| Datetime,adj close,close,high,low,open,volume |
| 2025-12-05 00:00:00+00:00,139.15223693847656,139.15223693847656,139.16554260253906,139.0261993408203,139.0261993408203,0 |
| 2025-12-05 00:15:00+00:00,139.4566650390625,139.4566650390625,139.4566650390625,139.0291290283203,139.03553771972656,0 |
| 2025-12-05 00:30:00+00:00,139.44703674316406,139.44703674316406,139.45835876464844,139.44703674316406,139.45835876464844,136448 |
| 2025-12-05 00:45:00+00:00,139.35549926757812,139.35549926757812,139.5311737060547,139.35549926757812,139.5311737060547,0 |
| 2025-12-05 01:00:00+00:00,139.56170654296875,139.56170654296875,139.67221069335938,139.27749633789062,139.2814483642578,0 |
| 2025-12-05 01:15:00+00:00,139.805419921875,139.805419921875,139.805419921875,139.51341247558594,139.51341247558594,0 |
| 2025-12-05 01:30:00+00:00,139.96327209472656,139.96327209472656,139.98480224609375,139.86300659179688,139.9617156982422,0 |
| 2025-12-05 01:45:00+00:00,139.8925323486328,139.8925323486328,140.0215606689453,139.8925323486328,139.89749145507812,0 |
| 2025-12-05 02:00:00+00:00,139.5460968017578,139.5460968017578,139.8277587890625,139.5460968017578,139.8277587890625,0 |
| 2025-12-05 02:15:00+00:00,139.75424194335938,139.75424194335938,139.75424194335938,139.71286010742188,139.71286010742188,0 |
| 2025-12-05 02:30:00+00:00,139.98931884765625,139.98931884765625,140.0048065185547,139.76022338867188,139.76022338867188,1192960 |
| 2025-12-05 02:45:00+00:00,139.8382110595703,139.8382110595703,140.07708740234375,139.8382110595703,140.07708740234375,6853632 |
| 2025-12-05 03:00:00+00:00,140.01040649414062,140.01040649414062,140.01040649414062,139.83587646484375,139.8585662841797,3341312 |
| 2025-12-05 03:15:00+00:00,139.88507080078125,139.88507080078125,139.97962951660156,139.88507080078125,139.97962951660156,0 |
| 2025-12-05 03:30:00+00:00,138.93258666992188,138.93258666992188,139.3214569091797,138.919677734375,139.3214569091797,23703296 |
| 2025-12-05 03:45:00+00:00,138.8085479736328,138.8085479736328,138.8535614013672,138.7316131591797,138.8040771484375,2859776 |
| 2025-12-05 04:00:00+00:00,139.08779907226562,139.08779907226562,139.08779907226562,138.69483947753906,138.69483947753906,10272512 |
| 2025-12-05 04:15:00+00:00,138.87478637695312,138.87478637695312,139.04249572753906,138.87478637695312,139.0416717529297,0 |
| 2025-12-05 04:30:00+00:00,138.35385131835938,138.35385131835938,138.57498168945312,138.35385131835938,138.57498168945312,12037888 |
| 2025-12-05 04:45:00+00:00,138.52061462402344,138.52061462402344,138.52061462402344,138.2564239501953,138.34527587890625,18294784 |
| 2025-12-05 05:00:00+00:00,138.5570526123047,138.5570526123047,138.65966796875,138.5244598388672,138.5244598388672,0 |
| 2025-12-05 05:15:00+00:00,138.0684814453125,138.0684814453125,138.50588989257812,138.0684814453125,138.50588989257812,9698048 |
| 2025-12-05 05:30:00+00:00,138.11647033691406,138.11647033691406,138.11647033691406,138.0081329345703,138.0081329345703,4814336 |
| 2025-12-05 05:45:00+00:00,137.97560119628906,137.97560119628906,137.97560119628906,137.97560119628906,137.97560119628906,0 |
| 2025-12-05 06:00:00+00:00,138.47842407226562,138.47842407226562,138.47842407226562,138.0596923828125,138.0596923828125,0 |
| 2025-12-05 06:15:00+00:00,138.68569946289062,138.68569946289062,138.6979217529297,138.5283966064453,138.5283966064453,0 |
| 2025-12-05 06:30:00+00:00,138.77098083496094,138.77098083496094,138.80702209472656,138.62828063964844,138.62828063964844,0 |
| 2025-12-05 06:45:00+00:00,138.91250610351562,138.91250610351562,138.91250610351562,138.7919158935547,138.7919158935547,2646272 |
| 2025-12-05 07:00:00+00:00,140.05377197265625,140.05377197265625,140.05377197265625,138.90664672851562,138.90664672851562,37616128 |
| 2025-12-05 07:15:00+00:00,140.25405883789062,140.25405883789062,140.25405883789062,140.12857055664062,140.12857055664062,18415104 |
| 2025-12-05 07:30:00+00:00,139.95245361328125,139.95245361328125,140.27281188964844,139.95245361328125,140.27281188964844,672256 |
| 2025-12-05 07:45:00+00:00,139.78721618652344,139.78721618652344,139.80569458007812,139.7464599609375,139.80569458007812,0 |
| 2025-12-05 08:00:00+00:00,138.38577270507812,138.38577270507812,139.698486328125,138.38577270507812,139.698486328125,19539968 |
| 2025-12-05 08:15:00+00:00,138.4948272705078,138.4948272705078,138.4948272705078,138.3084716796875,138.3084716796875,10912000 |
| 2025-12-05 08:30:00+00:00,138.1141357421875,138.1141357421875,138.49571228027344,138.1141357421875,138.49571228027344,9614592 |
| 2025-12-05 08:45:00+00:00,138.17628479003906,138.17628479003906,138.1855010986328,138.05508422851562,138.05508422851562,4970240 |
| 2025-12-05 09:00:00+00:00,137.82958984375,137.82958984375,138.1761932373047,137.80429077148438,138.1761932373047,14223360 |
| 2025-12-05 09:15:00+00:00,136.91139221191406,136.91139221191406,137.89593505859375,136.91139221191406,137.89593505859375,41290496 |
| 2025-12-05 09:30:00+00:00,136.8479461669922,136.8479461669922,136.8479461669922,136.71807861328125,136.8231964111328,42811392 |
| 2025-12-05 09:45:00+00:00,136.5360107421875,136.5360107421875,136.67413330078125,136.5360107421875,136.67413330078125,15919872 |
| 2025-12-05 10:00:00+00:00,136.6920928955078,136.6920928955078,136.6920928955078,136.48489379882812,136.48489379882812,15499520 |
| 2025-12-05 10:15:00+00:00,137.17442321777344,137.17442321777344,137.17442321777344,137.10073852539062,137.13478088378906,47705600 |
| 2025-12-05 10:30:00+00:00,137.70811462402344,137.70811462402344,137.7152099609375,137.69781494140625,137.7152099609375,31135744 |
| 2025-12-05 10:45:00+00:00,137.798095703125,137.798095703125,137.798095703125,137.74868774414062,137.74868774414062,5362688 |
| 2025-12-05 11:00:00+00:00,137.9170379638672,137.9170379638672,137.9170379638672,137.7698974609375,137.78729248046875,5372416 |
| 2025-12-05 11:30:00+00:00,137.14907836914062,137.14907836914062,137.5454864501953,137.13446044921875,137.5454864501953,955904 |
| 2025-12-05 11:45:00+00:00,137.0803680419922,137.0803680419922,137.2207794189453,137.03622436523438,137.12115478515625,7777280 |
| 2025-12-05 12:00:00+00:00,136.87643432617188,136.87643432617188,136.99085998535156,136.81436157226562,136.98947143554688,47154944 |
| 2025-12-05 12:15:00+00:00,136.73486328125,136.73486328125,136.83018493652344,136.73434448242188,136.78697204589844,18573824 |
| 2025-12-05 12:30:00+00:00,137.03184509277344,137.03184509277344,137.03184509277344,136.8061981201172,136.8061981201172,7077376 |
| 2025-12-05 12:45:00+00:00,136.91477966308594,136.91477966308594,136.94583129882812,136.80215454101562,136.94583129882812,2533888 |
