Chart from ETH_USDT_30m_history
Data from ETH_USDT_30m_history
| id | timestamp | high | low | open | close | volume |
|---|---|---|---|---|---|---|
| 3287190 | 2026-04-03 08:00:00 | 2067.18 | 2065.96 | 2066.19 | 2067.18 | 16.6532 |
| 3287690 | 2026-04-03 08:30:00 | 2066.11 | 2064.71 | 2065.91 | 2065.57 | 12.1904 |
| 3288190 | 2026-04-03 09:00:00 | 2061.58 | 2060.35 | 2060.91 | 2061.33 | 4.8086 |
| 3288690 | 2026-04-03 09:30:00 | 2059.45 | 2058.33 | 2059.15 | 2058.99 | 20.859 |
| 3289190 | 2026-04-03 10:00:00 | 2061.12 | 2059.8 | 2061.11 | 2060.16 | 21.2373 |
| 3289690 | 2026-04-03 10:30:00 | 2056.03 | 2053.2 | 2055.78 | 2053.59 | 40.964 |
| 3290190 | 2026-04-03 11:00:00 | 2060.94 | 2059.3 | 2059.71 | 2059.3 | 22.3523 |
| 3290690 | 2026-04-03 11:30:00 | 2060.93 | 2059.91 | 2060.68 | 2060.29 | 1.7849 |
| 3291190 | 2026-04-03 12:00:00 | 2063.91 | 2062.52 | 2062.98 | 2063.1 | 108.0108 |
| 3291690 | 2026-04-03 12:30:00 | 2082.0 | 2060.48 | 2067.52 | 2061.44 | 1149.2147 |
| 3292190 | 2026-04-03 13:00:00 | 2051.37 | 2049.31 | 2050.07 | 2049.8 | 37.6404 |
| 3292690 | 2026-04-03 13:30:00 | 2049.24 | 2047.2 | 2048.47 | 2047.2 | 23.3976 |
| 3293190 | 2026-04-03 14:00:00 | 2047.89 | 2046.17 | 2047.87 | 2046.42 | 12.112 |
| 3293690 | 2026-04-03 14:30:00 | 2054.01 | 2052.64 | 2053.19 | 2052.71 | 11.5104 |
| 3294190 | 2026-04-03 15:00:00 | 2054.96 | 2053.31 | 2054.33 | 2054.55 | 44.3101 |
| 3294690 | 2026-04-03 15:30:00 | 2053.64 | 2052.9 | 2053.43 | 2053.57 | 7.5417 |
| 3295190 | 2026-04-03 16:00:00 | 2051.22 | 2050.14 | 2051.11 | 2051.19 | 22.3729 |
| 3295690 | 2026-04-03 16:30:00 | 2055.51 | 2054.66 | 2055.42 | 2055.02 | 3.2633 |
| 3296190 | 2026-04-03 17:00:00 | 2054.6 | 2054.43 | 2054.6 | 2054.5 | 4.0167 |
| 3296690 | 2026-04-03 17:30:00 | 2048.35 | 2047.11 | 2047.53 | 2047.8 | 10.7222 |
| 3297190 | 2026-04-03 18:00:00 | 2050.58 | 2049.8 | 2050.0 | 2050.02 | 4.5869 |
| 3297690 | 2026-04-03 18:30:00 | 2050.28 | 2049.5 | 2050.21 | 2049.68 | 1.7276 |
| 3298190 | 2026-04-03 19:00:00 | 2049.66 | 2048.71 | 2049.16 | 2048.83 | 2.3172 |
| 3298690 | 2026-04-03 19:30:00 | 2049.0 | 2048.3 | 2048.62 | 2048.3 | 1.5852 |
| 3299190 | 2026-04-03 20:00:00 | 2052.56 | 2052.21 | 2052.31 | 2052.55 | 5.0758 |
| 3299690 | 2026-04-03 20:30:00 | 2053.27 | 2052.44 | 2052.6 | 2052.44 | 4.1782 |
| 3300190 | 2026-04-03 21:00:00 | 2052.99 | 2052.33 | 2052.33 | 2052.83 | 3.2977 |
| 3300690 | 2026-04-03 21:30:00 | 2057.45 | 2056.41 | 2056.83 | 2057.22 | 2.56 |
| 3301190 | 2026-04-03 22:00:00 | 2059.65 | 2055.71 | 2058.3 | 2056.15 | 9.5907 |
| 3301690 | 2026-04-03 22:30:00 | 2055.42 | 2054.7 | 2055.11 | 2054.87 | 1.8841 |
| 3302190 | 2026-04-03 23:00:00 | 2052.04 | 2050.78 | 2051.9 | 2051.52 | 4.2586 |
