Chart from BTC_USDT_30m_history
Data from BTC_USDT_30m_history
| id | timestamp | high | low | open | close | volume |
|---|---|---|---|---|---|---|
| 2064991 | 2026-02-02 00:00:00 | 77067.0 | 76952.31 | 76962.14 | 77067.0 | 4.447593 |
| 2065491 | 2026-02-02 00:30:00 | 77958.91 | 77890.01 | 77939.99 | 77894.71 | 1.241661 |
| 2065991 | 2026-02-02 01:00:00 | 77695.67 | 77630.24 | 77668.0 | 77652.05 | 0.668355 |
| 2066491 | 2026-02-02 01:30:00 | 77783.54 | 77700.01 | 77768.84 | 77717.82 | 2.223878 |
| 2066991 | 2026-02-02 02:00:00 | 77515.31 | 77440.02 | 77512.71 | 77472.13 | 5.928605 |
| 2067491 | 2026-02-02 02:30:00 | 77149.99 | 77103.18 | 77120.0 | 77103.18 | 0.865456 |
| 2067991 | 2026-02-02 03:00:00 | 76529.99 | 76460.01 | 76491.0 | 76462.22 | 5.056564 |
| 2068491 | 2026-02-02 03:30:00 | 75231.01 | 75093.9 | 75093.9 | 75148.67 | 5.201127 |
| 2068991 | 2026-02-02 04:00:00 | 76326.27 | 76157.62 | 76294.35 | 76210.0 | 4.753766 |
| 2069491 | 2026-02-02 04:30:00 | 76513.41 | 76440.0 | 76475.92 | 76440.0 | 4.975789 |
| 2069991 | 2026-02-02 05:00:00 | 75937.6 | 75870.2 | 75884.48 | 75937.6 | 4.212406 |
| 2070491 | 2026-02-02 05:30:00 | 75132.45 | 75050.01 | 75080.84 | 75070.0 | 6.826602 |
| 2070991 | 2026-02-02 06:00:00 | 75585.18 | 75470.0 | 75490.01 | 75585.17 | 27.200124 |
| 2071491 | 2026-02-02 06:30:00 | 75724.49 | 75670.4 | 75684.56 | 75718.82 | 7.821851 |
| 2071991 | 2026-02-02 07:00:00 | 76550.79 | 76383.27 | 76540.0 | 76408.74 | 4.757425 |
| 2072491 | 2026-02-02 07:30:00 | 76466.0 | 76413.69 | 76430.79 | 76465.25 | 5.242206 |
| 2072991 | 2026-02-02 08:00:00 | 76730.0 | 76646.22 | 76646.62 | 76694.76 | 3.198812 |
| 2073491 | 2026-02-02 08:30:00 | 76883.0 | 76785.75 | 76785.75 | 76883.0 | 2.113966 |
| 2073991 | 2026-02-02 09:00:00 | 76915.59 | 76864.0 | 76874.0 | 76890.33 | 3.032471 |
| 2074491 | 2026-02-02 09:30:00 | 77368.16 | 77320.0 | 77368.16 | 77320.01 | 2.159319 |
| 2074991 | 2026-02-02 10:00:00 | 77729.73 | 77690.0 | 77700.0 | 77727.88 | 4.279343 |
| 2075491 | 2026-02-02 10:30:00 | 77655.94 | 77600.0 | 77655.94 | 77605.26 | 1.476618 |
| 2075991 | 2026-02-02 11:00:00 | 77564.64 | 77501.35 | 77501.36 | 77564.64 | 3.671683 |
| 2076491 | 2026-02-02 11:30:00 | 77815.65 | 77784.72 | 77815.24 | 77815.65 | 1.562286 |
| 2076991 | 2026-02-02 12:00:00 | 77779.98 | 77726.65 | 77749.99 | 77763.66 | 5.482372 |
| 2077491 | 2026-02-02 12:30:00 | 78189.11 | 78153.51 | 78168.34 | 78153.52 | 3.008659 |
| 2077991 | 2026-02-02 13:00:00 | 77998.74 | 77950.01 | 77986.04 | 77981.8 | 6.471464 |
| 2078491 | 2026-02-02 13:30:00 | 77932.91 | 77904.01 | 77914.99 | 77906.0 | 1.526944 |
| 2078991 | 2026-02-02 14:00:00 | 78299.99 | 78182.67 | 78210.01 | 78280.88 | 3.794056 |
| 2079491 | 2026-02-02 14:30:00 | 78295.44 | 77970.0 | 78011.15 | 78251.82 | 10.614934 |
| 2079991 | 2026-02-02 15:00:00 | 77905.74 | 77560.0 | 77853.5 | 77720.0 | 32.641906 |
| 2080491 | 2026-02-02 15:30:00 | 78640.66 | 78505.42 | 78608.45 | 78527.94 | 5.737015 |
| 2080991 | 2026-02-02 16:00:00 | 78841.54 | 78765.01 | 78841.54 | 78806.0 | 1.570203 |
| 2081491 | 2026-02-02 16:30:00 | 79167.93 | 79128.22 | 79167.92 | 79148.25 | 2.169868 |
| 2081991 | 2026-02-02 17:00:00 | 78669.17 | 78584.04 | 78622.89 | 78669.17 | 2.636888 |
| 2082491 | 2026-02-02 17:30:00 | 78998.55 | 78912.1 | 78954.66 | 78952.09 | 4.690849 |
| 2082991 | 2026-02-02 18:00:00 | 78976.75 | 78942.05 | 78973.64 | 78968.85 | 2.844539 |
| 2083491 | 2026-02-02 18:30:00 | 78447.27 | 78391.01 | 78412.76 | 78427.4 | 4.084869 |
| 2083991 | 2026-02-02 19:00:00 | 78560.01 | 78494.0 | 78560.01 | 78494.01 | 0.706211 |
| 2084491 | 2026-02-02 19:30:00 | 78473.39 | 78451.01 | 78473.36 | 78463.56 | 0.409839 |
| 2084991 | 2026-02-02 20:00:00 | 78320.0 | 78144.74 | 78320.0 | 78217.08 | 10.686599 |
| 2085491 | 2026-02-02 20:30:00 | 78402.77 | 78320.01 | 78402.76 | 78345.15 | 2.946383 |
| 2085991 | 2026-02-02 21:00:00 | 78009.99 | 77910.01 | 78002.69 | 77912.19 | 6.185558 |
| 2086491 | 2026-02-02 21:30:00 | 78287.77 | 78265.67 | 78284.92 | 78267.22 | 0.316724 |
| 2086991 | 2026-02-02 22:00:00 | 78577.88 | 78521.94 | 78521.94 | 78557.76 | 0.825771 |
| 2087491 | 2026-02-02 22:30:00 | 78659.81 | 78638.27 | 78659.81 | 78639.32 | 0.555249 |
| 2087991 | 2026-02-02 23:00:00 | 78839.99 | 78740.0 | 78794.85 | 78740.01 | 5.696425 |
| 2088491 | 2026-02-02 23:30:00 | 78617.77 | 78590.0 | 78617.76 | 78600.6 | 2.742254 |
| 2088991 | 2026-02-03 00:00:00 | 78790.0 | 78726.58 | 78733.66 | 78750.0 | 3.951322 |
| 2089491 | 2026-02-03 00:30:00 | 78911.48 | 78854.13 | 78911.48 | 78884.16 | 5.897531 |
| 2089991 | 2026-02-03 01:00:00 | 79087.51 | 79034.24 | 79071.13 | 79054.18 | 1.190726 |
| 2090491 | 2026-02-03 01:30:00 | 78901.82 | 78850.01 | 78901.82 | 78882.55 | 5.705613 |
| 2090991 | 2026-02-03 02:00:00 | 79010.38 | 78991.01 | 79008.01 | 78991.01 | 1.56086 |
| 2091491 | 2026-02-03 02:30:00 | 78702.05 | 78659.01 | 78698.19 | 78693.37 | 6.411438 |
| 2091991 | 2026-02-03 03:00:00 | 77890.0 | 77805.24 | 77807.97 | 77890.0 | 12.705617 |
| 2092491 | 2026-02-03 03:30:00 | 78300.0 | 78253.74 | 78295.79 | 78263.53 | 2.867889 |
| 2092991 | 2026-02-03 04:00:00 | 78749.99 | 78710.0 | 78745.43 | 78743.12 | 4.184074 |
| 2093491 | 2026-02-03 04:30:00 | 78529.99 | 78502.34 | 78502.34 | 78529.99 | 0.852004 |
| 2093991 | 2026-02-03 05:00:00 | 78805.13 | 78783.91 | 78798.47 | 78783.92 | 1.179644 |
| 2094491 | 2026-02-03 05:30:00 | 78433.27 | 78410.01 | 78422.82 | 78429.24 | 0.455694 |
| 2094991 | 2026-02-03 06:00:00 | 78269.14 | 78233.68 | 78233.68 | 78251.27 | 1.461336 |
| 2095491 | 2026-02-03 06:30:00 | 78561.75 | 78514.12 | 78561.75 | 78514.12 | 2.686518 |
| 2095991 | 2026-02-03 07:00:00 | 78612.12 | 78561.38 | 78587.54 | 78611.59 | 2.886945 |
| 2096491 | 2026-02-03 07:30:00 | 78673.22 | 78652.58 | 78668.97 | 78664.8 | 1.129389 |
| 2096991 | 2026-02-03 08:00:00 | 78789.99 | 78772.65 | 78776.56 | 78787.93 | 2.931951 |