| 2025-12-05 13:00:00+00:00,136.87184143066406,136.87184143066406,136.94578552246094,136.5500946044922,136.6812286376953,4694016 |
| 2025-12-05 13:15:00+00:00,136.68821716308594,136.68821716308594,136.83441162109375,136.62452697753906,136.83441162109375,0 |
| 2025-12-05 13:30:00+00:00,136.21551513671875,136.21551513671875,136.72976684570312,136.21551513671875,136.72976684570312,11250176 |
| 2025-12-05 13:45:00+00:00,136.1232147216797,136.1232147216797,136.31112670898438,136.1232147216797,136.23587036132812,2920448 |
| 2025-12-05 14:00:00+00:00,136.1268310546875,136.1268310546875,136.1268310546875,136.0322265625,136.0435333251953,3153408 |
| 2025-12-05 14:15:00+00:00,135.59829711914062,135.59829711914062,135.6580810546875,135.5677490234375,135.6580810546875,19079680 |
| 2025-12-05 14:30:00+00:00,134.9747314453125,134.9747314453125,135.7288055419922,134.9747314453125,135.61558532714844,21985280 |
| 2025-12-05 14:45:00+00:00,134.93429565429688,134.93429565429688,135.0147705078125,134.7396240234375,134.9226531982422,7899648 |
| 2025-12-05 15:00:00+00:00,136.0577850341797,136.0577850341797,136.55796813964844,135.0817413330078,135.0817413330078,57110528 |
| 2025-12-05 15:15:00+00:00,135.85316467285156,135.85316467285156,135.88388061523438,135.7232208251953,135.7742919921875,23802880 |
| 2025-12-05 15:30:00+00:00,135.8145294189453,135.8145294189453,136.34268188476562,135.8145294189453,135.87815856933594,15820800 |
| 2025-12-05 15:45:00+00:00,134.9262237548828,134.9262237548828,135.7905731201172,134.9262237548828,135.7905731201172,15660544 |
| 2025-12-05 16:00:00+00:00,134.9721221923828,134.9721221923828,135.0772247314453,134.9721221923828,135.0634765625,3857408 |
| 2025-12-05 16:15:00+00:00,133.64015197753906,133.64015197753906,133.8887481689453,133.64015197753906,133.6624755859375,132306944 |
| 2025-12-05 16:30:00+00:00,133.09962463378906,133.09962463378906,133.476318359375,133.07606506347656,133.476318359375,15085056 |
| 2025-12-05 16:45:00+00:00,132.3008270263672,132.3008270263672,132.3008270263672,131.80747985839844,131.80747985839844,157679616 |
| 2025-12-05 17:00:00+00:00,132.17518615722656,132.17518615722656,132.28936767578125,132.17518615722656,132.20159912109375,45472768 |
| 2025-12-05 17:15:00+00:00,131.99459838867188,131.99459838867188,132.10855102539062,131.99459838867188,132.10855102539062,7614976 |
| 2025-12-05 17:30:00+00:00,131.63941955566406,131.63941955566406,131.92291259765625,131.63941955566406,131.865478515625,24343552 |
| 2025-12-05 17:45:00+00:00,132.49559020996094,132.49559020996094,132.57501220703125,131.79519653320312,131.79519653320312,24014848 |
| 2025-12-05 18:00:00+00:00,132.87063598632812,132.87063598632812,132.93060302734375,132.0533447265625,132.28575134277344,23599104 |
| 2025-12-05 18:15:00+00:00,132.19651794433594,132.19651794433594,132.79458618164062,132.19651794433594,132.79458618164062,10753536 |
| 2025-12-05 18:30:00+00:00,132.02381896972656,132.02381896972656,132.17311096191406,132.02381896972656,132.17311096191406,22515200 |
| 2025-12-05 18:45:00+00:00,131.4650421142578,131.4650421142578,131.5724334716797,131.3961944580078,131.5284881591797,0 |
| 2025-12-05 19:00:00+00:00,131.4297332763672,131.4297332763672,131.4297332763672,131.1859130859375,131.2880859375,212480 |
| 2025-12-05 19:15:00+00:00,131.9966278076172,131.9966278076172,132.05152893066406,131.9966278076172,132.05152893066406,0 |
| 2025-12-05 19:30:00+00:00,132.4842071533203,132.4842071533203,132.4842071533203,132.2510528564453,132.2510528564453,0 |
| 2025-12-05 19:45:00+00:00,132.53387451171875,132.53387451171875,132.53387451171875,132.42567443847656,132.42567443847656,0 |
| 2025-12-05 20:00:00+00:00,132.2777557373047,132.2777557373047,132.63734436035156,132.2777557373047,132.63734436035156,0 |
| 2025-12-05 20:15:00+00:00,132.73777770996094,132.73777770996094,132.73777770996094,132.46986389160156,132.46986389160156,0 |
| 2025-12-05 20:30:00+00:00,132.4302215576172,132.4302215576172,132.4302215576172,132.4302215576172,132.4302215576172,4524544 |
| 2025-12-05 20:45:00+00:00,132.61077880859375,132.61077880859375,132.61077880859375,132.46395874023438,132.46395874023438,0 |
| 2025-12-05 21:00:00+00:00,132.5992431640625,132.5992431640625,132.66896057128906,132.5992431640625,132.63494873046875,0 |
| 2025-12-05 21:15:00+00:00,132.91342163085938,132.91342163085938,132.91720581054688,132.78773498535156,132.78773498535156,10489856 |
| 2025-12-05 21:45:00+00:00,132.20626831054688,132.20626831054688,132.55972290039062,132.20626831054688,132.55972290039062,15654400 |
| 2025-12-05 22:00:00+00:00,132.33343505859375,132.33343505859375,132.43431091308594,132.33343505859375,132.43431091308594,0 |
| 2025-12-05 22:15:00+00:00,132.68568420410156,132.68568420410156,132.68568420410156,132.33547973632812,132.33547973632812,0 |
| 2025-12-05 22:30:00+00:00,132.6703338623047,132.6703338623047,132.73350524902344,132.6703338623047,132.73350524902344,0 |
| 2025-12-05 22:45:00+00:00,132.81019592285156,132.81019592285156,132.8469696044922,132.70956420898438,132.70956420898438,85504 |
| 2025-12-05 23:00:00+00:00,132.54656982421875,132.54656982421875,132.71481323242188,132.54656982421875,132.71481323242188,0 |
| 2025-12-05 23:15:00+00:00,132.63388061523438,132.63388061523438,132.63388061523438,132.530029296875,132.53700256347656,0 |
| 2025-12-05 23:30:00+00:00,133.0890655517578,133.0890655517578,133.09478759765625,132.94189453125,132.94189453125,3357184 |
| 2025-12-05 23:45:00+00:00,133.21841430664062,133.21841430664062,133.21841430664062,133.08502197265625,133.08502197265625,2354176 |
| 2025-12-06 00:00:00+00:00,133.13572692871094,133.13572692871094,133.2823486328125,133.13572692871094,133.2823486328125,0 |
| 2025-12-06 00:15:00+00:00,133.02540588378906,133.02540588378906,133.1606903076172,133.02540588378906,133.13365173339844,279552 |
| 2025-12-06 00:30:00+00:00,133.42471313476562,133.42471313476562,133.42471313476562,133.14707946777344,133.14707946777344,52736 |
| 2025-12-06 00:45:00+00:00,133.5327606201172,133.5327606201172,133.6890106201172,133.49452209472656,133.6890106201172,3766784 |
| 2025-12-06 01:00:00+00:00,133.5894775390625,133.5894775390625,133.5894775390625,133.40667724609375,133.48513793945312,0 |
| 2025-12-06 01:15:00+00:00,133.6648712158203,133.6648712158203,133.7919464111328,133.5941162109375,133.5941162109375,295936 |
| 2025-12-06 01:30:00+00:00,133.41253662109375,133.41253662109375,133.7406768798828,133.41253662109375,133.7406768798828,0 |
| 2025-12-06 01:45:00+00:00,133.56028747558594,133.56028747558594,133.66517639160156,133.56028747558594,133.58193969726562,0 |