| 3302690 | 2026-04-03 23:30:00 | 2052.13 | 2050.2 | 2050.2 | 2051.57 | 6.6542 |
| 3303190 | 2026-04-04 00:00:00 | 2053.73 | 2052.37 | 2053.68 | 2053.02 | 4.9284 |
| 3303690 | 2026-04-04 00:30:00 | 2052.34 | 2051.5 | 2052.08 | 2052.26 | 12.3053 |
| 3304190 | 2026-04-04 01:00:00 | 2052.25 | 2051.72 | 2052.05 | 2051.82 | 5.5959 |
| 3304690 | 2026-04-04 01:30:00 | 2050.48 | 2049.6 | 2049.98 | 2050.48 | 5.4872 |
| 3305190 | 2026-04-04 02:00:00 | 2051.38 | 2050.93 | 2051.38 | 2051.15 | 4.4287 |
| 3305690 | 2026-04-04 02:30:00 | 2049.21 | 2049.08 | 2049.08 | 2049.21 | 0.2353 |
| 3306190 | 2026-04-04 03:00:00 | 2051.7 | 2050.06 | 2050.19 | 2051.57 | 7.0493 |
| 3306690 | 2026-04-04 03:30:00 | 2051.09 | 2050.69 | 2050.99 | 2050.69 | 2.5922 |
| 3307190 | 2026-04-04 04:00:00 | 2050.32 | 2049.23 | 2050.11 | 2049.24 | 8.9077 |
| 3307690 | 2026-04-04 04:30:00 | 2051.09 | 2050.77 | 2050.77 | 2050.85 | 9.7418 |
| 3308190 | 2026-04-04 05:00:00 | 2051.57 | 2051.0 | 2051.11 | 2051.22 | 10.2151 |
| 3308690 | 2026-04-04 05:30:00 | 2055.16 | 2052.09 | 2052.2 | 2054.81 | 30.1726 |
| 3309190 | 2026-04-04 06:00:00 | 2053.9 | 2053.64 | 2053.65 | 2053.9 | 1.4275 |
| 3309690 | 2026-04-04 06:30:00 | 2054.15 | 2053.48 | 2054.15 | 2053.48 | 12.0745 |
| 3310190 | 2026-04-04 07:00:00 | 2057.13 | 2056.41 | 2056.41 | 2057.13 | 1.2321 |
| 3310690 | 2026-04-04 07:30:00 | 2053.31 | 2052.73 | 2053.08 | 2052.74 | 1.6195 |
| 3311190 | 2026-04-04 08:00:00 | 2054.08 | 2053.3 | 2053.75 | 2053.3 | 2.615 |
| 3311690 | 2026-04-04 08:30:00 | 2054.77 | 2054.18 | 2054.77 | 2054.7 | 7.1959 |
| 3312190 | 2026-04-04 09:00:00 | 2050.66 | 2050.02 | 2050.52 | 2050.02 | 7.7084 |
| 3312690 | 2026-04-04 09:30:00 | 2050.27 | 2049.8 | 2050.27 | 2049.8 | 16.8954 |
| 3313190 | 2026-04-04 10:00:00 | 2050.8 | 2050.39 | 2050.39 | 2050.8 | 11.1493 |
| 3313690 | 2026-04-04 10:30:00 | 2048.93 | 2048.1 | 2048.85 | 2048.92 | 2.1858 |
| 3314190 | 2026-04-04 11:00:00 | 2055.17 | 2053.96 | 2054.3 | 2054.95 | 7.9247 |
| 3314690 | 2026-04-04 11:30:00 | 2052.3 | 2052.22 | 2052.3 | 2052.23 | 0.2013 |
| 3315190 | 2026-04-04 12:00:00 | 2052.46 | 2051.51 | 2051.96 | 2052.46 | 9.5541 |
| 3315690 | 2026-04-04 12:30:00 | 2051.7 | 2051.22 | 2051.3 | 2051.69 | 9.0252 |
| 3316190 | 2026-04-04 13:00:00 | 2050.01 | 2049.5 | 2049.9 | 2049.87 | 3.7834 |
| 3316690 | 2026-04-04 13:30:00 | 2050.1 | 2049.82 | 2050.09 | 2049.82 | 0.8549 |
| 3317190 | 2026-04-04 14:00:00 | 2053.94 | 2053.21 | 2053.39 | 2053.93 | 6.6982 |
| 3317690 | 2026-04-04 14:30:00 | 2051.72 | 2050.93 | 2051.71 | 2050.93 | 3.4614 |
| 3318190 | 2026-04-04 15:00:00 | 2053.05 | 2052.4 | 2053.01 | 2052.53 | 6.0862 |
| 3318690 | 2026-04-04 15:30:00 | 2055.23 | 2054.4 | 2054.81 | 2054.4 | 1.6739 |
| 3319190 | 2026-04-04 16:00:00 | 2056.56 | 2055.97 | 2056.15 | 2056.24 | 10.0239 |
