09 05:30:00+00:00,13.715218544006348,13.715218544006348,13.722068786621094,13.656536102294922,13.656536102294922,4373568 |
| 2025-12-09 05:45:00+00:00,13.679681777954102,13.679681777954102,13.716415405273438,13.679177284240723,13.714481353759766,122048 |
| 2025-12-09 06:00:00+00:00,13.684677124023438,13.684677124023438,13.706138610839844,13.665821075439453,13.673381805419922,237312 |
| 2025-12-09 06:15:00+00:00,13.66109561920166,13.66109561920166,13.685134887695312,13.66109561920166,13.685050010681152,192832 |
| 2025-12-09 06:30:00+00:00,13.64946460723877,13.64946460723877,13.66096019744873,13.629759788513184,13.66096019744873,2591360 |
| 2025-12-09 06:45:00+00:00,13.706270217895508,13.706270217895508,13.708489418029785,13.649288177490234,13.649288177490234,3677632 |
| 2025-12-09 07:00:00+00:00,13.70690631866455,13.70690631866455,13.712645530700684,13.706501007080078,13.706501007080078,470784 |
|
|