| 2097491 | 2026-02-03 08:30:00 | 78877.76 | 78852.46 | 78877.75 | 78874.34 | 0.753132 |
| 2097991 | 2026-02-03 09:00:00 | 78775.33 | 78723.58 | 78739.99 | 78775.32 | 2.206867 |
| 2098491 | 2026-02-03 09:30:00 | 77999.99 | 77944.0 | 77950.0 | 77999.99 | 2.616742 |
| 2098991 | 2026-02-03 10:00:00 | 78426.32 | 78386.95 | 78390.01 | 78408.06 | 4.185127 |
| 2099491 | 2026-02-03 10:30:00 | 78461.16 | 78404.45 | 78461.15 | 78404.45 | 2.764523 |
| 2099991 | 2026-02-03 11:00:00 | 78159.99 | 78111.5 | 78111.5 | 78135.33 | 0.726189 |
| 2100491 | 2026-02-03 11:30:00 | 78065.0 | 78048.18 | 78050.92 | 78064.99 | 0.580166 |
| 2100991 | 2026-02-03 12:00:00 | 78119.91 | 78070.0 | 78073.02 | 78119.91 | 1.677174 |
| 2101491 | 2026-02-03 12:30:00 | 78320.0 | 78300.0 | 78318.05 | 78300.0 | 3.009035 |
| 2101991 | 2026-02-03 13:00:00 | 78367.49 | 78328.52 | 78328.52 | 78360.0 | 7.264978 |
| 2102491 | 2026-02-03 13:30:00 | 78428.71 | 78390.0 | 78420.01 | 78418.62 | 3.351607 |
| 2102991 | 2026-02-03 14:00:00 | 78307.47 | 78282.31 | 78298.28 | 78307.47 | 3.18314 |
| 2103491 | 2026-02-03 14:30:00 | 78420.82 | 78350.0 | 78419.83 | 78364.01 | 4.204847 |
| 2103991 | 2026-02-03 15:00:00 | 77329.99 | 77150.01 | 77205.41 | 77157.72 | 13.886363 |
| 2104491 | 2026-02-03 15:30:00 | 77868.36 | 77728.63 | 77730.51 | 77748.5 | 5.68341 |
| 2104991 | 2026-02-03 16:00:00 | 78135.57 | 78020.25 | 78124.19 | 78054.32 | 8.806069 |
| 2105491 | 2026-02-03 16:30:00 | 76800.0 | 76676.01 | 76692.03 | 76794.62 | 4.122234 |
| 2105991 | 2026-02-03 17:00:00 | 76539.99 | 76431.89 | 76496.39 | 76458.51 | 5.878476 |
| 2106491 | 2026-02-03 17:30:00 | 75929.99 | 75846.44 | 75905.74 | 75852.96 | 4.903031 |
| 2106991 | 2026-02-03 18:00:00 | 75057.5 | 74912.65 | 74920.0 | 75057.49 | 10.26404 |
| 2107491 | 2026-02-03 18:30:00 | 74169.99 | 74001.01 | 74114.13 | 74094.12 | 6.491333 |
| 2107991 | 2026-02-03 19:00:00 | 73235.5 | 73098.01 | 73152.62 | 73195.8 | 6.722914 |
| 2108491 | 2026-02-03 19:30:00 | 74985.84 | 74870.01 | 74937.54 | 74979.9 | 9.106769 |
| 2108991 | 2026-02-03 20:00:00 | 75030.0 | 74920.01 | 74930.01 | 75017.22 | 8.612674 |
| 2109491 | 2026-02-03 20:30:00 | 75792.98 | 75626.2 | 75660.01 | 75787.53 | 9.673095 |
| 2109991 | 2026-02-03 21:00:00 | 76590.9 | 76440.01 | 76464.86 | 76500.0 | 6.819989 |
| 2110491 | 2026-02-03 21:30:00 | 76497.55 | 76410.96 | 76489.18 | 76492.1 | 3.222292 |
| 2110991 | 2026-02-03 22:00:00 | 76290.0 | 76220.01 | 76230.01 | 76248.06 | 2.35731 |
| 2111491 | 2026-02-03 22:30:00 | 76039.99 | 75990.01 | 76020.56 | 76024.74 | 2.668325 |
| 2111991 | 2026-02-03 23:00:00 | 75759.99 | 75598.49 | 75701.28 | 75610.52 | 11.654179 |
| 2112491 | 2026-02-03 23:30:00 | 75752.87 | 75671.81 | 75749.95 | 75752.87 | 3.547072 |
| 2112991 | 2026-02-04 00:00:00 | 75779.49 | 75735.44 | 75766.5 | 75764.41 | 8.628261 |
| 2113491 | 2026-02-04 00:30:00 | 76037.58 | 76014.59 | 76014.59 | 76033.21 | 0.946233 |
| 2113991 | 2026-02-04 01:00:00 | 75974.17 | 75903.38 | 75903.38 | 75974.16 | 6.969566 |
| 2114491 | 2026-02-04 01:30:00 | 76460.0 | 76436.41 | 76459.86 | 76446.38 | 0.119959 |
| 2114991 | 2026-02-04 02:00:00 | 76422.5 | 76390.0 | 76422.5 | 76410.67 | 3.14219 |
| 2115491 | 2026-02-04 02:30:00 | 76187.17 | 76134.22 | 76187.16 | 76141.17 | 2.826374 |
| 2115991 | 2026-02-04 03:00:00 | 75979.99 | 75952.0 | 75953.0 | 75961.09 | 5.215328 |
| 2116491 | 2026-02-04 03:30:00 | 76382.35 | 76373.04 | 76382.34 | 76373.04 | 1.393594 |
| 2116991 | 2026-02-04 04:00:00 | 76705.39 | 76650.01 | 76692.07 | 76650.01 | 2.710259 |
| 2117491 | 2026-02-04 04:30:00 | 76609.99 | 76580.52 | 76584.95 | 76580.53 | 1.786197 |
| 2117991 | 2026-02-04 05:00:00 | 76480.0 | 76470.55 | 76470.55 | 76472.52 | 0.069393 |
| 2118491 | 2026-02-04 05:30:00 | 76457.43 | 76444.13 | 76457.43 | 76446.14 | 0.082428 |
| 2118991 | 2026-02-04 06:00:00 | 76306.95 | 76263.41 | 76280.08 | 76266.79 | 2.37656 |
| 2119491 | 2026-02-04 06:30:00 | 76484.46 | 76466.06 | 76475.89 | 76469.56 | 0.643401 |
| 2119991 | 2026-02-04 07:00:00 | 76652.19 | 76621.68 | 76637.28 | 76652.19 | 0.982237 |
| 2120491 | 2026-02-04 07:30:00 | 76450.48 | 76424.7 | 76440.02 | 76426.86 | 2.198636 |
| 2120991 | 2026-02-04 08:00:00 | 76524.55 | 76480.01 | 76508.17 | 76520.0 | 3.986935 |
| 2121491 | 2026-02-04 08:30:00 | 76136.55 | 76086.01 | 76114.0 | 76110.35 | 3.120375 |
| 2121991 | 2026-02-04 09:00:00 | 76572.39 | 76532.43 | 76572.13 | 76555.32 | 3.063715 |
| 2122491 | 2026-02-04 09:30:00 | 76197.98 | 76142.0 | 76142.0 | 76183.88 | 2.098051 |
| 2122991 | 2026-02-04 10:00:00 | 76160.0 | 76092.7 | 76105.95 | 76157.82 | 13.752689 |
| 2123491 | 2026-02-04 10:30:00 | 76137.62 | 76090.0 | 76096.47 | 76137.62 | 1.949984 |
| 2123991 | 2026-02-04 11:00:00 | 76289.13 | 76260.0 | 76289.12 | 76272.99 | 3.856885 |
| 2124491 | 2026-02-04 11:30:00 | 75862.34 | 75832.0 | 75840.81 | 75862.34 | 1.504872 |
| 2124991 | 2026-02-04 12:00:00 | 76066.56 | 76014.01 | 76017.47 | 76017.88 | 7.728823 |
| 2125491 | 2026-02-04 12:30:00 | 76074.46 | 76044.01 | 76063.57 | 76074.46 | 3.245968 |
| 2125991 | 2026-02-04 13:00:00 | 76164.86 | 76125.04 | 76164.85 | 76125.42 | 9.051952 |
| 2126491 | 2026-02-04 13:30:00 | 75854.38 | 75845.38 | 75853.64 | 75848.48 | 1.545636 |
| 2126991 | 2026-02-04 14:00:00 | 74857.8 | 74791.0 | 74857.8 | 74820.62 | 8.571527 |
| 2127491 | 2026-02-04 14:30:00 | 75368.35 | 75230.01 | 75287.69 | 75234.36 | 11.704793 |
| 2127991 | 2026-02-04 15:00:00 | 74374.14 | 74153.86 | 74349.99 | 74223.77 | 31.571078 |
| 2128491 | 2026-02-04 15:30:00 | 74997.54 | 74874.48 | 74909.39 | 74912.95 | 12.778744 |
| 2128991 | 2026-02-04 16:00:00 | 74189.99 | 74082.82 | 74123.97 | 74092.9 | 7.022464 |
| 2129491 | 2026-02-04 16:30:00 | 74229.26 | 74025.01 | 74138.22 | 74039.72 | 12.377636 |
| 2129991 | 2026-02-04 17:00:00 | 73780.3 | 73582.18 | 73642.99 | 73765.2 | 4.942272 |