| 3319690 | 2026-04-04 16:30:00 | 2060.41 | 2058.71 | 2059.69 | 2058.87 | 11.0941 |
| 3320190 | 2026-04-04 17:00:00 | 2055.81 | 2053.51 | 2055.7 | 2054.08 | 5.2423 |
| 3320690 | 2026-04-04 17:30:00 | 2057.47 | 2056.82 | 2057.29 | 2057.05 | 4.2563 |
| 3321190 | 2026-04-04 18:00:00 | 2057.39 | 2056.63 | 2056.81 | 2056.63 | 2.5657 |
| 3321690 | 2026-04-04 18:30:00 | 2056.91 | 2056.3 | 2056.91 | 2056.75 | 7.2842 |
| 3322190 | 2026-04-04 19:00:00 | 2055.7 | 2055.14 | 2055.27 | 2055.14 | 1.4858 |
| 3322690 | 2026-04-04 19:30:00 | 2070.22 | 2068.27 | 2068.55 | 2069.68 | 8.6337 |
| 3323190 | 2026-04-04 20:00:00 | 2065.08 | 2063.8 | 2064.76 | 2063.8 | 7.0965 |
| 3323690 | 2026-04-04 20:30:00 | 2063.72 | 2063.3 | 2063.71 | 2063.58 | 1.194 |
| 3324190 | 2026-04-04 21:00:00 | 2064.08 | 2062.88 | 2062.88 | 2063.59 | 18.5588 |
| 3324690 | 2026-04-04 21:30:00 | 2067.83 | 2067.14 | 2067.54 | 2067.14 | 2.6896 |
| 3325190 | 2026-04-04 22:00:00 | 2069.71 | 2068.37 | 2068.79 | 2068.94 | 15.546 |
| 3325690 | 2026-04-04 22:30:00 | 2071.45 | 2071.0 | 2071.14 | 2071.01 | 1.2043 |
| 3326190 | 2026-04-04 23:00:00 | 2069.31 | 2069.07 | 2069.28 | 2069.07 | 1.4514 |
| 3326690 | 2026-04-04 23:30:00 | 2064.59 | 2064.14 | 2064.19 | 2064.59 | 4.1523 |
| 3327190 | 2026-04-05 00:00:00 | 2065.94 | 2064.76 | 2065.53 | 2065.54 | 5.8957 |
| 3327690 | 2026-04-05 00:30:00 | 2064.7 | 2063.73 | 2064.69 | 2063.98 | 2.5917 |
| 3328190 | 2026-04-05 01:00:00 | 2062.45 | 2061.94 | 2062.28 | 2062.34 | 5.5453 |
| 3328690 | 2026-04-05 01:30:00 | 2059.32 | 2058.95 | 2059.32 | 2058.95 | 0.0277 |
| 3329190 | 2026-04-05 02:00:00 | 2057.35 | 2056.76 | 2057.16 | 2056.76 | 2.3979 |
| 3329690 | 2026-04-05 02:30:00 | 2059.28 | 2057.9 | 2058.44 | 2059.28 | 14.8077 |
| 3330190 | 2026-04-05 03:00:00 | 2060.11 | 2059.66 | 2059.84 | 2059.67 | 1.2199 |
| 3330690 | 2026-04-05 03:30:00 | 2058.19 | 2057.59 | 2058.18 | 2057.73 | 2.4738 |
| 3331190 | 2026-04-05 04:00:00 | 2056.81 | 2056.4 | 2056.81 | 2056.41 | 1.4369 |
| 3331690 | 2026-04-05 04:30:00 | 2057.97 | 2057.44 | 2057.97 | 2057.5 | 3.6271 |
| 3332190 | 2026-04-05 05:00:00 | 2055.46 | 2054.64 | 2055.16 | 2055.4 | 4.8293 |
| 3332690 | 2026-04-05 05:30:00 | 2053.1 | 2052.31 | 2053.1 | 2052.81 | 13.9081 |
| 3333190 | 2026-04-05 06:00:00 | 2048.9 | 2047.5 | 2048.81 | 2048.25 | 9.7144 |
| 3333690 | 2026-04-05 06:30:00 | 2035.32 | 2034.51 | 2035.32 | 2034.9 | 13.6182 |
| 3334190 | 2026-04-05 07:00:00 | 2039.96 | 2038.15 | 2038.2 | 2039.62 | 12.7753 |
| 3334690 | 2026-04-05 07:30:00 | 2040.06 | 2038.5 | 2040.05 | 2038.5 | 3.8244 |
| 3335190 | 2026-04-05 08:00:00 | 2037.09 | 2035.61 | 2037.08 | 2035.85 | 4.5256 |
| 3335690 | 2026-04-05 08:30:00 | 2037.5 | 2037.17 | 2037.42 | 2037.27 | 1.6871 |