| 2025-12-06 02:00:00+00:00,133.12229919433594,133.12229919433594,133.5270538330078,133.04196166992188,133.5270538330078,0 |
| 2025-12-06 02:15:00+00:00,133.12994384765625,133.12994384765625,133.14727783203125,133.12994384765625,133.14727783203125,0 |
| 2025-12-06 02:30:00+00:00,133.1472625732422,133.1472625732422,133.1472625732422,133.0200958251953,133.0200958251953,0 |
| 2025-12-06 02:45:00+00:00,133.40919494628906,133.40919494628906,133.40919494628906,133.37625122070312,133.3959503173828,0 |
| 2025-12-06 03:00:00+00:00,133.9219207763672,133.9219207763672,133.9227294921875,133.43125915527344,133.43125915527344,14848000 |
| 2025-12-06 03:15:00+00:00,133.70831298828125,133.70831298828125,134.0260467529297,133.70831298828125,134.0260467529297,3519488 |
| 2025-12-06 03:30:00+00:00,133.83961486816406,133.83961486816406,133.83961486816406,133.67747497558594,133.70005798339844,0 |
| 2025-12-06 03:45:00+00:00,133.77957153320312,133.77957153320312,133.88754272460938,133.7699432373047,133.7699432373047,0 |
| 2025-12-06 04:00:00+00:00,133.6616973876953,133.6616973876953,133.7560577392578,133.6616973876953,133.7560577392578,256000 |
| 2025-12-06 04:15:00+00:00,133.36712646484375,133.36712646484375,133.43423461914062,133.36712646484375,133.43423461914062,0 |
| 2025-12-06 04:30:00+00:00,133.33837890625,133.33837890625,133.34832763671875,133.33837890625,133.34832763671875,0 |
| 2025-12-06 04:45:00+00:00,133.2764434814453,133.2764434814453,133.37850952148438,133.26950073242188,133.37850952148438,0 |
| 2025-12-06 05:00:00+00:00,133.32322692871094,133.32322692871094,133.3451385498047,133.2701416015625,133.2701416015625,744448 |
| 2025-12-06 05:15:00+00:00,133.17227172851562,133.17227172851562,133.3175048828125,133.17227172851562,133.3175048828125,0 |
| 2025-12-06 05:30:00+00:00,133.11276245117188,133.11276245117188,133.11276245117188,133.068603515625,133.068603515625,0 |
| 2025-12-06 05:45:00+00:00,133.23641967773438,133.23641967773438,133.24168395996094,133.1543731689453,133.1905517578125,0 |
| 2025-12-06 06:00:00+00:00,133.0847625732422,133.0847625732422,133.2266845703125,133.04388427734375,133.2266845703125,0 |
| 2025-12-06 06:15:00+00:00,133.07510375976562,133.07510375976562,133.1115264892578,133.07510375976562,133.1115264892578,0 |
| 2025-12-06 06:30:00+00:00,133.2412109375,133.2412109375,133.2412109375,133.2412109375,133.2412109375,0 |
| 2025-12-06 06:45:00+00:00,133.01292419433594,133.01292419433594,133.0409393310547,133.01292419433594,133.03720092773438,252672 |
| 2025-12-06 07:00:00+00:00,133.10775756835938,133.10775756835938,133.10775756835938,133.0029296875,133.0029296875,0 |
| 2025-12-06 07:15:00+00:00,133.12094116210938,133.12094116210938,133.17755126953125,133.12051391601562,133.12051391601562,0 |
| 2025-12-06 07:30:00+00:00,133.01431274414062,133.01431274414062,133.01431274414062,132.87106323242188,132.87106323242188,0 |
| 2025-12-06 07:45:00+00:00,132.84832763671875,132.84832763671875,133.0426025390625,132.84597778320312,133.03248596191406,0 |
| 2025-12-06 08:00:00+00:00,132.75746154785156,132.75746154785156,132.80824279785156,132.75746154785156,132.80824279785156,0 |
| 2025-12-06 08:15:00+00:00,132.56881713867188,132.56881713867188,132.7541046142578,132.56881713867188,132.7541046142578,77824 |
| 2025-12-06 08:30:00+00:00,132.3246307373047,132.3246307373047,132.34136962890625,132.3246307373047,132.34136962890625,0 |
| 2025-12-06 08:45:00+00:00,132.05606079101562,132.05606079101562,132.3331756591797,132.05606079101562,132.3331756591797,0 |
| 2025-12-06 09:00:00+00:00,132.26220703125,132.26220703125,132.26220703125,132.0475311279297,132.0475311279297,0 |
| 2025-12-06 09:15:00+00:00,132.4423828125,132.4423828125,132.4508056640625,132.39830017089844,132.4508056640625,0 |
| 2025-12-06 09:30:00+00:00,132.52517700195312,132.52517700195312,132.5421142578125,132.46658325195312,132.46658325195312,0 |
| 2025-12-06 09:45:00+00:00,132.70510864257812,132.70510864257812,132.7109375,132.7017822265625,132.70912170410156,0 |
| 2025-12-06 10:00:00+00:00,132.57664489746094,132.57664489746094,132.61692810058594,132.55813598632812,132.61317443847656,0 |
| 2025-12-06 10:15:00+00:00,132.70339965820312,132.70339965820312,132.87899780273438,132.70339965820312,132.70919799804688,0 |
| 2025-12-06 10:30:00+00:00,132.64537048339844,132.64537048339844,132.64537048339844,132.59835815429688,132.6117401123047,0 |
| 2025-12-06 10:45:00+00:00,132.7154541015625,132.7154541015625,132.77928161621094,132.7154541015625,132.77928161621094,0 |
| 2025-12-06 11:00:00+00:00,133.02630615234375,133.02630615234375,133.02630615234375,132.76487731933594,132.76487731933594,0 |
| 2025-12-06 11:15:00+00:00,133.01950073242188,133.01950073242188,133.0790557861328,133.01950073242188,133.0790557861328,0 |
| 2025-12-06 11:30:00+00:00,133.15289306640625,133.15289306640625,133.15289306640625,133.11367797851562,133.11367797851562,0 |
| 2025-12-06 11:45:00+00:00,133.2788848876953,133.2788848876953,133.2955322265625,133.18186950683594,133.18186950683594,0 |
| 2025-12-06 12:00:00+00:00,132.90170288085938,132.90170288085938,133.28213500976562,132.90170288085938,133.28213500976562,0 |
| 2025-12-06 12:15:00+00:00,132.90040588378906,132.90040588378906,132.94261169433594,132.867431640625,132.867431640625,0 |
| 2025-12-06 12:30:00+00:00,132.8750457763672,132.8750457763672,132.9420928955078,132.84071350097656,132.84071350097656,0 |
| 2025-12-06 12:45:00+00:00,132.7198028564453,132.7198028564453,132.88987731933594,132.7198028564453,132.86929321289062,0 |
| 2025-12-06 13:00:00+00:00,132.80613708496094,132.80613708496094,132.8148193359375,132.70944213867188,132.70944213867188,0 |
| 2025-12-06 13:15:00+00:00,133.0416259765625,133.0416259765625,133.0416259765625,132.89572143554688,132.90802001953125,0 |
| 2025-12-06 13:30:00+00:00,133.17877197265625,133.17877197265625,133.17877197265625,133.17877197265625,133.17877197265625,0 |
| 2025-12-06 13:45:00+00:00,133.06646728515625,133.06646728515625,133.1779022216797,133.06646728515625,133.1779022216797,0 |
| 2025-12-06 14:00:00+00:00,133.01239013671875,133.01239013671875,133.099609375,133.00750732421875,133.0240478515625,0 |
| 2025-12-06 14:15:00+00:00,133.38682556152344,133.38682556152344,133.83230590820312,133.14990234375,133.14990234375,16718336 |
| 2025-12-06 14:30:00+00:00,133.570068359375,133.570068359375,133.570068359375,133.40118408203125,133.40118408203125,441344 |
| 2025-12-06 14:45:00+00:00,133.81468200683594,133.81468200683594,133.81690979003906,133.66123962402344,133.75653076171875,0 |