| 2130491 | 2026-02-04 17:30:00 | 72649.81 | 72400.0 | 72470.54 | 72636.37 | 44.388683 |
| 2130991 | 2026-02-04 18:00:00 | 72629.54 | 72460.01 | 72586.5 | 72483.57 | 7.475963 |
| 2131491 | 2026-02-04 18:30:00 | 73434.14 | 73281.01 | 73420.01 | 73395.95 | 18.222472 |
| 2131991 | 2026-02-04 19:00:00 | 73484.89 | 73388.19 | 73431.21 | 73484.12 | 3.885663 |
| 2132491 | 2026-02-04 19:30:00 | 73221.41 | 73134.0 | 73155.25 | 73169.81 | 3.990389 |
| 2132991 | 2026-02-04 20:00:00 | 73973.5 | 73816.11 | 73921.96 | 73825.71 | 9.671281 |
| 2133491 | 2026-02-04 20:30:00 | 73612.89 | 73569.55 | 73591.7 | 73575.1 | 0.39886 |
| 2133991 | 2026-02-04 21:00:00 | 73582.51 | 73488.0 | 73516.23 | 73560.94 | 3.245995 |
| 2134491 | 2026-02-04 21:30:00 | 73107.34 | 73091.97 | 73092.12 | 73097.51 | 0.247419 |
| 2134991 | 2026-02-04 22:00:00 | 72807.07 | 72756.0 | 72802.99 | 72756.0 | 1.908092 |
| 2135491 | 2026-02-04 22:30:00 | 73525.35 | 73341.4 | 73525.35 | 73346.42 | 3.826688 |
| 2135991 | 2026-02-04 23:00:00 | 72591.68 | 72479.41 | 72541.0 | 72526.07 | 2.092948 |
| 2136491 | 2026-02-04 23:30:00 | 73433.09 | 73342.31 | 73389.65 | 73361.32 | 2.563364 |
| 2136991 | 2026-02-05 00:00:00 | 73196.77 | 73156.86 | 73171.01 | 73177.5 | 4.207944 |
| 2137491 | 2026-02-05 00:30:00 | 73254.86 | 73194.5 | 73254.86 | 73224.92 | 2.216455 |
| 2137991 | 2026-02-05 01:00:00 | 72903.09 | 72844.88 | 72876.77 | 72862.15 | 0.68346 |
| 2138491 | 2026-02-05 01:30:00 | 73187.28 | 72968.76 | 72970.22 | 73167.75 | 7.789227 |
| 2138991 | 2026-02-05 02:00:00 | 72465.1 | 72397.94 | 72425.27 | 72397.95 | 3.942146 |
| 2139491 | 2026-02-05 02:30:00 | 72377.76 | 72318.74 | 72327.86 | 72343.41 | 2.329145 |
| 2139991 | 2026-02-05 03:00:00 | 71583.61 | 71381.71 | 71483.28 | 71495.91 | 52.072929 |
| 2140491 | 2026-02-05 03:30:00 | 71585.91 | 71478.87 | 71522.5 | 71556.67 | 1.550253 |
| 2140991 | 2026-02-05 04:00:00 | 71301.91 | 71227.56 | 71227.56 | 71240.47 | 4.63348 |
| 2141491 | 2026-02-05 04:30:00 | 71055.35 | 70936.89 | 71043.07 | 70959.78 | 2.590331 |
| 2141991 | 2026-02-05 05:00:00 | 70939.89 | 70879.38 | 70896.11 | 70922.17 | 2.572094 |
| 2142491 | 2026-02-05 05:30:00 | 70513.57 | 70412.01 | 70441.78 | 70504.76 | 4.392622 |
| 2142991 | 2026-02-05 06:00:00 | 70800.02 | 70731.79 | 70731.79 | 70773.89 | 8.138414 |
| 2143491 | 2026-02-05 06:30:00 | 70618.93 | 70525.58 | 70529.92 | 70614.68 | 3.486815 |
| 2143991 | 2026-02-05 07:00:00 | 71028.57 | 70907.37 | 70957.41 | 70999.04 | 11.880795 |
| 2144491 | 2026-02-05 07:30:00 | 71447.46 | 71387.66 | 71422.68 | 71387.66 | 7.185397 |
| 2144991 | 2026-02-05 08:00:00 | 70866.18 | 70752.47 | 70752.47 | 70840.51 | 4.106561 |
| 2145491 | 2026-02-05 08:30:00 | 71390.37 | 71333.37 | 71352.19 | 71375.72 | 2.58879 |
| 2145991 | 2026-02-05 09:00:00 | 71123.43 | 71042.32 | 71057.41 | 71097.32 | 1.988087 |
| 2146491 | 2026-02-05 09:30:00 | 71782.17 | 71734.0 | 71749.77 | 71768.22 | 2.459244 |
| 2146991 | 2026-02-05 10:00:00 | 71602.3 | 71565.76 | 71568.46 | 71602.3 | 3.133337 |
| 2147491 | 2026-02-05 10:30:00 | 71725.53 | 71701.38 | 71723.15 | 71712.66 | 1.383067 |
| 2147991 | 2026-02-05 11:00:00 | 70923.56 | 70854.0 | 70861.97 | 70892.92 | 7.550343 |
| 2148491 | 2026-02-05 11:30:00 | 70289.85 | 70082.58 | 70082.58 | 70191.06 | 33.173544 |
| 2148991 | 2026-02-05 12:00:00 | 70352.56 | 70292.68 | 70329.05 | 70309.57 | 2.311019 |
| 2149491 | 2026-02-05 12:30:00 | 69657.21 | 69546.67 | 69654.98 | 69606.88 | 5.493823 |
| 2149991 | 2026-02-05 13:00:00 | 69577.22 | 69509.01 | 69570.81 | 69555.14 | 4.592189 |
| 2150491 | 2026-02-05 13:30:00 | 69489.5 | 69291.12 | 69295.4 | 69427.55 | 14.107368 |
| 2150991 | 2026-02-05 14:00:00 | 69832.79 | 69691.48 | 69691.48 | 69832.79 | 4.577717 |
| 2151491 | 2026-02-05 14:30:00 | 70196.29 | 69999.48 | 70125.38 | 70196.29 | 24.437094 |
| 2151991 | 2026-02-05 15:00:00 | 69617.65 | 69351.86 | 69417.09 | 69377.83 | 32.062385 |
| 2152491 | 2026-02-05 15:30:00 | 67342.43 | 66804.01 | 66852.4 | 67334.34 | 15.990011 |
| 2152991 | 2026-02-05 16:00:00 | 67617.28 | 67371.07 | 67506.8 | 67533.82 | 12.453015 |
| 2153491 | 2026-02-05 16:30:00 | 68462.5 | 68172.91 | 68172.91 | 68462.5 | 15.018251 |
| 2153991 | 2026-02-05 17:00:00 | 68381.75 | 68208.0 | 68297.75 | 68208.0 | 3.279382 |
| 2154491 | 2026-02-05 17:30:00 | 67552.22 | 67404.96 | 67416.41 | 67475.82 | 4.410584 |
| 2154991 | 2026-02-05 18:00:00 | 66284.76 | 66192.87 | 66199.73 | 66215.59 | 3.154932 |
| 2155491 | 2026-02-05 18:30:00 | 65911.43 | 65775.84 | 65843.79 | 65897.74 | 6.627839 |
| 2155991 | 2026-02-05 19:00:00 | 66368.63 | 66243.0 | 66353.06 | 66251.02 | 5.649058 |
| 2156491 | 2026-02-05 19:30:00 | 65888.64 | 65742.15 | 65871.19 | 65815.51 | 12.771977 |
| 2156991 | 2026-02-05 20:00:00 | 65336.29 | 65239.01 | 65266.05 | 65263.9 | 4.152351 |
| 2157491 | 2026-02-05 20:30:00 | 63989.05 | 63701.07 | 63856.0 | 63944.71 | 9.649592 |
| 2157991 | 2026-02-05 21:00:00 | 64060.0 | 63646.27 | 63782.63 | 64060.0 | 23.516042 |
| 2158491 | 2026-02-05 21:30:00 | 64147.5 | 63889.35 | 63978.54 | 64028.33 | 32.424306 |
| 2158991 | 2026-02-05 22:00:00 | 63359.99 | 63216.68 | 63217.0 | 63238.0 | 6.786208 |
| 2159491 | 2026-02-05 22:30:00 | 64319.99 | 64070.95 | 64104.71 | 64309.45 | 10.791992 |
| 2159991 | 2026-02-05 23:00:00 | 64031.06 | 63787.52 | 63903.42 | 63967.38 | 34.811921 |
| 2160491 | 2026-02-05 23:30:00 | 64441.55 | 64328.86 | 64400.2 | 64405.2 | 5.64832 |
| 2160991 | 2026-02-06 00:00:00 | 63034.03 | 62906.2 | 62906.2 | 62998.9 | 4.20397 |
| 2161491 | 2026-02-06 00:30:00 | 61555.39 | 61315.51 | 61375.03 | 61507.64 | 15.726276 |
| 2161991 | 2026-02-06 01:00:00 | 63833.92 | 63507.38 | 63512.62 | 63641.59 | 7.629251 |
| 2162491 | 2026-02-06 01:30:00 | 64175.48 | 64039.67 | 64102.52 | 64057.41 | 3.891664 |
| 2162991 | 2026-02-06 02:00:00 | 65810.0 | 65577.94 | 65711.6 | 65762.58 | 9.896 |