| 3336190 | 2026-04-05 09:00:00 | 2040.09 | 2038.91 | 2039.3 | 2039.21 | 4.3565 |
| 3336690 | 2026-04-05 09:30:00 | 2044.2 | 2043.12 | 2043.92 | 2043.31 | 5.7326 |
| 3337190 | 2026-04-05 10:00:00 | 2044.49 | 2043.41 | 2044.49 | 2044.09 | 8.6557 |
| 3337690 | 2026-04-05 10:30:00 | 2045.16 | 2044.45 | 2045.08 | 2044.45 | 2.0812 |
| 3338190 | 2026-04-05 11:00:00 | 2044.74 | 2044.11 | 2044.73 | 2044.11 | 2.0343 |
| 3338690 | 2026-04-05 11:30:00 | 2043.11 | 2042.5 | 2042.8 | 2042.85 | 2.7973 |
| 3339190 | 2026-04-05 12:00:00 | 2042.24 | 2041.19 | 2042.24 | 2041.19 | 4.5707 |
| 3339690 | 2026-04-05 12:30:00 | 2038.1 | 2036.21 | 2037.51 | 2038.02 | 8.9693 |
| 3340190 | 2026-04-05 13:00:00 | 2028.93 | 2027.8 | 2028.35 | 2028.49 | 19.4109 |
| 3340690 | 2026-04-05 13:30:00 | 2027.12 | 2025.51 | 2025.94 | 2026.89 | 26.6489 |
| 3341190 | 2026-04-05 14:00:00 | 2037.5 | 2034.88 | 2036.47 | 2036.3 | 47.7903 |
| 3341690 | 2026-04-05 14:30:00 | 2041.44 | 2039.97 | 2040.16 | 2039.97 | 120.3223 |
| 3342190 | 2026-04-05 15:00:00 | 2039.06 | 2038.1 | 2038.65 | 2038.57 | 3.0663 |
| 3342690 | 2026-04-05 15:30:00 | 2067.55 | 2057.55 | 2060.91 | 2065.15 | 163.1013 |
| 3343190 | 2026-04-05 16:00:00 | 2056.43 | 2054.08 | 2054.09 | 2055.31 | 17.5428 |
| 3343690 | 2026-04-05 16:30:00 | 2056.27 | 2054.43 | 2054.86 | 2056.03 | 12.211 |
| 3344190 | 2026-04-05 17:00:00 | 2053.11 | 2050.83 | 2052.3 | 2052.02 | 44.0521 |
| 3344690 | 2026-04-05 17:30:00 | 2056.79 | 2056.11 | 2056.35 | 2056.65 | 10.062 |
| 3345190 | 2026-04-05 18:00:00 | 2063.15 | 2061.4 | 2062.65 | 2061.4 | 30.0473 |
| 3345690 | 2026-04-05 18:30:00 | 2058.81 | 2057.8 | 2057.9 | 2058.81 | 4.3486 |
| 3346190 | 2026-04-05 19:00:00 | 2063.34 | 2062.3 | 2063.2 | 2062.3 | 5.0837 |
| 3346690 | 2026-04-05 19:30:00 | 2066.71 | 2065.8 | 2066.5 | 2065.8 | 3.3408 |
| 3347190 | 2026-04-05 20:00:00 | 2063.17 | 2062.16 | 2062.17 | 2062.65 | 23.1142 |
| 3347690 | 2026-04-05 20:30:00 | 2066.49 | 2065.77 | 2066.01 | 2066.49 | 2.2608 |
| 3348190 | 2026-04-05 21:00:00 | 2069.22 | 2067.7 | 2069.06 | 2067.7 | 10.838 |
| 3348690 | 2026-04-05 21:30:00 | 2060.78 | 2060.11 | 2060.51 | 2060.6 | 4.1288 |
| 3349190 | 2026-04-05 22:00:00 | 2062.06 | 2056.77 | 2060.19 | 2061.37 | 161.0618 |
| 3349690 | 2026-04-05 22:30:00 | 2054.81 | 2052.91 | 2054.18 | 2052.91 | 20.2536 |
| 3350190 | 2026-04-05 23:00:00 | 2092.37 | 2086.03 | 2086.03 | 2088.71 | 329.9184 |
| 3350690 | 2026-04-05 23:30:00 | 2115.42 | 2107.6 | 2108.11 | 2114.91 | 118.4477 |
| 3351190 | 2026-04-06 00:00:00 | 2128.12 | 2110.37 | 2110.45 | 2127.5 | 264.1182 |
| 3351690 | 2026-04-06 00:30:00 | 2128.89 | 2122.7 | 2123.21 | 2127.16 | 97.7714 |
| 3352190 | 2026-04-06 01:00:00 | 2123.95 | 2121.56 | 2122.0 | 2122.88 | 36.5085 |