| 2025-12-06 15:00:00+00:00,133.05111694335938,133.05111694335938,133.79525756835938,133.05111694335938,133.79525756835938,0 |
| 2025-12-06 15:15:00+00:00,132.6432342529297,132.6432342529297,132.96603393554688,132.6432342529297,132.96603393554688,0 |
| 2025-12-06 15:30:00+00:00,132.7916717529297,132.7916717529297,132.7916717529297,132.599365234375,132.62515258789062,0 |
| 2025-12-06 15:45:00+00:00,133.05111694335938,133.05111694335938,133.0811004638672,133.05111694335938,133.0811004638672,0 |
| 2025-12-06 16:00:00+00:00,133.32179260253906,133.32179260253906,133.32179260253906,132.97677612304688,132.97677612304688,0 |
| 2025-12-06 16:15:00+00:00,133.2858428955078,133.2858428955078,133.3269500732422,133.2858428955078,133.3269500732422,0 |
| 2025-12-06 16:30:00+00:00,133.3271484375,133.3271484375,133.3271484375,133.1346435546875,133.1346435546875,0 |
| 2025-12-06 16:45:00+00:00,133.02523803710938,133.02523803710938,133.4234161376953,133.02523803710938,133.4234161376953,0 |
| 2025-12-06 17:00:00+00:00,133.23233032226562,133.23233032226562,133.29112243652344,133.0698699951172,133.10299682617188,0 |
| 2025-12-06 17:15:00+00:00,133.15736389160156,133.15736389160156,133.15736389160156,133.09445190429688,133.14663696289062,0 |
| 2025-12-06 17:30:00+00:00,132.98410034179688,132.98410034179688,133.20806884765625,132.98410034179688,133.20806884765625,0 |
| 2025-12-06 17:45:00+00:00,132.87875366210938,132.87875366210938,132.87875366210938,132.80128479003906,132.8077850341797,0 |
| 2025-12-06 18:00:00+00:00,132.80018615722656,132.80018615722656,132.95530700683594,132.80018615722656,132.95530700683594,0 |
| 2025-12-06 18:15:00+00:00,133.07257080078125,133.07257080078125,133.14564514160156,133.06297302246094,133.14564514160156,0 |
| 2025-12-06 18:30:00+00:00,132.99984741210938,132.99984741210938,133.06106567382812,132.98997497558594,133.05142211914062,0 |
| 2025-12-06 18:45:00+00:00,132.88658142089844,132.88658142089844,132.88658142089844,132.88658142089844,132.88658142089844,0 |
| 2025-12-06 19:00:00+00:00,132.9062042236328,132.9062042236328,132.90814208984375,132.83201599121094,132.83201599121094,0 |
| 2025-12-06 19:15:00+00:00,132.36512756347656,132.36512756347656,132.56326293945312,132.34469604492188,132.56326293945312,0 |
| 2025-12-06 19:30:00+00:00,132.19224548339844,132.19224548339844,132.38430786132812,132.13528442382812,132.38430786132812,8988160 |
| 2025-12-06 19:45:00+00:00,132.13296508789062,132.13296508789062,132.13296508789062,132.06834411621094,132.07257080078125,989952 |
| 2025-12-06 20:00:00+00:00,132.39413452148438,132.39413452148438,132.39413452148438,132.18016052246094,132.18016052246094,0 |
| 2025-12-06 20:15:00+00:00,132.42901611328125,132.42901611328125,132.42901611328125,132.35684204101562,132.36184692382812,0 |
| 2025-12-06 20:30:00+00:00,132.47776794433594,132.47776794433594,132.47776794433594,132.3394317626953,132.38015747070312,0 |
| 2025-12-06 20:45:00+00:00,132.44728088378906,132.44728088378906,132.5664520263672,132.44728088378906,132.5664520263672,0 |
| 2025-12-06 21:00:00+00:00,132.61439514160156,132.61439514160156,132.61439514160156,132.5021514892578,132.5021514892578,7704960 |
| 2025-12-06 21:15:00+00:00,132.4694061279297,132.4694061279297,132.6081085205078,132.4694061279297,132.6081085205078,0 |
| 2025-12-06 21:30:00+00:00,132.42466735839844,132.42466735839844,132.4248504638672,132.42466735839844,132.4248504638672,0 |
| 2025-12-06 21:45:00+00:00,132.50477600097656,132.50477600097656,132.52308654785156,132.5009002685547,132.52308654785156,0 |
| 2025-12-06 22:00:00+00:00,132.4534149169922,132.4534149169922,132.4697723388672,132.43798828125,132.4697723388672,0 |
| 2025-12-06 22:15:00+00:00,132.40789794921875,132.40789794921875,132.47772216796875,132.40789794921875,132.47772216796875,9227904 |
| 2025-12-06 22:30:00+00:00,132.28199768066406,132.28199768066406,132.31619262695312,132.28199768066406,132.29786682128906,277632 |
| 2025-12-06 22:45:00+00:00,132.2256317138672,132.2256317138672,132.30889892578125,132.21966552734375,132.2556915283203,292864 |
| 2025-12-06 23:00:00+00:00,131.89263916015625,131.89263916015625,132.2043914794922,131.89263916015625,132.2043914794922,5418240 |
| 2025-12-06 23:15:00+00:00,131.65281677246094,131.65281677246094,131.87380981445312,131.65281677246094,131.80918884277344,22934272 |
| 2025-12-06 23:30:00+00:00,131.89971923828125,131.89971923828125,131.89971923828125,131.5507354736328,131.5507354736328,12630400 |
| 2025-12-06 23:45:00+00:00,132.35015869140625,132.35015869140625,132.35015869140625,131.9807891845703,131.9807891845703,8312064 |
| 2025-12-07 00:00:00+00:00,132.28289794921875,132.28289794921875,132.364990234375,132.28289794921875,132.364990234375,118528 |
| 2025-12-07 00:15:00+00:00,132.22105407714844,132.22105407714844,132.2605743408203,132.1377716064453,132.2605743408203,93312 |
| 2025-12-07 00:30:00+00:00,132.55801391601562,132.55801391601562,132.55801391601562,132.37234497070312,132.37234497070312,4021248 |
| 2025-12-07 00:45:00+00:00,132.4955291748047,132.4955291748047,132.62091064453125,132.4955291748047,132.62091064453125,236160 |
| 2025-12-07 01:00:00+00:00,132.49343872070312,132.49343872070312,132.49343872070312,132.4705352783203,132.4933624267578,0 |
| 2025-12-07 01:15:00+00:00,132.6753387451172,132.6753387451172,132.75311279296875,132.67147827148438,132.67147827148438,0 |
| 2025-12-07 01:30:00+00:00,132.64622497558594,132.64622497558594,132.6847381591797,132.63296508789062,132.67153930664062,1441152 |
| 2025-12-07 01:45:00+00:00,132.63525390625,132.63525390625,132.63525390625,132.6222381591797,132.6222381591797,0 |
| 2025-12-07 02:00:00+00:00,132.70851135253906,132.70851135253906,132.71490478515625,132.5282745361328,132.5282745361328,2783744 |
| 2025-12-07 02:15:00+00:00,132.93678283691406,132.93678283691406,132.98875427246094,132.7987518310547,132.7987518310547,1476992 |
| 2025-12-07 02:30:00+00:00,132.8485565185547,132.8485565185547,132.91876220703125,132.8485565185547,132.91876220703125,31488 |
| 2025-12-07 02:45:00+00:00,133.26797485351562,133.26797485351562,133.26797485351562,133.07606506347656,133.07606506347656,3435520 |
| 2025-12-07 03:00:00+00:00,133.3032989501953,133.3032989501953,133.3248748779297,133.2816619873047,133.3248748779297,0 |
| 2025-12-07 03:15:00+00:00,133.13998413085938,133.13998413085938,133.315673828125,133.13998413085938,133.315673828125,0 |
| 2025-12-07 03:30:00+00:00,133.3713836669922,133.3713836669922,133.3713836669922,133.3713836669922,133.3713836669922,0 |
| 2025-12-07 03:45:00+00:00,133.5457000732422,133.5457000732422,133.5474090576172,133.5022430419922,133.5022430419922,2809344 |