| 2163491 | 2026-02-06 02:30:00 | 64642.02 | 64553.53 | 64606.28 | 64589.83 | 4.384013 |
| 2163991 | 2026-02-06 03:00:00 | 65009.04 | 64864.25 | 64982.49 | 64958.08 | 6.723857 |
| 2164491 | 2026-02-06 03:30:00 | 64755.98 | 64651.87 | 64696.12 | 64726.93 | 3.720525 |
| 2164991 | 2026-02-06 04:00:00 | 64210.04 | 64141.91 | 64175.64 | 64190.96 | 1.032523 |
| 2165491 | 2026-02-06 04:30:00 | 64921.01 | 64858.37 | 64902.94 | 64892.97 | 2.872563 |
| 2165991 | 2026-02-06 05:00:00 | 64949.41 | 64868.6 | 64897.0 | 64949.41 | 1.985416 |
| 2166491 | 2026-02-06 05:30:00 | 65485.69 | 65413.48 | 65455.68 | 65485.69 | 0.955237 |
| 2166991 | 2026-02-06 06:00:00 | 66512.33 | 66390.71 | 66392.46 | 66504.16 | 9.319969 |
| 2167491 | 2026-02-06 06:30:00 | 65854.05 | 65791.1 | 65834.3 | 65806.59 | 1.29755 |
| 2167991 | 2026-02-06 07:00:00 | 65003.72 | 64915.01 | 64983.54 | 64927.68 | 6.216882 |
| 2168491 | 2026-02-06 07:30:00 | 64996.53 | 64902.39 | 64996.53 | 64966.25 | 5.387476 |
| 2168991 | 2026-02-06 08:00:00 | 64866.34 | 64789.37 | 64845.1 | 64856.17 | 14.24423 |
| 2169491 | 2026-02-06 08:30:00 | 64834.13 | 64651.17 | 64813.2 | 64669.38 | 9.310433 |
| 2169991 | 2026-02-06 09:00:00 | 64930.92 | 64881.32 | 64885.99 | 64915.51 | 2.588825 |
| 2170491 | 2026-02-06 09:30:00 | 65664.99 | 65599.33 | 65617.78 | 65614.18 | 9.028664 |
| 2170991 | 2026-02-06 10:00:00 | 65815.88 | 65744.28 | 65790.29 | 65785.46 | 6.128502 |
| 2171491 | 2026-02-06 10:30:00 | 66043.56 | 65991.7 | 66018.73 | 66006.38 | 4.374411 |
| 2171991 | 2026-02-06 11:00:00 | 65960.34 | 65849.08 | 65960.34 | 65851.45 | 4.99059 |
| 2172491 | 2026-02-06 11:30:00 | 66054.86 | 66006.7 | 66052.37 | 66025.4 | 1.838089 |
| 2172991 | 2026-02-06 12:00:00 | 66623.82 | 66569.31 | 66616.96 | 66572.63 | 5.550086 |
| 2173491 | 2026-02-06 12:30:00 | 66380.88 | 66285.91 | 66380.87 | 66307.53 | 0.870307 |
| 2173991 | 2026-02-06 13:00:00 | 66607.49 | 66537.31 | 66552.79 | 66545.16 | 1.474506 |
| 2174491 | 2026-02-06 13:30:00 | 66935.29 | 66836.24 | 66928.31 | 66903.23 | 0.9721 |
| 2174991 | 2026-02-06 14:00:00 | 67314.19 | 67223.41 | 67305.52 | 67259.53 | 4.110835 |
| 2175491 | 2026-02-06 14:30:00 | 67194.02 | 67034.16 | 67098.43 | 67180.99 | 2.900014 |
| 2175991 | 2026-02-06 15:00:00 | 68210.37 | 67936.86 | 68191.96 | 67938.71 | 79.561167 |
| 2176491 | 2026-02-06 15:30:00 | 68247.11 | 68096.95 | 68157.61 | 68162.44 | 13.316111 |
| 2176991 | 2026-02-06 16:00:00 | 68639.07 | 68489.1 | 68620.2 | 68489.1 | 3.125632 |
| 2177491 | 2026-02-06 16:30:00 | 69513.49 | 69409.55 | 69513.49 | 69490.51 | 6.047735 |
| 2177991 | 2026-02-06 17:00:00 | 69950.0 | 69842.17 | 69950.0 | 69842.17 | 5.19316 |
| 2178491 | 2026-02-06 17:30:00 | 70956.72 | 70880.49 | 70913.32 | 70945.45 | 4.305197 |
| 2178991 | 2026-02-06 18:00:00 | 70817.08 | 70716.59 | 70749.23 | 70719.89 | 5.802378 |
| 2179491 | 2026-02-06 18:30:00 | 69578.33 | 69516.0 | 69556.21 | 69516.0 | 1.626937 |
| 2179991 | 2026-02-06 19:00:00 | 69827.41 | 69749.68 | 69770.86 | 69749.68 | 4.994216 |
| 2180491 | 2026-02-06 19:30:00 | 70256.53 | 70126.59 | 70256.52 | 70244.2 | 7.204072 |
| 2180991 | 2026-02-06 20:00:00 | 70717.35 | 70629.37 | 70713.43 | 70629.42 | 4.693543 |
| 2181491 | 2026-02-06 20:30:00 | 70572.0 | 70516.27 | 70571.99 | 70539.91 | 1.230132 |
| 2181991 | 2026-02-06 21:00:00 | 70097.3 | 69862.99 | 69988.33 | 70069.5 | 15.572868 |
| 2182491 | 2026-02-06 21:30:00 | 70396.75 | 70360.54 | 70396.75 | 70392.52 | 1.103137 |
| 2182991 | 2026-02-06 22:00:00 | 70376.94 | 70290.07 | 70353.47 | 70290.08 | 5.360864 |
| 2183491 | 2026-02-06 22:30:00 | 70914.3 | 70801.5 | 70803.54 | 70914.3 | 2.799882 |
| 2183991 | 2026-02-06 23:00:00 | 71402.43 | 71342.68 | 71348.5 | 71384.6 | 2.618487 |
| 2184491 | 2026-02-06 23:30:00 | 70654.23 | 70550.33 | 70576.05 | 70653.44 | 1.884303 |
| 2184991 | 2026-02-07 00:00:00 | 70596.18 | 70251.31 | 70572.3 | 70287.78 | 29.377428 |
| 2185491 | 2026-02-07 00:30:00 | 70169.96 | 70092.84 | 70100.28 | 70138.29 | 3.723721 |
| 2185991 | 2026-02-07 01:00:00 | 69983.56 | 69937.38 | 69947.0 | 69958.66 | 0.394186 |
| 2186491 | 2026-02-07 01:30:00 | 69993.72 | 69967.0 | 69974.01 | 69976.25 | 0.462937 |
| 2186991 | 2026-02-07 02:00:00 | 70460.71 | 70401.0 | 70460.7 | 70401.0 | 3.607991 |
| 2187491 | 2026-02-07 02:30:00 | 70442.46 | 70417.3 | 70442.27 | 70432.63 | 1.02279 |
| 2187991 | 2026-02-07 03:00:00 | 70383.4 | 70341.33 | 70347.85 | 70353.94 | 0.401332 |
| 2188491 | 2026-02-07 03:30:00 | 70849.5 | 70755.02 | 70849.49 | 70808.27 | 2.740099 |
| 2188991 | 2026-02-07 04:00:00 | 70919.99 | 70826.71 | 70907.38 | 70884.75 | 4.146638 |
| 2189491 | 2026-02-07 04:30:00 | 71168.03 | 71081.77 | 71144.98 | 71101.98 | 3.280262 |
| 2189991 | 2026-02-07 05:00:00 | 70759.94 | 70684.09 | 70753.61 | 70696.05 | 3.687303 |
| 2190491 | 2026-02-07 05:30:00 | 70293.94 | 70226.48 | 70272.98 | 70283.42 | 13.445526 |
| 2190991 | 2026-02-07 06:00:00 | 70183.39 | 70136.59 | 70161.93 | 70172.49 | 4.81242 |
| 2191491 | 2026-02-07 06:30:00 | 70223.88 | 70148.42 | 70217.0 | 70200.82 | 10.276604 |
| 2191991 | 2026-02-07 07:00:00 | 69013.93 | 68761.48 | 68761.48 | 69009.28 | 12.057766 |
| 2192491 | 2026-02-07 07:30:00 | 68047.62 | 67904.6 | 68027.01 | 67938.37 | 5.313166 |
| 2192991 | 2026-02-07 08:00:00 | 68096.24 | 68007.21 | 68089.33 | 68038.56 | 4.474511 |
| 2193491 | 2026-02-07 08:30:00 | 68432.39 | 68398.6 | 68407.46 | 68423.29 | 1.967524 |
| 2193991 | 2026-02-07 09:00:00 | 68536.66 | 68464.55 | 68490.49 | 68505.19 | 5.32805 |
| 2194491 | 2026-02-07 09:30:00 | 68474.55 | 68428.76 | 68463.21 | 68437.79 | 3.694058 |
| 2194991 | 2026-02-07 10:00:00 | 68132.83 | 68071.82 | 68132.83 | 68074.17 | 1.947815 |
| 2195491 | 2026-02-07 10:30:00 | 68033.41 | 67934.09 | 67946.3 | 68033.41 | 1.413297 |
| 2195991 | 2026-02-07 11:00:00 | 68010.48 | 67965.25 | 67979.18 | 68010.47 | 2.185529 |