| 3352690 | 2026-04-06 01:30:00 | 2120.52 | 2118.13 | 2119.9 | 2118.44 | 37.8781 |
| 3353190 | 2026-04-06 02:00:00 | 2117.21 | 2114.28 | 2115.31 | 2117.21 | 28.8284 |
| 3353690 | 2026-04-06 02:30:00 | 2141.68 | 2135.15 | 2135.15 | 2137.76 | 72.5262 |
| 3354190 | 2026-04-06 03:00:00 | 2134.18 | 2133.44 | 2133.7 | 2133.67 | 13.8259 |
| 3354690 | 2026-04-06 03:30:00 | 2136.24 | 2134.61 | 2135.64 | 2135.26 | 8.3543 |
| 3355190 | 2026-04-06 04:00:00 | 2132.0 | 2129.54 | 2129.54 | 2131.66 | 26.318 |
| 3355690 | 2026-04-06 04:30:00 | 2127.71 | 2126.4 | 2127.46 | 2126.7 | 30.5032 |
| 3356190 | 2026-04-06 05:00:00 | 2132.22 | 2130.5 | 2131.07 | 2130.92 | 15.9975 |
| 3356690 | 2026-04-06 05:30:00 | 2131.62 | 2130.0 | 2130.95 | 2131.15 | 26.1362 |
| 3357190 | 2026-04-06 06:00:00 | 2132.0 | 2130.5 | 2131.36 | 2130.96 | 17.7739 |
| 3357690 | 2026-04-06 06:30:00 | 2121.98 | 2120.18 | 2121.39 | 2121.98 | 35.9217 |
| 3358190 | 2026-04-06 07:00:00 | 2128.83 | 2127.18 | 2127.47 | 2127.41 | 18.5864 |
| 3358690 | 2026-04-06 07:30:00 | 2134.72 | 2133.1 | 2134.46 | 2134.48 | 73.7918 |
| 3359190 | 2026-04-06 08:00:00 | 2136.8 | 2135.02 | 2135.02 | 2136.02 | 26.6633 |
| 3359690 | 2026-04-06 08:30:00 | 2136.79 | 2135.93 | 2136.69 | 2136.04 | 17.6798 |
| 3360190 | 2026-04-06 09:00:00 | 2139.51 | 2138.3 | 2138.51 | 2138.71 | 46.3666 |
| 3360690 | 2026-04-06 09:30:00 | 2161.83 | 2158.63 | 2158.63 | 2161.05 | 172.8367 |
| 3361190 | 2026-04-06 10:00:00 | 2152.81 | 2150.61 | 2151.06 | 2151.73 | 31.4525 |
| 3361690 | 2026-04-06 10:30:00 | 2155.08 | 2153.94 | 2154.58 | 2155.07 | 8.0026 |
| 3362190 | 2026-04-06 11:00:00 | 2153.83 | 2151.8 | 2153.24 | 2152.08 | 39.6523 |
| 3362690 | 2026-04-06 11:30:00 | 2151.22 | 2149.8 | 2151.14 | 2151.21 | 94.861 |
| 3363190 | 2026-04-06 12:00:00 | 2152.69 | 2151.04 | 2151.59 | 2151.07 | 64.7341 |
| 3363690 | 2026-04-06 12:30:00 | 2149.31 | 2147.3 | 2148.5 | 2147.39 | 20.8321 |
| 3364190 | 2026-04-06 13:00:00 | 2144.19 | 2141.69 | 2143.34 | 2142.68 | 24.0226 |
| 3364690 | 2026-04-06 13:30:00 | 2149.41 | 2141.81 | 2143.89 | 2145.44 | 111.5762 |
| 3365190 | 2026-04-06 14:00:00 | 2159.16 | 2144.1 | 2146.19 | 2146.47 | 261.6602 |
| 3365690 | 2026-04-06 14:30:00 | 2157.57 | 2153.93 | 2154.9 | 2157.54 | 29.512 |
| 3366190 | 2026-04-06 15:00:00 | 2157.51 | 2155.41 | 2156.75 | 2156.6 | 47.2847 |
| 3366690 | 2026-04-06 15:30:00 | 2169.82 | 2165.26 | 2165.86 | 2168.43 | 80.8893 |
| 3367190 | 2026-04-06 16:00:00 | 2164.83 | 2163.21 | 2164.54 | 2164.5 | 13.5587 |
| 3367690 | 2026-04-06 16:30:00 | 2159.76 | 2157.78 | 2158.38 | 2158.1 | 38.5979 |
| 3368190 | 2026-04-06 17:00:00 | 2140.9 | 2138.65 | 2140.36 | 2139.14 | 69.16 |
| 3368690 | 2026-04-06 17:30:00 | 2136.2 | 2133.31 | 2134.7 | 2135.56 | 17.3479 |