| 2025-12-07 04:00:00+00:00,133.5001678466797,133.5001678466797,133.52914428710938,133.5001678466797,133.52914428710938,0 |
| 2025-12-07 04:15:00+00:00,133.30828857421875,133.30828857421875,133.41815185546875,133.30828857421875,133.41815185546875,3662464 |
| 2025-12-07 04:30:00+00:00,133.27027893066406,133.27027893066406,133.27027893066406,133.27027893066406,133.27027893066406,0 |
| 2025-12-07 04:45:00+00:00,133.09445190429688,133.09445190429688,133.09445190429688,133.09445190429688,133.09445190429688,0 |
| 2025-12-07 05:00:00+00:00,133.0091552734375,133.0091552734375,133.17127990722656,133.0091552734375,133.0965576171875,1818880 |
| 2025-12-07 05:15:00+00:00,132.89122009277344,132.89122009277344,132.95030212402344,132.8617401123047,132.947265625,251136 |
| 2025-12-07 05:30:00+00:00,132.92251586914062,132.92251586914062,132.92251586914062,132.81201171875,132.81201171875,0 |
| 2025-12-07 05:45:00+00:00,132.89089965820312,132.89089965820312,132.97560119628906,132.88604736328125,132.97560119628906,5259008 |
| 2025-12-07 06:00:00+00:00,133.00148010253906,133.00148010253906,133.00148010253906,132.86624145507812,132.86624145507812,0 |
| 2025-12-07 06:15:00+00:00,133.15655517578125,133.15655517578125,133.15655517578125,133.01889038085938,133.01889038085938,2616704 |
| 2025-12-07 06:30:00+00:00,133.20452880859375,133.20452880859375,133.20452880859375,133.14515686035156,133.14515686035156,705792 |
| 2025-12-07 07:00:00+00:00,132.60995483398438,132.60995483398438,133.18824768066406,132.60995483398438,133.18824768066406,1535104 |
| 2025-12-07 07:15:00+00:00,132.52285766601562,132.52285766601562,132.61109924316406,132.52285766601562,132.61109924316406,2733824 |
| 2025-12-07 07:30:00+00:00,132.26333618164062,132.26333618164062,132.4792938232422,132.26333618164062,132.4792938232422,5682688 |
| 2025-12-07 07:45:00+00:00,132.14012145996094,132.14012145996094,132.22085571289062,132.14012145996094,132.15081787109375,22044800 |
| 2025-12-07 08:00:00+00:00,131.94154357910156,131.94154357910156,132.1492462158203,131.90249633789062,132.1492462158203,10267648 |
| 2025-12-07 08:15:00+00:00,132.1121063232422,132.1121063232422,132.1121063232422,131.958740234375,131.958740234375,4152192 |
| 2025-12-07 08:30:00+00:00,132.55833435058594,132.55833435058594,132.55833435058594,132.13278198242188,132.13278198242188,15488 |
| 2025-12-07 08:45:00+00:00,132.14295959472656,132.14295959472656,132.553955078125,132.14295959472656,132.553955078125,122240 |
| 2025-12-07 09:00:00+00:00,132.0502166748047,132.0502166748047,132.13330078125,132.04379272460938,132.13330078125,0 |
| 2025-12-07 09:15:00+00:00,131.82032775878906,131.82032775878906,132.04901123046875,131.82032775878906,132.04901123046875,5375104 |
| 2025-12-07 09:30:00+00:00,131.92593383789062,131.92593383789062,131.92593383789062,131.83021545410156,131.83021545410156,1806208 |
| 2025-12-07 09:45:00+00:00,131.91319274902344,131.91319274902344,131.91319274902344,131.82498168945312,131.89910888671875,12504960 |
| 2025-12-07 10:00:00+00:00,132.06105041503906,132.06105041503906,132.06105041503906,131.9104766845703,131.9104766845703,5064704 |
| 2025-12-07 10:15:00+00:00,132.05404663085938,132.05404663085938,132.11802673339844,132.05404663085938,132.06700134277344,3669248 |
| 2025-12-07 10:30:00+00:00,132.08900451660156,132.08900451660156,132.08900451660156,131.90911865234375,131.90911865234375,4318336 |
| 2025-12-07 10:45:00+00:00,132.3765411376953,132.3765411376953,132.4897003173828,132.3765411376953,132.4897003173828,7647360 |
| 2025-12-07 11:00:00+00:00,132.50682067871094,132.50682067871094,132.50682067871094,132.34188842773438,132.34188842773438,0 |
| 2025-12-07 11:15:00+00:00,132.38772583007812,132.38772583007812,132.38772583007812,132.38772583007812,132.38772583007812,0 |
| 2025-12-07 11:30:00+00:00,132.4412384033203,132.4412384033203,132.46693420410156,132.40438842773438,132.40438842773438,338944 |
| 2025-12-07 11:45:00+00:00,132.4017791748047,132.4017791748047,132.42465209960938,132.4017791748047,132.42465209960938,0 |
| 2025-12-07 12:00:00+00:00,132.71511840820312,132.71511840820312,132.71511840820312,132.410888671875,132.410888671875,0 |
| 2025-12-07 12:15:00+00:00,132.73390197753906,132.73390197753906,132.7428436279297,132.73390197753906,132.7428436279297,6902016 |
| 2025-12-07 12:30:00+00:00,132.6505126953125,132.6505126953125,132.67556762695312,132.61842346191406,132.67556762695312,10636672 |
| 2025-12-07 12:45:00+00:00,133.021240234375,133.021240234375,133.021240234375,133.01177978515625,133.01177978515625,15203200 |
| 2025-12-07 13:00:00+00:00,132.61309814453125,132.61309814453125,132.97154235839844,132.61309814453125,132.95343017578125,15777024 |
| 2025-12-07 13:15:00+00:00,132.3336639404297,132.3336639404297,132.5062255859375,132.3336639404297,132.5062255859375,9645440 |
| 2025-12-07 13:30:00+00:00,131.84059143066406,131.84059143066406,131.96994018554688,131.79638671875,131.9129180908203,29390464 |
| 2025-12-07 13:45:00+00:00,131.8656463623047,131.8656463623047,131.91708374023438,131.82537841796875,131.8305206298828,22391552 |
| 2025-12-07 14:00:00+00:00,131.4639434814453,131.4639434814453,131.9056396484375,131.45106506347656,131.9056396484375,17957248 |
| 2025-12-07 14:15:00+00:00,130.22975158691406,130.22975158691406,131.3213653564453,130.22975158691406,131.3213653564453,80445312 |
| 2025-12-07 14:30:00+00:00,128.6691436767578,128.6691436767578,128.86831665039062,128.33534240722656,128.86831665039062,204228352 |
| 2025-12-07 14:45:00+00:00,128.3152618408203,128.3152618408203,128.65493774414062,128.3152618408203,128.59982299804688,62215936 |
| 2025-12-07 15:00:00+00:00,129.4752655029297,129.4752655029297,129.4752655029297,128.33546447753906,128.33546447753906,25188608 |
| 2025-12-07 15:15:00+00:00,129.21762084960938,129.21762084960938,129.21762084960938,129.15286254882812,129.15286254882812,34696192 |
| 2025-12-07 15:30:00+00:00,129.73948669433594,129.73948669433594,129.83120727539062,129.36045837402344,129.36045837402344,38493440 |
| 2025-12-07 15:45:00+00:00,131.62962341308594,131.62962341308594,131.62962341308594,129.7085418701172,129.7085418701172,115227648 |
| 2025-12-07 16:00:00+00:00,130.9942626953125,130.9942626953125,131.7073211669922,130.9942626953125,131.7073211669922,98749440 |
| 2025-12-07 16:15:00+00:00,130.94467163085938,130.94467163085938,131.06155395507812,130.94467163085938,131.06155395507812,58045952 |
| 2025-12-07 16:30:00+00:00,130.78164672851562,130.78164672851562,130.95333862304688,130.78164672851562,130.95333862304688,17820672 |
| 2025-12-07 16:45:00+00:00,131.1753692626953,131.1753692626953,131.1753692626953,130.80221557617188,130.812255859375,4839936 |