| 2196491 | 2026-02-07 11:30:00 | 68006.93 | 67917.21 | 67918.0 | 68006.92 | 1.621647 |
| 2196991 | 2026-02-07 12:00:00 | 67975.41 | 67890.54 | 67957.28 | 67970.97 | 4.63961 |
| 2197491 | 2026-02-07 12:30:00 | 69707.69 | 69266.94 | 69307.0 | 69705.01 | 18.11376 |
| 2197991 | 2026-02-07 13:00:00 | 69075.42 | 69009.89 | 69019.29 | 69061.6 | 3.173153 |
| 2198491 | 2026-02-07 13:30:00 | 69259.84 | 69236.77 | 69238.07 | 69259.84 | 1.922207 |
| 2198991 | 2026-02-07 14:00:00 | 69120.18 | 69056.32 | 69079.89 | 69082.46 | 2.083394 |
| 2199491 | 2026-02-07 14:30:00 | 69005.7 | 68932.97 | 68947.02 | 69001.78 | 5.451437 |
| 2199991 | 2026-02-07 15:00:00 | 68727.26 | 68543.79 | 68636.59 | 68697.8 | 16.988782 |
| 2200491 | 2026-02-07 15:30:00 | 69303.59 | 69178.65 | 69264.27 | 69182.66 | 1.326813 |
| 2200991 | 2026-02-07 16:00:00 | 69196.22 | 69147.62 | 69149.96 | 69196.21 | 1.716835 |
| 2201491 | 2026-02-07 16:30:00 | 69337.84 | 69304.95 | 69304.95 | 69337.83 | 0.201324 |
| 2201991 | 2026-02-07 17:00:00 | 69076.09 | 68958.07 | 68958.07 | 69012.56 | 1.697084 |
| 2202491 | 2026-02-07 17:30:00 | 69126.53 | 69076.16 | 69082.28 | 69095.06 | 1.054426 |
| 2202991 | 2026-02-07 18:00:00 | 69224.43 | 69172.48 | 69193.41 | 69180.55 | 2.190025 |
| 2203491 | 2026-02-07 18:30:00 | 69391.36 | 69345.98 | 69355.88 | 69345.98 | 0.453939 |
| 2203991 | 2026-02-07 19:00:00 | 69518.34 | 69469.0 | 69517.8 | 69469.0 | 1.528806 |
| 2204491 | 2026-02-07 19:30:00 | 69426.95 | 69400.0 | 69426.95 | 69404.61 | 0.054707 |
| 2204991 | 2026-02-07 20:00:00 | 69381.17 | 69287.11 | 69381.17 | 69305.59 | 1.472802 |
| 2205491 | 2026-02-07 20:30:00 | 69463.07 | 69432.27 | 69444.64 | 69441.19 | 0.322207 |
| 2205991 | 2026-02-07 21:00:00 | 69677.21 | 69633.75 | 69633.9 | 69677.21 | 0.229777 |
| 2206491 | 2026-02-07 21:30:00 | 69519.34 | 69488.89 | 69501.67 | 69519.34 | 0.608627 |
| 2206991 | 2026-02-07 22:00:00 | 69505.55 | 69466.59 | 69500.0 | 69466.59 | 0.585233 |
| 2207491 | 2026-02-07 22:30:00 | 69576.52 | 69520.12 | 69565.62 | 69548.83 | 2.604011 |
| 2207991 | 2026-02-07 23:00:00 | 69435.82 | 69375.69 | 69393.45 | 69375.7 | 2.1854 |
| 2208491 | 2026-02-07 23:30:00 | 69108.46 | 69035.24 | 69040.55 | 69108.46 | 2.430652 |
| 2208991 | 2026-02-08 00:00:00 | 69314.01 | 69229.37 | 69284.94 | 69241.85 | 2.049798 |
| 2209491 | 2026-02-08 00:30:00 | 69051.64 | 69021.0 | 69051.64 | 69021.0 | 2.488771 |
| 2209991 | 2026-02-08 01:00:00 | 69179.55 | 69109.05 | 69141.85 | 69110.0 | 0.752889 |
| 2210491 | 2026-02-08 01:30:00 | 69164.57 | 69124.18 | 69152.54 | 69131.7 | 0.476789 |
| 2210991 | 2026-02-08 02:00:00 | 69425.81 | 69382.49 | 69382.49 | 69417.28 | 0.83186 |
| 2211491 | 2026-02-08 02:30:00 | 69539.11 | 69440.6 | 69440.6 | 69531.69 | 1.973246 |
| 2211991 | 2026-02-08 03:00:00 | 69453.21 | 69371.16 | 69379.39 | 69427.5 | 2.60613 |
| 2212491 | 2026-02-08 03:30:00 | 69349.63 | 69321.36 | 69342.82 | 69325.0 | 0.94334 |
| 2212991 | 2026-02-08 04:00:00 | 69116.45 | 69095.05 | 69102.11 | 69109.35 | 0.482951 |
| 2213491 | 2026-02-08 04:30:00 | 69274.07 | 69242.25 | 69242.25 | 69256.56 | 0.410234 |
| 2213991 | 2026-02-08 05:00:00 | 69344.61 | 69314.26 | 69344.61 | 69315.53 | 2.488237 |
| 2214491 | 2026-02-08 05:30:00 | 69276.97 | 69242.79 | 69276.97 | 69242.8 | 0.27946 |
| 2214492 | 2026-01-28 20:30:00 | 89790.0 | 89730.00999999998 | 89790.0 | 89744.19999999998 | 4.757017 |
| 2214493 | 2026-01-28 21:00:00 | 89186.25 | 89136.50999999998 | 89139.5 | 89167.36 | 7.704007 |
| 2214494 | 2026-01-28 21:30:00 | 89184.3 | 89174.69999999998 | 89176.85 | 89184.28999999998 | 0.771083 |
| 2214495 | 2026-01-28 22:00:00 | 89426.67 | 89401.55 | 89401.55 | 89422.92999999996 | 1.435128 |
| 2214496 | 2026-01-28 22:30:00 | 89294.78 | 89271.99 | 89279.99 | 89289.71 | 3.111813 |
| 2214497 | 2026-01-28 23:00:00 | 89411.78 | 89377.69 | 89377.69 | 89411.78 | 2.036972 |
| 2214498 | 2026-01-28 23:30:00 | 89324.39999999998 | 89293.41 | 89293.41 | 89324.39999999998 | 0.897846 |
| 2214499 | 2026-01-29 00:00:00 | 89328.57 | 89288.69999999998 | 89299.03 | 89328.57 | 3.720954 |
| 2214500 | 2026-01-29 00:30:00 | 89090.0 | 89031.97 | 89031.97999999998 | 89090.0 | 2.597691 |
| 2214501 | 2026-01-29 01:00:00 | 89148.41 | 89122.05 | 89148.41 | 89130.05999999998 | 1.289854 |
| 2214502 | 2026-01-29 01:30:00 | 88840.0 | 88792.97999999998 | 88830.0 | 88840.0 | 5.350922 |
| 2214503 | 2026-01-29 02:00:00 | 88607.58999999998 | 88550.22999999998 | 88598.00999999998 | 88569.94 | 3.275624 |
| 2214504 | 2026-01-29 02:30:00 | 88609.33 | 88570.00999999998 | 88606.96 | 88578.71 | 4.450113 |
| 2214505 | 2026-01-29 03:00:00 | 87902.38 | 87804.64 | 87902.36 | 87860.0 | 4.998674 |
| 2214506 | 2026-01-29 03:30:00 | 88059.99 | 88042.6 | 88045.05 | 88042.6 | 0.523386 |
| 2214507 | 2026-01-29 04:00:00 | 88048.58999999998 | 88042.69 | 88048.58 | 88042.69999999998 | 0.507158 |
| 2214508 | 2026-01-29 04:30:00 | 88098.30999999998 | 88066.03999999998 | 88066.03999999998 | 88091.33 | 0.282685 |
| 2214509 | 2026-01-29 05:00:00 | 88310.96 | 88280.00999999998 | 88310.96 | 88304.00999999998 | 2.39828 |
| 2214510 | 2026-01-29 05:30:00 | 88217.72 | 88208.19 | 88208.19 | 88217.72 | 0.692666 |
| 2214511 | 2026-01-29 06:00:00 | 88186.72999999998 | 88166.6 | 88186.72 | 88166.6 | 1.702295 |
| 2214512 | 2026-01-29 06:30:00 | 88290.61999999998 | 88278.35 | 88278.35 | 88290.61 | 2.769104 |
| 2214513 | 2026-01-29 07:00:00 | 88310.27 | 88310.25999999998 | 88310.27 | 88310.25999999998 | 0.021595 |
| 2214514 | 2026-01-29 07:30:00 | 88273.1 | 88260.77 | 88260.77 | 88273.1 | 1.362416 |
| 2214515 | 2026-01-29 08:00:00 | 88346.0 | 88275.0 | 88346.0 | 88277.0 | 13.191335 |
| 2214516 | 2026-01-29 08:30:00 | 88492.05 | 88430.0 | 88444.67999999996 | 88439.58 | 14.168273 |
| 2214517 | 2026-01-29 09:00:00 | 88059.24 | 88036.11 | 88059.22999999998 | 88036.11999999998 | 1.369328 |