| 3369190 | 2026-04-06 18:00:00 | 2135.35 | 2133.71 | 2135.01 | 2135.0 | 18.618 |
| 3369690 | 2026-04-06 18:30:00 | 2148.19 | 2146.05 | 2146.51 | 2146.69 | 30.8397 |
| 3370190 | 2026-04-06 19:00:00 | 2144.96 | 2142.89 | 2144.83 | 2143.23 | 9.2192 |
| 3370690 | 2026-04-06 19:30:00 | 2144.4 | 2143.43 | 2143.66 | 2144.4 | 6.0734 |
| 3371190 | 2026-04-06 20:00:00 | 2145.28 | 2140.24 | 2144.09 | 2140.55 | 77.1233 |
| 3371690 | 2026-04-06 20:30:00 | 2152.81 | 2152.02 | 2152.62 | 2152.69 | 16.0857 |
| 3372190 | 2026-04-06 21:00:00 | 2148.82 | 2147.49 | 2148.73 | 2148.65 | 9.0578 |
| 3372690 | 2026-04-06 21:30:00 | 2145.39 | 2144.01 | 2145.3 | 2144.01 | 17.5257 |
| 3373190 | 2026-04-06 22:00:00 | 2140.38 | 2137.15 | 2139.44 | 2138.2 | 35.8319 |
| 3373690 | 2026-04-06 22:30:00 | 2135.06 | 2134.2 | 2135.06 | 2134.2 | 21.7664 |
| 3374190 | 2026-04-06 23:00:00 | 2105.31 | 2097.4 | 2105.31 | 2097.8 | 222.1957 |
| 3374690 | 2026-04-06 23:30:00 | 2091.57 | 2088.81 | 2091.57 | 2091.15 | 16.8861 |
| 3375190 | 2026-04-07 00:00:00 | 2110.05 | 2105.38 | 2107.31 | 2109.95 | 63.6944 |
| 3375690 | 2026-04-07 00:30:00 | 2116.2 | 2114.35 | 2114.71 | 2116.2 | 37.8749 |
| 3376190 | 2026-04-07 01:00:00 | 2112.84 | 2108.61 | 2112.67 | 2109.63 | 54.3917 |
| 3376690 | 2026-04-07 01:30:00 | 2114.04 | 2111.52 | 2112.98 | 2113.19 | 50.0097 |
| 3377190 | 2026-04-07 02:00:00 | 2101.01 | 2098.91 | 2099.31 | 2100.5 | 39.5511 |
| 3377690 | 2026-04-07 02:30:00 | 2107.15 | 2106.0 | 2106.32 | 2106.83 | 33.618 |
| 3378190 | 2026-04-07 03:00:00 | 2109.26 | 2106.2 | 2106.87 | 2109.26 | 18.3886 |
| 3378690 | 2026-04-07 03:30:00 | 2110.0 | 2108.52 | 2109.22 | 2109.37 | 29.3535 |
| 3379190 | 2026-04-07 04:00:00 | 2108.92 | 2107.6 | 2108.43 | 2108.81 | 9.9559 |
| 3379690 | 2026-04-07 04:30:00 | 2108.18 | 2105.96 | 2105.98 | 2107.74 | 9.3776 |
| 3380190 | 2026-04-07 05:00:00 | 2114.84 | 2112.61 | 2114.23 | 2113.0 | 20.3121 |
| 3380690 | 2026-04-07 05:30:00 | 2107.02 | 2105.11 | 2106.6 | 2105.58 | 21.1605 |
| 3381190 | 2026-04-07 06:00:00 | 2105.85 | 2103.85 | 2105.85 | 2103.97 | 28.7172 |
| 3381690 | 2026-04-07 06:30:00 | 2101.96 | 2099.83 | 2101.52 | 2100.23 | 53.0889 |
| 3382190 | 2026-04-07 07:00:00 | 2104.81 | 2101.7 | 2104.2 | 2102.75 | 29.9255 |
| 3382690 | 2026-04-07 07:30:00 | 2104.66 | 2101.25 | 2101.25 | 2103.82 | 117.5632 |
| 3383190 | 2026-04-07 08:00:00 | 2104.97 | 2103.55 | 2104.11 | 2104.69 | 24.7391 |
| 3383690 | 2026-04-07 08:30:00 | 2110.84 | 2109.31 | 2109.72 | 2110.5 | 23.633 |
| 3384190 | 2026-04-07 09:00:00 | 2115.6 | 2114.2 | 2115.05 | 2114.99 | 40.9694 |
| 3384690 | 2026-04-07 09:30:00 | 2126.86 | 2124.8 | 2125.62 | 2126.76 | 20.4528 |
| 3385190 | 2026-04-07 10:00:00 | 2130.57 | 2128.3 | 2128.46 | 2130.56 | 7.2144 |