| 2025-12-07 17:00:00+00:00,131.64840698242188,131.64840698242188,131.7917022705078,131.28924560546875,131.28924560546875,18573056 |
| 2025-12-07 17:15:00+00:00,133.55027770996094,133.55027770996094,133.55027770996094,133.529296875,133.529296875,98680832 |
| 2025-12-07 17:30:00+00:00,134.8034210205078,134.8034210205078,135.1960906982422,133.94703674316406,133.94703674316406,168427264 |
| 2025-12-07 17:45:00+00:00,134.7808074951172,134.7808074951172,134.7879180908203,134.7808074951172,134.7879180908203,86176000 |
| 2025-12-07 18:00:00+00:00,135.41986083984375,135.41986083984375,135.41986083984375,134.90097045898438,134.90097045898438,52621568 |
| 2025-12-07 18:15:00+00:00,135.81985473632812,135.81985473632812,135.81985473632812,135.44793701171875,135.44793701171875,43630336 |
| 2025-12-07 18:30:00+00:00,136.05274963378906,136.05274963378906,136.05274963378906,136.04779052734375,136.04779052734375,44904960 |
| 2025-12-07 18:45:00+00:00,135.9762725830078,135.9762725830078,136.13916015625,135.9762725830078,136.06350708007812,30415360 |
| 2025-12-07 19:00:00+00:00,135.47088623046875,135.47088623046875,135.98594665527344,135.47088623046875,135.98594665527344,4708864 |
| 2025-12-07 19:15:00+00:00,135.3670196533203,135.3670196533203,135.51246643066406,135.3528594970703,135.51246643066406,10782720 |
| 2025-12-07 19:30:00+00:00,135.66165161132812,135.66165161132812,135.66671752929688,135.4408416748047,135.4408416748047,0 |
| 2025-12-07 19:45:00+00:00,135.75039672851562,135.75039672851562,135.84971618652344,135.75039672851562,135.82940673828125,0 |
| 2025-12-07 20:00:00+00:00,135.8367156982422,135.8367156982422,135.91184997558594,135.75387573242188,135.75387573242188,4065280 |
| 2025-12-07 20:15:00+00:00,136.18348693847656,136.18348693847656,136.18348693847656,135.88754272460938,135.88754272460938,13957120 |
| 2025-12-07 20:30:00+00:00,135.93760681152344,135.93760681152344,136.14276123046875,135.93760681152344,136.14276123046875,7267072 |
| 2025-12-07 20:45:00+00:00,135.94154357910156,135.94154357910156,136.01751708984375,135.91885375976562,135.9993896484375,7771904 |
| 2025-12-07 21:00:00+00:00,135.88516235351562,135.88516235351562,136.1591796875,135.88516235351562,136.15208435058594,318464 |
| 2025-12-07 21:15:00+00:00,135.44296264648438,135.44296264648438,135.58326721191406,135.44296264648438,135.58326721191406,10764288 |
| 2025-12-07 21:30:00+00:00,134.52578735351562,134.52578735351562,135.19590759277344,134.52578735351562,135.18882751464844,45414144 |
| 2025-12-07 21:45:00+00:00,132.81813049316406,132.81813049316406,133.46658325195312,132.7777099609375,133.46658325195312,81434624 |
| 2025-12-07 22:00:00+00:00,130.84169006347656,130.84169006347656,132.94187927246094,130.84169006347656,132.92271423339844,100463104 |
| 2025-12-07 22:15:00+00:00,131.26068115234375,131.26068115234375,131.26068115234375,131.03358459472656,131.03358459472656,91690496 |
| 2025-12-07 22:30:00+00:00,131.98387145996094,131.98387145996094,131.98387145996094,131.5239715576172,131.56170654296875,28182016 |
| 2025-12-07 22:45:00+00:00,131.2158966064453,131.2158966064453,132.4298095703125,131.2158966064453,132.4298095703125,35369728 |
| 2025-12-07 23:00:00+00:00,131.00140380859375,131.00140380859375,131.40960693359375,131.00140380859375,131.28070068359375,9908480 |
| 2025-12-07 23:15:00+00:00,131.3556671142578,131.3556671142578,131.3556671142578,131.08154296875,131.08154296875,7672320 |
| 2025-12-07 23:30:00+00:00,131.2764434814453,131.2764434814453,131.6927490234375,131.2764434814453,131.60980224609375,4407296 |
| 2025-12-07 23:45:00+00:00,131.6963348388672,131.6963348388672,131.6963348388672,131.3050079345703,131.3050079345703,2417920 |
| 2025-12-08 00:00:00+00:00,132.08578491210938,132.08578491210938,132.15391540527344,132.08578491210938,132.15391540527344,8828416 |
| 2025-12-08 00:15:00+00:00,132.25010681152344,132.25010681152344,132.25010681152344,132.0059356689453,132.0522918701172,28201984 |
| 2025-12-08 00:30:00+00:00,132.31370544433594,132.31370544433594,132.4394989013672,132.28724670410156,132.28724670410156,13022208 |
| 2025-12-08 00:45:00+00:00,131.78411865234375,131.78411865234375,132.2565155029297,131.78411865234375,132.2565155029297,19425024 |
| 2025-12-08 01:00:00+00:00,132.2565460205078,132.2565460205078,132.2565460205078,131.67465209960938,131.75404357910156,17335808 |
| 2025-12-08 01:15:00+00:00,132.64259338378906,132.64259338378906,132.64259338378906,132.43707275390625,132.46694946289062,20284928 |
| 2025-12-08 01:30:00+00:00,133.74461364746094,133.74461364746094,133.74461364746094,133.67535400390625,133.67535400390625,31210240 |
| 2025-12-08 01:45:00+00:00,133.6077423095703,133.6077423095703,133.69573974609375,133.6007843017578,133.69573974609375,87042048 |
| 2025-12-08 02:00:00+00:00,133.4072265625,133.4072265625,133.45166015625,133.37062072753906,133.45166015625,14383360 |
| 2025-12-08 02:15:00+00:00,133.72792053222656,133.72792053222656,133.72792053222656,133.48898315429688,133.48898315429688,26194688 |
| 2025-12-08 02:30:00+00:00,133.8497314453125,133.8497314453125,133.8497314453125,133.61248779296875,133.7998504638672,22192896 |
| 2025-12-08 02:45:00+00:00,134.04251098632812,134.04251098632812,134.04251098632812,133.96299743652344,133.99542236328125,6530304 |
| 2025-12-08 03:00:00+00:00,133.97610473632812,133.97610473632812,134.14727783203125,133.97610473632812,134.1272735595703,8075008 |
| 2025-12-08 03:15:00+00:00,134.52835083007812,134.52835083007812,134.52835083007812,133.91822814941406,133.91822814941406,17530112 |
| 2025-12-08 03:30:00+00:00,134.3548126220703,134.3548126220703,134.57847595214844,134.3548126220703,134.4866180419922,12733696 |
| 2025-12-08 03:45:00+00:00,134.2146759033203,134.2146759033203,134.2146759033203,134.1363525390625,134.19174194335938,8504832 |
| 2025-12-08 04:00:00+00:00,134.4056396484375,134.4056396484375,134.4056396484375,134.2489776611328,134.3946990966797,5297920 |
| 2025-12-08 04:15:00+00:00,134.7209930419922,134.7209930419922,134.7209930419922,134.3756103515625,134.3756103515625,8570368 |
| 2025-12-08 04:30:00+00:00,134.9605255126953,134.9605255126953,135.08287048339844,134.9537353515625,134.9537353515625,17810944 |
| 2025-12-08 04:45:00+00:00,134.88014221191406,134.88014221191406,134.93226623535156,134.86427307128906,134.93226623535156,6775552 |
| 2025-12-08 05:00:00+00:00,134.7757110595703,134.7757110595703,134.99942016601562,134.7757110595703,134.99942016601562,9039616 |
| 2025-12-08 05:15:00+00:00,135.0320587158203,135.0320587158203,135.0320587158203,134.8248291015625,134.8248291015625,18572032 |