| 2214518 | 2026-01-29 09:30:00 | 88025.11999999998 | 88016.3 | 88025.11999999998 | 88016.30999999998 | 1.993746 |
| 2214519 | 2026-01-29 10:00:00 | 87884.50999999998 | 87868.07 | 87881.24 | 87884.50999999998 | 1.87309 |
| 2214520 | 2026-01-29 10:30:00 | 87946.85 | 87933.80999999998 | 87946.85 | 87933.82 | 0.147345 |
| 2214521 | 2026-01-29 11:00:00 | 87941.89 | 87923.03 | 87941.88 | 87923.03 | 0.931239 |
| 2214522 | 2026-01-29 11:30:00 | 87793.03 | 87762.75999999998 | 87778.97999999998 | 87792.42 | 12.158002 |
| 2214523 | 2026-01-29 12:00:00 | 87847.39 | 87809.47999999998 | 87829.33999999998 | 87847.39 | 1.581752 |
| 2214524 | 2026-01-29 12:30:00 | 87934.6 | 87927.0 | 87934.6 | 87927.00999999998 | 0.514082 |
| 2214525 | 2026-01-29 13:00:00 | 88109.55999999998 | 88094.67999999996 | 88109.55 | 88094.69 | 0.148291 |
| 2214526 | 2026-01-29 13:30:00 | 88159.03 | 88071.0 | 88159.03 | 88071.0 | 3.56799 |
| 2214527 | 2026-01-29 14:00:00 | 88058.64999999998 | 88039.99 | 88039.99 | 88058.52 | 2.091632 |
| 2214528 | 2026-01-29 14:30:00 | 87948.67999999996 | 87791.91 | 87821.05 | 87899.97 | 11.359404 |
| 2214529 | 2026-01-29 15:00:00 | 87039.99 | 86635.78999999998 | 87010.0 | 86757.71 | 77.466508 |
| 2214530 | 2026-01-29 15:30:00 | 85499.39 | 85430.00999999998 | 85474.25999999998 | 85499.39 | 7.302688 |
| 2214531 | 2026-01-29 16:00:00 | 84935.07 | 84717.11 | 84935.07 | 84717.11999999998 | 12.069337 |
| 2214532 | 2026-01-29 16:30:00 | 84647.3 | 84501.82 | 84523.52 | 84580.0 | 5.056355 |
| 2214533 | 2026-01-29 17:00:00 | 85377.58999999998 | 85277.39999999998 | 85277.39999999998 | 85369.03999999998 | 1.604878 |
| 2214534 | 2026-01-29 17:30:00 | 85098.50999999998 | 85050.0 | 85062.39 | 85050.00999999998 | 3.685989 |
| 2214535 | 2026-01-29 18:00:00 | 84409.99 | 84267.77 | 84271.39 | 84404.64 | 4.05956 |
| 2214536 | 2026-01-29 18:30:00 | 83910.0 | 83790.0 | 83890.00999999998 | 83820.14 | 4.939311 |
| 2214537 | 2026-01-29 19:00:00 | 83524.82 | 83378.6 | 83487.57 | 83430.3 | 10.226455 |
| 2214538 | 2026-01-29 19:30:00 | 83908.83 | 83820.0 | 83820.0 | 83891.74 | 2.513599 |
| 2214539 | 2026-01-29 20:00:00 | 84052.8 | 83982.0 | 84014.52 | 83982.0 | 1.154228 |
| 2214540 | 2026-01-29 20:30:00 | 84031.0 | 84003.00999999998 | 84003.00999999998 | 84031.0 | 0.337013 |
| 2214541 | 2026-01-29 21:00:00 | 84279.97999999998 | 84210.00999999998 | 84230.92 | 84273.67999999996 | 3.180085 |
| 2214542 | 2026-01-29 21:30:00 | 84449.36999999998 | 84350.00999999998 | 84388.64999999998 | 84374.64 | 1.611536 |
| 2214543 | 2026-01-29 22:00:00 | 84577.39999999998 | 84520.00999999998 | 84530.88 | 84531.94999999998 | 0.986505 |
| 2214544 | 2026-01-29 22:30:00 | 84468.13 | 84449.28 | 84449.28 | 84466.55 | 1.034492 |
| 2214545 | 2026-01-29 23:00:00 | 84571.83 | 84512.69 | 84570.0 | 84512.69 | 1.61859 |
| 2214546 | 2026-01-29 23:30:00 | 84715.39 | 84580.0 | 84580.0 | 84660.00999999998 | 10.810695 |
| 2214547 | 2026-01-30 00:00:00 | 84694.85 | 84652.0 | 84660.61 | 84694.85 | 0.948755 |
| 2214548 | 2026-01-30 00:30:00 | 84380.94 | 84351.0 | 84379.69999999998 | 84351.0 | 0.469248 |
| 2214549 | 2026-01-30 01:00:00 | 84203.92999999996 | 84173.58 | 84199.0 | 84173.58 | 0.408148 |
| 2214550 | 2026-01-30 01:30:00 | 83783.63 | 83650.00999999998 | 83783.61999999998 | 83665.78 | 2.015851 |
| 2214551 | 2026-01-30 02:00:00 | 82538.58999999998 | 82420.00999999998 | 82494.50999999998 | 82461.03 | 2.40377 |
| 2214552 | 2026-01-30 02:30:00 | 81514.92999999996 | 81412.17999999996 | 81488.03999999998 | 81426.83999999998 | 1.509196 |
| 2214553 | 2026-01-30 03:00:00 | 82235.41 | 82160.00999999998 | 82174.55999999998 | 82160.00999999998 | 5.480209 |
| 2214554 | 2026-01-30 03:30:00 | 82378.52 | 82367.94999999998 | 82367.96 | 82378.52 | 0.599863 |
| 2214555 | 2026-01-30 04:00:00 | 82698.58999999998 | 82687.91 | 82687.92 | 82695.13 | 1.287322 |
| 2214556 | 2026-01-30 04:30:00 | 83060.0 | 83044.02 | 83044.02 | 83050.05999999998 | 1.147231 |
| 2214557 | 2026-01-30 05:00:00 | 82939.94999999998 | 82919.92 | 82939.94999999998 | 82919.92999999996 | 0.132681 |
| 2214558 | 2026-01-30 05:30:00 | 83297.89 | 83260.22 | 83263.57 | 83297.89 | 5.784714 |
| 2214559 | 2026-01-30 06:00:00 | 82912.97999999998 | 82906.0 | 82912.97 | 82912.97999999998 | 0.972224 |
| 2214560 | 2026-01-30 06:30:00 | 82449.78 | 82401.61999999998 | 82412.36 | 82412.00999999998 | 2.519755 |
| 2214561 | 2026-01-30 07:00:00 | 82675.88 | 82600.0 | 82600.00999999998 | 82620.00999999998 | 3.337685 |
| 2214562 | 2026-01-30 07:30:00 | 82665.00999999998 | 82605.67999999996 | 82665.00999999998 | 82609.85 | 3.955241 |
| 2214563 | 2026-01-30 08:00:00 | 82811.61999999998 | 82756.36999999998 | 82810.00999999998 | 82756.36999999998 | 1.102624 |
| 2214564 | 2026-01-30 08:30:00 | 82694.94999999998 | 82618.0 | 82694.94 | 82618.0 | 3.635252 |
| 2214565 | 2026-01-30 09:00:00 | 82705.30999999998 | 82664.92 | 82664.92 | 82705.3 | 2.498375 |
| 2214566 | 2026-01-30 09:30:00 | 82464.97 | 82411.88 | 82411.88 | 82460.41 | 4.956828 |
| 2214567 | 2026-01-30 10:00:00 | 82383.72999999998 | 82352.74 | 82365.77 | 82383.72999999998 | 2.319091 |
| 2214568 | 2026-01-30 10:30:00 | 82544.11 | 82516.0 | 82522.00999999998 | 82541.69 | 2.655773 |
| 2214569 | 2026-01-30 11:00:00 | 82830.0 | 82796.1 | 82824.24 | 82796.1 | 3.738692 |
| 2214570 | 2026-01-30 11:30:00 | 82737.14 | 82736.13 | 82736.13 | 82737.13 | 0.933261 |
| 2214571 | 2026-01-30 12:00:00 | 83168.32 | 83129.78 | 83149.74 | 83154.49 | 3.45745 |
| 2214572 | 2026-01-30 12:30:00 | 82767.14999999998 | 82738.1 | 82738.11 | 82767.14 | 2.030371 |
| 2214573 | 2026-01-30 13:00:00 | 82853.32 | 82792.0 | 82794.00999999998 | 82834.61999999998 | 7.152892 |
| 2214574 | 2026-01-30 13:30:00 | 82739.99 | 82412.52 | 82705.39999999998 | 82572.52 | 66.930997 |
| 2214575 | 2026-01-30 14:00:00 | 82795.99 | 82734.25 | 82742.63 | 82784.78 | 2.809137 |