| 3385690 | 2026-04-07 10:30:00 | 2108.87 | 2106.04 | 2106.5 | 2107.5 | 26.1712 |
| 3386190 | 2026-04-07 11:00:00 | 2089.56 | 2083.9 | 2089.39 | 2084.48 | 104.2803 |
| 3386690 | 2026-04-07 11:30:00 | 2091.71 | 2089.21 | 2091.7 | 2089.55 | 58.3116 |
| 3387190 | 2026-04-07 12:00:00 | 2089.78 | 2087.6 | 2089.47 | 2088.68 | 67.0098 |
| 3387690 | 2026-04-07 12:30:00 | 2086.45 | 2084.07 | 2084.9 | 2085.13 | 40.921 |
| 3388190 | 2026-04-07 13:00:00 | 2087.91 | 2086.1 | 2087.09 | 2086.52 | 38.9142 |
| 3388690 | 2026-04-07 13:30:00 | 2090.92 | 2084.57 | 2084.57 | 2084.58 | 142.1633 |
| 3389190 | 2026-04-07 14:00:00 | 2077.5 | 2074.33 | 2075.05 | 2077.04 | 35.6615 |
| 3389690 | 2026-04-07 14:30:00 | 2077.91 | 2074.52 | 2076.97 | 2074.54 | 29.6052 |
| 3390190 | 2026-04-07 15:00:00 | 2070.52 | 2068.31 | 2069.57 | 2069.6 | 39.7558 |
| 3390690 | 2026-04-07 15:30:00 | 2081.6 | 2080.21 | 2080.62 | 2080.4 | 23.2949 |
| 3391190 | 2026-04-07 16:00:00 | 2081.9 | 2078.66 | 2080.4 | 2081.9 | 83.6665 |
| 3391690 | 2026-04-07 16:30:00 | 2085.51 | 2083.04 | 2084.9 | 2083.37 | 127.7552 |
| 3392190 | 2026-04-07 17:00:00 | 2087.04 | 2083.11 | 2083.88 | 2084.2 | 77.7784 |
| 3392690 | 2026-04-07 17:30:00 | 2089.23 | 2085.49 | 2085.49 | 2089.02 | 49.0921 |
| 3393190 | 2026-04-07 18:00:00 | 2101.46 | 2099.52 | 2099.52 | 2101.46 | 18.5686 |
| 3393690 | 2026-04-07 18:30:00 | 2096.24 | 2094.68 | 2094.82 | 2096.05 | 5.1271 |
| 3394190 | 2026-04-07 19:00:00 | 2086.8 | 2085.4 | 2086.24 | 2086.07 | 11.0609 |
| 3394690 | 2026-04-07 19:30:00 | 2096.74 | 2094.2 | 2096.74 | 2094.2 | 13.7017 |
| 3395190 | 2026-04-07 20:00:00 | 2121.34 | 2113.02 | 2113.63 | 2118.36 | 187.5837 |
| 3395690 | 2026-04-07 20:30:00 | 2117.1 | 2115.77 | 2116.08 | 2116.76 | 4.8306 |
| 3396190 | 2026-04-07 21:00:00 | 2117.92 | 2115.67 | 2115.68 | 2117.92 | 36.1518 |
| 3396690 | 2026-04-07 21:30:00 | 2133.36 | 2130.89 | 2131.08 | 2132.35 | 14.0921 |
| 3397190 | 2026-04-07 22:00:00 | 2152.99 | 2145.31 | 2145.5 | 2151.13 | 190.0523 |
| 3397690 | 2026-04-07 22:30:00 | 2163.69 | 2159.47 | 2159.47 | 2161.64 | 51.8343 |
| 3398190 | 2026-04-07 23:00:00 | 2235.79 | 2220.0 | 2220.0 | 2225.55 | 531.7785 |
| 3398690 | 2026-04-07 23:30:00 | 2273.57 | 2264.11 | 2270.08 | 2264.61 | 366.2822 |
| 3399190 | 2026-04-08 00:00:00 | 2246.44 | 2240.11 | 2240.2 | 2246.03 | 135.605 |
| 3399690 | 2026-04-08 00:30:00 | 2241.53 | 2238.9 | 2240.1 | 2239.19 | 19.828 |
| 3400190 | 2026-04-08 01:00:00 | 2237.95 | 2235.12 | 2236.27 | 2236.59 | 33.0575 |
| 3400690 | 2026-04-08 01:30:00 | 2232.73 | 2231.68 | 2232.62 | 2232.66 | 30.2713 |
| 3401190 | 2026-04-08 02:00:00 | 2237.4 | 2233.82 | 2234.0 | 2237.4 | 56.771 |
| 3401690 | 2026-04-08 02:30:00 | 2237.17 | 2235.5 | 2236.04 | 2235.5 | 16.0464 |