| 2025-12-08 05:30:00+00:00,135.24740600585938,135.24740600585938,135.24740600585938,135.02256774902344,135.02256774902344,23021824 |
| 2025-12-08 05:45:00+00:00,135.1953582763672,135.1953582763672,135.22116088867188,135.18312072753906,135.22116088867188,8999680 |
| 2025-12-08 06:00:00+00:00,134.9610137939453,134.9610137939453,135.234130859375,134.9610137939453,135.19725036621094,11563264 |
| 2025-12-08 06:15:00+00:00,134.86000061035156,134.86000061035156,134.95755004882812,134.86000061035156,134.9335174560547,10440704 |
| 2025-12-08 06:30:00+00:00,135.14515686035156,135.14515686035156,135.14515686035156,135.00955200195312,135.00955200195312,17253120 |
| 2025-12-08 06:45:00+00:00,135.91375732421875,135.91375732421875,135.91375732421875,135.47238159179688,135.47238159179688,49933568 |
| 2025-12-08 07:00:00+00:00,135.46267700195312,135.46267700195312,135.79025268554688,135.46267700195312,135.79025268554688,25683456 |
| 2025-12-08 07:15:00+00:00,135.55784606933594,135.55784606933594,135.55784606933594,135.0892791748047,135.2021942138672,52282880 |
| 2025-12-08 07:30:00+00:00,135.8231201171875,135.8231201171875,135.8231201171875,135.8231201171875,135.8231201171875,32303616 |
| 2025-12-08 07:45:00+00:00,135.91184997558594,135.91184997558594,135.91184997558594,135.73275756835938,135.73275756835938,11565568 |
| 2025-12-08 08:00:00+00:00,135.9226837158203,135.9226837158203,135.9226837158203,135.8309326171875,135.86224365234375,8389632 |
| 2025-12-08 08:15:00+00:00,136.12413024902344,136.12413024902344,136.12413024902344,136.0605926513672,136.0605926513672,10732032 |
| 2025-12-08 08:30:00+00:00,136.0236358642578,136.0236358642578,136.0236358642578,135.99276733398438,135.99276733398438,14524928 |
| 2025-12-08 08:45:00+00:00,136.7157745361328,136.7157745361328,136.7157745361328,136.2445831298828,136.2445831298828,48486400 |
| 2025-12-08 09:00:00+00:00,138.42596435546875,138.42596435546875,138.42596435546875,136.73085021972656,136.73085021972656,133562880 |
| 2025-12-08 09:15:00+00:00,138.19534301757812,138.19534301757812,138.24400329589844,138.19534301757812,138.200927734375,41677312 |
| 2025-12-08 09:30:00+00:00,138.14385986328125,138.14385986328125,138.22813415527344,138.14385986328125,138.15298461914062,38532608 |
| 2025-12-08 09:45:00+00:00,138.08436584472656,138.08436584472656,138.08436584472656,138.0274200439453,138.04220581054688,6084608 |
| 2025-12-08 10:00:00+00:00,138.35316467285156,138.35316467285156,138.35316467285156,138.150634765625,138.150634765625,8821760 |
| 2025-12-08 10:15:00+00:00,138.3687744140625,138.3687744140625,138.54336547851562,138.3687744140625,138.51528930664062,43620352 |
| 2025-12-08 10:30:00+00:00,138.69784545898438,138.69784545898438,138.69784545898438,138.3524169921875,138.3524169921875,29019136 |
| 2025-12-08 10:45:00+00:00,138.80892944335938,138.80892944335938,139.04795837402344,138.80892944335938,139.04795837402344,36395520 |
| 2025-12-08 11:00:00+00:00,138.5538330078125,138.5538330078125,138.80430603027344,138.5538330078125,138.80430603027344,7406592 |
| 2025-12-08 11:15:00+00:00,138.93443298339844,138.93443298339844,138.9888916015625,138.83843994140625,138.83843994140625,33771520 |
| 2025-12-08 11:45:00+00:00,138.5024871826172,138.5024871826172,138.50938415527344,138.48399353027344,138.50938415527344,85287424 |
| 2025-12-08 12:00:00+00:00,138.45022583007812,138.45022583007812,138.47377014160156,138.40834045410156,138.45968627929688,7461888 |
| 2025-12-08 12:15:00+00:00,137.53305053710938,137.53305053710938,138.25245666503906,137.53305053710938,138.25245666503906,103453184 |
| 2025-12-08 12:30:00+00:00,137.5666046142578,137.5666046142578,137.73141479492188,137.5666046142578,137.73141479492188,35695104 |
| 2025-12-08 12:45:00+00:00,137.8446502685547,137.8446502685547,137.8446502685547,137.55555725097656,137.55555725097656,13000192 |
| 2025-12-08 13:00:00+00:00,138.2963409423828,138.2963409423828,138.2963409423828,137.86036682128906,137.86036682128906,16601088 |
| 2025-12-08 13:15:00+00:00,138.09561157226562,138.09561157226562,138.23211669921875,138.09561157226562,138.23211669921875,17946112 |
| 2025-12-08 13:30:00+00:00,138.47283935546875,138.47283935546875,138.50807189941406,138.21298217773438,138.21298217773438,21351936 |
| 2025-12-08 13:45:00+00:00,138.49208068847656,138.49208068847656,138.8253631591797,138.49208068847656,138.7173614501953,38833152 |
| 2025-12-08 14:00:00+00:00,138.6666259765625,138.6666259765625,138.6666259765625,138.1632537841797,138.1632537841797,14977536 |
| 2025-12-08 14:15:00+00:00,138.03854370117188,138.03854370117188,138.78097534179688,138.00274658203125,138.70657348632812,0 |
| 2025-12-08 14:30:00+00:00,137.52879333496094,137.52879333496094,137.99549865722656,137.42715454101562,137.92674255371094,12922880 |
| 2025-12-08 14:45:00+00:00,137.6526336669922,137.6526336669922,138.3311309814453,137.6526336669922,138.3311309814453,21320192 |
| 2025-12-08 15:00:00+00:00,137.29547119140625,137.29547119140625,137.65745544433594,137.29547119140625,137.65745544433594,475136 |
| 2025-12-08 15:15:00+00:00,136.08578491210938,136.08578491210938,136.24876403808594,136.08578491210938,136.08847045898438,20717568 |
| 2025-12-08 15:30:00+00:00,135.9079132080078,135.9079132080078,136.28359985351562,135.9079132080078,136.0443878173828,48064000 |
| 2025-12-08 15:45:00+00:00,136.0421905517578,136.0421905517578,136.11721801757812,135.5911865234375,135.61477661132812,29819904 |
| 2025-12-08 16:00:00+00:00,135.17800903320312,135.17800903320312,135.17800903320312,135.17800903320312,135.17800903320312,0 |
| 2025-12-08 16:15:00+00:00,135.94857788085938,135.94857788085938,135.94857788085938,135.35862731933594,135.35862731933594,18286592 |
| 2025-12-08 16:30:00+00:00,136.1982879638672,136.1982879638672,136.27223205566406,136.1982879638672,136.27223205566406,16416768 |
| 2025-12-08 16:45:00+00:00,135.5342254638672,135.5342254638672,136.29736328125,135.5342254638672,136.29736328125,16940544 |
| 2025-12-08 17:00:00+00:00,136.0418243408203,136.0418243408203,136.0418243408203,135.58824157714844,135.6021728515625,0 |
| 2025-12-08 17:15:00+00:00,135.77145385742188,135.77145385742188,136.08567810058594,135.70933532714844,136.08567810058594,0 |
| 2025-12-08 17:30:00+00:00,135.83633422851562,135.83633422851562,135.8784942626953,135.83633422851562,135.8784942626953,0 |
| 2025-12-08 17:45:00+00:00,135.2427215576172,135.2427215576172,135.3131103515625,135.10894775390625,135.3131103515625,0 |
| 2025-12-08 18:00:00+00:00,136.163818359375,136.163818359375,136.163818359375,135.90545654296875,135.92010498046875,0 |