| 2214576 | 2026-01-30 14:30:00 | 83068.33999999998 | 82967.44999999998 | 82982.77 | 83020.0 | 11.885146 |
| 2214577 | 2026-01-30 15:00:00 | 83179.42999999996 | 83087.92 | 83097.47 | 83110.0 | 5.734439 |
| 2214578 | 2026-01-30 15:30:00 | 82643.80999999998 | 82540.69999999998 | 82625.97 | 82552.89 | 1.500259 |
| 2214579 | 2026-01-30 16:00:00 | 82920.0 | 82835.07 | 82886.83 | 82876.58 | 3.785102 |
| 2214580 | 2026-01-30 16:30:00 | 83180.0 | 83085.53999999998 | 83164.25 | 83150.00999999998 | 1.754325 |
| 2214581 | 2026-01-30 17:00:00 | 83162.75 | 83070.88 | 83150.0 | 83091.55999999998 | 1.389035 |
| 2214582 | 2026-01-30 17:30:00 | 83380.0 | 83260.00999999998 | 83372.64 | 83286.5 | 9.207233 |
| 2214583 | 2026-01-30 18:00:00 | 82986.83999999998 | 82928.03 | 82944.92999999996 | 82982.3 | 7.62189 |
| 2214584 | 2026-01-30 18:30:00 | 82703.03999999998 | 82486.39 | 82486.39 | 82492.3 | 13.522074 |
| 2214585 | 2026-01-30 19:00:00 | 84019.53 | 83913.69999999998 | 83930.77 | 83997.63 | 5.305063 |
| 2214586 | 2026-01-30 19:30:00 | 84386.80999999998 | 84260.00999999998 | 84306.28 | 84301.03999999998 | 2.520906 |
| 2214587 | 2026-01-30 20:00:00 | 84258.39 | 84164.0 | 84240.97 | 84164.0 | 2.895731 |
| 2214588 | 2026-01-30 20:30:00 | 84079.99 | 83939.35 | 83959.52 | 84024.0 | 8.770811 |
| 2214589 | 2026-01-30 21:00:00 | 84030.0 | 83893.14 | 83893.14 | 83950.0 | 6.223632 |
| 2214590 | 2026-01-30 21:30:00 | 84309.99 | 84261.42999999996 | 84261.42999999996 | 84309.99 | 8.740368 |
| 2214591 | 2026-01-30 22:00:00 | 84288.67999999996 | 84261.55 | 84270.0 | 84264.28999999998 | 1.735717 |
| 2214592 | 2026-01-30 22:30:00 | 83969.13 | 83930.00999999998 | 83930.39 | 83939.50999999998 | 3.044468 |
| 2214593 | 2026-01-30 23:00:00 | 84220.0 | 84208.0 | 84218.39999999998 | 84215.25999999998 | 5.260901 |
| 2214594 | 2026-01-30 23:30:00 | 84064.02 | 84034.39999999998 | 84037.22999999998 | 84064.00999999998 | 2.745791 |
| 2214595 | 2026-01-31 00:00:00 | 84260.83999999998 | 84234.0 | 84255.0 | 84234.0 | 1.796471 |
| 2214596 | 2026-01-31 00:30:00 | 84167.00999999998 | 84145.6 | 84167.00999999998 | 84153.14999999998 | 0.629655 |
| 2214597 | 2026-01-31 01:00:00 | 84070.0 | 84061.58999999998 | 84061.99 | 84067.41 | 3.935932 |
| 2214598 | 2026-01-31 01:30:00 | 84127.00999999998 | 84095.14999999998 | 84127.00999999998 | 84095.14999999998 | 3.945002 |
| 2214599 | 2026-01-31 02:00:00 | 84007.50999999998 | 83996.24 | 84003.05999999998 | 83998.0 | 2.952113 |
| 2214600 | 2026-01-31 02:30:00 | 83887.00999999998 | 83841.0 | 83887.00999999998 | 83870.67999999996 | 3.960335 |
| 2214601 | 2026-01-31 03:00:00 | 84128.33 | 84120.33999999998 | 84120.33999999998 | 84128.33 | 2.17342 |
| 2214602 | 2026-01-31 03:30:00 | 84153.80999999998 | 84144.94999999998 | 84144.96 | 84153.8 | 0.868147 |
| 2214603 | 2026-01-31 04:00:00 | 84031.41 | 84014.0 | 84020.00999999998 | 84031.41 | 3.836779 |
| 2214604 | 2026-01-31 04:30:00 | 84138.91 | 84134.69999999998 | 84138.89999999998 | 84134.69999999998 | 0.372004 |
| 2214605 | 2026-01-31 05:00:00 | 83990.57 | 83990.55999999998 | 83990.57 | 83990.57 | 0.043046 |
| 2214606 | 2026-01-31 05:30:00 | 83985.69 | 83985.67999999996 | 83985.67999999996 | 83985.69 | 0.024721 |
| 2214607 | 2026-01-31 06:00:00 | 83994.00999999998 | 83989.86 | 83994.00999999998 | 83991.55 | 0.870695 |
| 2214608 | 2026-01-31 06:30:00 | 83721.67 | 83658.02 | 83658.03 | 83721.67 | 12.477728 |
| 2214609 | 2026-01-31 07:00:00 | 83780.00999999998 | 83780.0 | 83780.00999999998 | 83780.00999999998 | 0.244834 |
| 2214610 | 2026-01-31 07:30:00 | 83712.88 | 83697.00999999998 | 83697.00999999998 | 83704.17999999996 | 1.798269 |
| 2214611 | 2026-01-31 08:00:00 | 83555.86 | 83541.67 | 83541.67999999996 | 83542.8 | 12.476339 |
| 2214612 | 2026-01-31 08:30:00 | 83103.30999999998 | 83084.42999999996 | 83099.14999999998 | 83084.42999999996 | 1.317804 |
| 2214613 | 2026-01-31 09:00:00 | 83126.5 | 83068.33999999998 | 83068.33999999998 | 83126.5 | 4.838791 |
| 2214614 | 2026-01-31 09:30:00 | 83061.19999999998 | 83023.44999999998 | 83023.44999999998 | 83059.52 | 4.704007 |
| 2214615 | 2026-01-31 10:00:00 | 83135.97999999998 | 83104.74 | 83108.33 | 83135.97999999998 | 3.855152 |
| 2214616 | 2026-01-31 10:30:00 | 83061.5 | 83040.0 | 83061.49 | 83049.61999999998 | 5.29569 |
| 2214617 | 2026-01-31 11:00:00 | 83157.97 | 83108.42 | 83157.96 | 83108.42 | 1.539442 |
| 2214618 | 2026-01-31 11:30:00 | 83010.91 | 82997.66 | 82997.66 | 83010.91 | 1.685562 |
| 2214619 | 2026-01-31 12:00:00 | 83020.0 | 83007.24 | 83020.0 | 83007.72 | 4.167905 |
| 2214620 | 2026-01-31 12:30:00 | 82996.5 | 82980.5 | 82996.49 | 82980.5 | 1.517533 |
| 2214621 | 2026-01-31 13:00:00 | 82787.78999999998 | 82750.28 | 82770.0 | 82750.28 | 6.339134 |
| 2214622 | 2026-01-31 13:30:00 | 82854.61 | 82836.42 | 82836.42 | 82838.47999999998 | 1.076654 |
| 2214623 | 2026-01-31 14:00:00 | 82820.0 | 82775.99 | 82775.99 | 82805.19 | 4.237236 |
| 2214624 | 2026-01-31 14:30:00 | 81617.53999999998 | 81407.63 | 81592.92999999996 | 81490.0 | 21.437437 |
| 2214625 | 2026-01-31 15:00:00 | 81542.72999999998 | 81440.0 | 81487.41 | 81525.82 | 5.955943 |
| 2214626 | 2026-01-31 15:30:00 | 81348.89 | 81301.0 | 81316.94999999998 | 81301.0 | 1.655863 |
| 2214627 | 2026-01-31 16:00:00 | 81332.94999999998 | 81280.6 | 81300.0 | 81332.94999999998 | 2.170402 |
| 2214628 | 2026-01-31 16:30:00 | 81190.0 | 81054.11 | 81127.47 | 81189.99 | 8.504327 |
| 2214629 | 2026-01-31 17:00:00 | 80454.78 | 80340.0 | 80363.38 | 80440.0 | 12.327551 |
| 2214630 | 2026-01-31 17:30:00 | 79279.99 | 79109.25 | 79131.55 | 79275.77 | 3.299279 |
| 2214631 | 2026-01-31 18:00:00 | 79020.0 | 78890.00999999998 | 78891.6 | 79005.46 | 6.711885 |
| 2214632 | 2026-01-31 18:30:00 | 78619.99 | 78443.61999999998 | 78446.86 | 78619.99 | 12.343687 |
| 2214633 | 2026-01-31 19:00:00 | 78125.67999999996 | 77981.91 | 78046.53 | 78125.67999999996 | 9.794969 |
| 2214634 | 2026-01-31 19:30:00 | 78067.30999999998 | 77982.78 | 77982.78 | 78004.89999999998 | 7.593693 |
| 2214635 | 2026-01-31 20:00:00 | 77832.77 | 77757.00999999998 | 77762.22999999998 | 77811.14999999998 | 1.062602 |
| 2214636 | 2026-01-31 20:30:00 | 77409.99 | 77370.0 | 77394.6 | 77388.0 | 1.572031 |
| 2214637 | 2026-01-31 21:00:00 | 78109.99 | 77998.82 | 78011.25 | 78060.0 | 1.290807 |
| 2214638 | 2026-01-31 21:30:00 | 77909.99 | 77840.88 | 77845.0 | 77909.99 | 0.490979 |
| 2214639 | 2026-01-31 22:00:00 | 78369.58999999998 | 78295.86999999998 | 78295.86999999998 | 78351.13 | 2.762915 |
| 2214640 | 2026-01-31 22:30:00 | 78409.58999999998 | 78335.83 | 78353.72999999998 | 78399.63 | 1.61742 |
| 2214641 | 2026-01-31 23:00:00 | 78238.05999999998 | 78139.17 | 78169.89999999998 | 78186.74 | 17.884541 |
| 2214642 | 2026-01-31 23:30:00 | 78980.0 | 78934.00999999998 | 78969.53999999998 | 78934.53999999998 | 0.198285 |
| 2214643 | 2026-02-01 00:00:00 | 78779.82 | 78692.11999999998 | 78735.47 | 78701.17 | 0.713534 |
| 2214644 | 2026-02-01 00:30:00 | 79148.75999999998 | 79084.58 | 79093.67999999996 | 79120.0 | 1.300268 |
| 2214645 | 2026-02-01 01:00:00 | 78929.99 | 78880.91 | 78904.05 | 78904.55999999998 | 0.72616 |
| 2214646 | 2026-02-01 01:30:00 | 78849.99 | 78797.78 | 78834.0 | 78846.24 | 1.586346 |
| 2214647 | 2026-02-01 02:00:00 | 78612.72 | 78519.3 | 78519.3 | 78601.05999999998 | 2.304989 |
| 2214648 | 2026-02-01 02:30:00 | 78646.89 | 78615.33999999998 | 78627.11 | 78640.61 | 0.205321 |
| 2214649 | 2026-02-01 03:00:00 | 78958.07 | 78891.24 | 78891.24 | 78958.07 | 0.234277 |
| 2214650 | 2026-02-01 03:30:00 | 78762.71 | 78740.78 | 78740.78 | 78762.71 | 0.425213 |
| 2214651 | 2026-02-01 04:00:00 | 78871.05 | 78842.33 | 78865.64 | 78842.33 | 0.194391 |
| 2214652 | 2026-02-01 04:30:00 | 78943.42999999996 | 78929.99 | 78929.99 | 78943.42999999996 | 0.089569 |
| 2214653 | 2026-02-01 05:00:00 | 78990.0 | 78970.67999999996 | 78970.67999999996 | 78989.99 | 0.414919 |
| 2214654 | 2026-02-01 05:30:00 | 78941.0 | 78930.00999999998 | 78941.0 | 78930.00999999998 | 0.360014 |
| 2214655 | 2026-02-01 06:00:00 | 78658.49 | 78617.69999999998 | 78617.69999999998 | 78658.49 | 0.415048 |
| 2214656 | 2026-02-01 06:30:00 | 78757.50999999998 | 78709.0 | 78710.0 | 78757.50999999998 | 1.110242 |
| 2214657 | 2026-02-01 07:00:00 | 78323.82 | 78294.25999999998 | 78294.25999999998 | 78319.78 | 0.800942 |
| 2214658 | 2026-02-01 07:30:00 | 78219.25 | 78202.0 | 78216.83999999998 | 78202.0 | 0.398496 |
| 2214659 | 2026-02-01 08:00:00 | 78371.19 | 78354.44 | 78354.44999999998 | 78371.17999999996 | 0.867007 |
| 2214660 | 2026-02-01 08:30:00 | 78504.33999999998 | 78486.35 | 78501.85 | 78504.33999999998 | 6.253719 |
| 2214661 | 2026-02-01 09:00:00 | 78646.89 | 78604.22999999998 | 78604.22999999998 | 78608.36999999998 | 2.737928 |
| 2214662 | 2026-02-01 09:30:00 | 78686.74 | 78682.64999999998 | 78685.16 | 78682.64999999998 | 0.964157 |
| 2214663 | 2026-02-01 10:00:00 | 79046.58999999998 | 79020.00999999998 | 79046.58 | 79038.88 | 1.037252 |
| 2214664 | 2026-02-01 10:30:00 | 79021.74 | 78991.61 | 79021.74 | 78994.07 | 0.514772 |
| 2214665 | 2026-02-01 11:00:00 | 78340.0 | 78283.72 | 78283.72 | 78339.99 | 1.574938 |
| 2214666 | 2026-02-01 11:30:00 | 78451.72999999998 | 78424.92999999996 | 78424.92999999996 | 78450.03 | 2.123901 |
| 2214667 | 2026-02-01 12:00:00 | 78770.0 | 78680.0 | 78753.22 | 78680.0 | 7.544022 |
| 2214668 | 2026-02-01 12:30:00 | 78469.99 | 78447.3 | 78447.3 | 78469.99 | 3.705798 |
| 2214669 | 2026-02-01 13:00:00 | 78474.71 | 78460.78 | 78460.78999999998 | 78474.71 | 0.333864 |
| 2214670 | 2026-02-01 13:30:00 | 78698.94999999998 | 78685.57 | 78695.0 | 78685.58 | 0.688458 |
| 2214671 | 2026-02-01 14:00:00 | 78330.57 | 78292.75 | 78330.57 | 78294.50999999998 | 2.860101 |
| 2214672 | 2026-02-01 14:30:00 | 77931.11 | 77842.44999999998 | 77860.0 | 77921.96 | 7.4715 |
| 2214673 | 2026-02-01 15:00:00 | 78231.22 | 78174.00999999998 | 78221.00999999998 | 78194.47999999998 | 1.957106 |
| 2214674 | 2026-02-01 15:30:00 | 77089.99 | 76980.00999999998 | 76995.08 | 77045.83999999998 | 6.701869 |
| 2214675 | 2026-02-01 16:00:00 | 77605.36999999998 | 77505.0 | 77600.0 | 77505.0 | 5.589259 |
| 2214676 | 2026-02-01 16:30:00 | 77612.21 | 77529.55999999998 | 77540.0 | 77550.71 | 2.873822 |
| 2214677 | 2026-02-01 17:00:00 | 77550.0 | 77490.0 | 77500.21 | 77550.0 | 1.561417 |
| 2214678 | 2026-02-01 17:30:00 | 77635.19999999998 | 77549.19 | 77564.58999999998 | 77635.19999999998 | 0.947789 |
| 2214679 | 2026-02-01 18:00:00 | 77796.69999999998 | 77747.83999999998 | 77747.83999999998 | 77771.16 | 4.319789 |
| 2214680 | 2026-02-01 18:30:00 | 78158.22 | 78110.00999999998 | 78153.39 | 78130.64 | 7.162531 |
| 2214681 | 2026-02-01 19:00:00 | 78110.0 | 78013.25999999998 | 78034.75 | 78110.0 | 9.80227 |
| 2214682 | 2026-02-01 19:30:00 | 77726.07 | 77690.00999999998 | 77703.99 | 77700.07 | 4.190533 |
| 2214683 | 2026-02-01 20:00:00 | 77181.58999999998 | 77091.41 | 77180.00999999998 | 77091.42 | 6.795409 |
| 2214684 | 2026-02-01 20:30:00 | 76814.08 | 76693.07 | 76693.07 | 76810.11999999998 | 6.51099 |
| 2214685 | 2026-02-01 21:00:00 | 77138.64 | 77102.08999999998 | 77109.05 | 77133.5 | 1.797237 |
| 2214686 | 2026-02-01 21:30:00 | 77059.99 | 76997.00999999998 | 76997.00999999998 | 77045.33 | 5.371516 |
| 2214687 | 2026-02-01 22:00:00 | 76629.99 | 76470.00999999998 | 76526.49 | 76544.42999999996 | 21.571428 |
| 2214688 | 2026-02-01 22:30:00 | 77199.0 | 77152.55 | 77199.0 | 77163.61999999998 | 5.96606 |
| 2214689 | 2026-02-01 23:00:00 | 77342.92999999996 | 77145.24 | 77258.28 | 77225.22 | 42.61497 |
| 2214690 | 2026-02-01 23:30:00 | 76819.99 | 76710.03 | 76805.58999999998 | 76780.0 | 4.847915 |
| 2214991 | 2026-02-08 06:00:00 | 69240.11 | 69222.94 | 69222.94 | 69240.1 | 0.212768 |