| 2025-12-08 18:15:00+00:00,135.54617309570312,135.54617309570312,135.84225463867188,135.54617309570312,135.7056884765625,0 |
| 2025-12-08 18:30:00+00:00,135.01251220703125,135.01251220703125,135.49920654296875,135.01251220703125,135.49920654296875,0 |
| 2025-12-08 18:45:00+00:00,134.8441162109375,134.8441162109375,135.37640380859375,134.8441162109375,135.11032104492188,2977792 |
| 2025-12-08 19:00:00+00:00,133.9916229248047,133.9916229248047,134.0474853515625,133.66830444335938,133.66830444335938,65910784 |
| 2025-12-08 19:15:00+00:00,133.8525848388672,133.8525848388672,134.01797485351562,133.8525848388672,134.01797485351562,16825344 |
| 2025-12-08 19:30:00+00:00,134.456787109375,134.456787109375,134.4625244140625,134.22177124023438,134.22177124023438,12623872 |
| 2025-12-08 19:45:00+00:00,134.52593994140625,134.52593994140625,134.5652313232422,134.05770874023438,134.1114501953125,23812096 |
| 2025-12-08 20:00:00+00:00,133.95736694335938,133.95736694335938,133.95736694335938,133.8878936767578,133.8878936767578,14934528 |
| 2025-12-08 20:15:00+00:00,134.1829833984375,134.1829833984375,134.27017211914062,134.14817810058594,134.14817810058594,28762624 |
| 2025-12-08 20:30:00+00:00,133.8396453857422,133.8396453857422,134.1613006591797,133.78793334960938,134.1613006591797,12571136 |
| 2025-12-08 20:45:00+00:00,134.51620483398438,134.51620483398438,134.66856384277344,134.2295684814453,134.2295684814453,52858880 |
| 2025-12-08 21:00:00+00:00,134.12228393554688,134.12228393554688,134.5126190185547,133.9988555908203,134.5126190185547,27640832 |
| 2025-12-08 21:30:00+00:00,134.10223388671875,134.10223388671875,134.22850036621094,134.0514373779297,134.1676788330078,27924992 |
| 2025-12-08 21:45:00+00:00,134.3596649169922,134.3596649169922,134.3596649169922,134.14306640625,134.18441772460938,0 |
| 2025-12-08 22:00:00+00:00,134.0764923095703,134.0764923095703,134.41903686523438,134.0764923095703,134.41903686523438,0 |
| 2025-12-08 22:15:00+00:00,133.97744750976562,133.97744750976562,133.97744750976562,133.92526245117188,133.93914794921875,0 |
| 2025-12-08 22:30:00+00:00,133.844970703125,133.844970703125,134.1574249267578,133.844970703125,134.0402069091797,0 |
| 2025-12-08 22:45:00+00:00,133.64393615722656,133.64393615722656,133.90040588378906,133.64393615722656,133.90040588378906,0 |
| 2025-12-08 23:00:00+00:00,133.6478271484375,133.6478271484375,133.66722106933594,133.64341735839844,133.64341735839844,0 |
| 2025-12-08 23:15:00+00:00,132.6145477294922,132.6145477294922,133.49868774414062,132.6145477294922,133.49868774414062,29042688 |
| 2025-12-08 23:30:00+00:00,133.2602996826172,133.2602996826172,133.2602996826172,133.20733642578125,133.20733642578125,30051328 |
| 2025-12-08 23:45:00+00:00,133.26841735839844,133.26841735839844,133.33888244628906,133.24826049804688,133.24826049804688,12939776 |
| 2025-12-09 00:00:00+00:00,133.26649475097656,133.26649475097656,133.26649475097656,133.1758575439453,133.26205444335938,1853952 |
| 2025-12-09 00:15:00+00:00,133.23292541503906,133.23292541503906,133.3575439453125,133.23292541503906,133.3575439453125,5687808 |
| 2025-12-09 00:30:00+00:00,133.0081329345703,133.0081329345703,133.09658813476562,133.0081329345703,133.0712432861328,7611904 |
| 2025-12-09 00:45:00+00:00,133.0224609375,133.0224609375,133.07110595703125,132.92662048339844,132.92662048339844,164352 |
| 2025-12-09 01:00:00+00:00,133.1250457763672,133.1250457763672,133.1250457763672,133.01214599609375,133.0157928466797,3800576 |
| 2025-12-09 01:15:00+00:00,133.2412109375,133.2412109375,133.2412109375,133.19471740722656,133.19471740722656,0 |
| 2025-12-09 01:30:00+00:00,132.95384216308594,132.95384216308594,132.9717254638672,132.82546997070312,132.82546997070312,0 |
| 2025-12-09 01:45:00+00:00,132.78245544433594,132.78245544433594,132.897216796875,132.78164672851562,132.897216796875,0 |
| 2025-12-09 02:00:00+00:00,133.27931213378906,133.27931213378906,133.27931213378906,133.1156005859375,133.1156005859375,4808704 |
| 2025-12-09 02:15:00+00:00,133.35244750976562,133.35244750976562,133.35244750976562,133.35244750976562,133.35244750976562,0 |
| 2025-12-09 02:30:00+00:00,133.38539123535156,133.38539123535156,133.54827880859375,133.38539123535156,133.49502563476562,0 |
| 2025-12-09 02:45:00+00:00,133.18643188476562,133.18643188476562,133.36924743652344,133.18643188476562,133.36924743652344,0 |
| 2025-12-09 03:00:00+00:00,132.87355041503906,132.87355041503906,133.017822265625,132.87355041503906,132.94522094726562,0 |
| 2025-12-09 03:15:00+00:00,132.9427947998047,132.9427947998047,132.9856719970703,132.8148193359375,132.8771209716797,11986944 |
| 2025-12-09 03:30:00+00:00,133.47279357910156,133.47279357910156,133.47279357910156,132.94403076171875,132.94403076171875,14035968 |
| 2025-12-09 03:45:00+00:00,133.65158081054688,133.65158081054688,133.65158081054688,133.47927856445312,133.47927856445312,13530112 |
| 2025-12-09 04:00:00+00:00,134.1811981201172,134.1811981201172,134.24649047851562,134.1811981201172,134.24649047851562,29661184 |
| 2025-12-09 04:15:00+00:00,133.85220336914062,133.85220336914062,134.1534881591797,133.85220336914062,134.1534881591797,8195584 |
| 2025-12-09 04:30:00+00:00,133.01939392089844,133.01939392089844,133.89625549316406,133.01602172851562,133.89625549316406,13714944 |
| 2025-12-09 04:45:00+00:00,132.68911743164062,132.68911743164062,133.0026397705078,132.55567932128906,133.0026397705078,23558144 |
| 2025-12-09 05:00:00+00:00,132.635986328125,132.635986328125,132.7600555419922,132.635986328125,132.7600555419922,836608 |
| 2025-12-09 05:15:00+00:00,132.757080078125,132.757080078125,132.7736358642578,132.6430206298828,132.66053771972656,5071360 |
| 2025-12-09 05:30:00+00:00,132.92127990722656,132.92127990722656,132.9631805419922,132.7894287109375,132.7894287109375,28058624 |
| 2025-12-09 05:45:00+00:00,132.24893188476562,132.24893188476562,132.92750549316406,132.24893188476562,132.90924072265625,27873280 |
| 2025-12-09 06:00:00+00:00,132.2186279296875,132.2186279296875,132.35316467285156,132.14471435546875,132.14471435546875,26857472 |
| 2025-12-09 06:15:00+00:00,132.42147827148438,132.42147827148438,132.42147827148438,132.32833862304688,132.32833862304688,2014208 |
| 2025-12-09 06:30:00+00:00,132.26097106933594,132.26097106933594,132.26097106933594,132.26097106933594,132.26097106933594,0 |
| 2025-12-09 06:45:00+00:00,132.6940460205078,132.6940460205078,132.6940460205078,132.4225616455078,132.4225616455078,865280 |
| 2025-12-09 07:00:00+00:00,132.60089111328125,132.60089111328125,132.60089111328125,132.60089111328125,132.60089111328125,0 |
|
|