| 3402190 | 2026-04-08 03:00:00 | 2237.88 | 2236.83 | 2236.85 | 2237.57 | 33.0629 |
| 3402690 | 2026-04-08 03:30:00 | 2239.24 | 2237.3 | 2239.24 | 2238.71 | 19.11 |
| 3403190 | 2026-04-08 04:00:00 | 2237.83 | 2234.43 | 2234.43 | 2237.36 | 51.2157 |
| 3403690 | 2026-04-08 04:30:00 | 2245.68 | 2244.22 | 2245.07 | 2244.96 | 13.2463 |
| 3404190 | 2026-04-08 05:00:00 | 2242.86 | 2240.54 | 2240.54 | 2241.38 | 41.4874 |
| 3404690 | 2026-04-08 05:30:00 | 2244.58 | 2243.46 | 2244.24 | 2244.02 | 12.601 |
| 3405190 | 2026-04-08 06:00:00 | 2240.97 | 2239.0 | 2240.51 | 2239.19 | 28.5042 |
| 3405690 | 2026-04-08 06:30:00 | 2250.92 | 2248.12 | 2250.78 | 2248.7 | 34.9987 |
| 3406190 | 2026-04-08 07:00:00 | 2246.11 | 2244.8 | 2245.82 | 2245.24 | 22.0288 |
| 3406690 | 2026-04-08 07:30:00 | 2256.43 | 2250.89 | 2256.43 | 2251.36 | 35.3223 |
| 3407190 | 2026-04-08 08:00:00 | 2256.02 | 2252.77 | 2253.35 | 2256.01 | 92.3289 |
| 3407690 | 2026-04-08 08:30:00 | 2255.97 | 2254.33 | 2255.8 | 2255.97 | 9.0361 |
| 3408190 | 2026-04-08 09:00:00 | 2257.59 | 2255.89 | 2255.89 | 2256.54 | 59.1491 |
| 3408690 | 2026-04-08 09:30:00 | 2252.0 | 2250.18 | 2250.32 | 2251.73 | 29.3797 |
| 3409190 | 2026-04-08 10:00:00 | 2250.85 | 2249.38 | 2249.38 | 2250.85 | 3.9313 |
| 3409690 | 2026-04-08 10:30:00 | 2249.88 | 2249.28 | 2249.72 | 2249.53 | 1.3812 |
| 3410190 | 2026-04-08 11:00:00 | 2243.33 | 2241.16 | 2242.49 | 2241.84 | 95.8135 |
| 3410690 | 2026-04-08 11:30:00 | 2253.51 | 2251.31 | 2253.51 | 2251.42 | 33.8672 |
| 3411190 | 2026-04-08 12:00:00 | 2248.71 | 2246.91 | 2246.91 | 2248.45 | 108.5633 |
| 3411690 | 2026-04-08 12:30:00 | 2248.8 | 2247.39 | 2248.14 | 2248.65 | 3.0037 |
| 3412190 | 2026-04-08 13:00:00 | 2256.82 | 2255.21 | 2255.66 | 2255.57 | 25.8906 |
| 3412690 | 2026-04-08 13:30:00 | 2265.99 | 2253.0 | 2260.62 | 2255.71 | 235.2967 |
| 3413190 | 2026-04-08 14:00:00 | 2238.47 | 2235.41 | 2235.8 | 2237.05 | 73.5811 |
| 3413690 | 2026-04-08 14:30:00 | 2227.93 | 2217.54 | 2225.95 | 2220.25 | 138.2437 |
| 3414190 | 2026-04-08 15:00:00 | 2197.27 | 2193.2 | 2195.31 | 2195.89 | 100.6045 |
| 3414690 | 2026-04-08 15:30:00 | 2206.46 | 2203.81 | 2206.36 | 2205.17 | 19.3591 |
| 3415190 | 2026-04-08 16:00:00 | 2215.98 | 2213.76 | 2215.32 | 2215.91 | 36.2369 |
| 3415690 | 2026-04-08 16:30:00 | 2219.2 | 2213.91 | 2218.74 | 2214.1 | 40.1384 |
| 3416190 | 2026-04-08 17:00:00 | 2221.99 | 2220.2 | 2220.51 | 2221.06 | 17.2255 |
| 3416690 | 2026-04-08 17:30:00 | 2222.58 | 2219.1 | 2219.1 | 2220.92 | 26.1073 |
| 3417190 | 2026-04-08 18:00:00 | 2231.96 | 2227.78 | 2231.61 | 2230.5 | 88.8225 |
| 3417690 | 2026-04-08 18:30:00 | 2215.36 | 2212.9 | 2212.9 | 2215.09 | 59.9054 |
| 3418190 | 2026-04-08 19:00:00 | 2201.35 | 2198.01 | 2201.35 | 2198.91 | 21.096 |
| 3418690 | 2026-04-08 19:30:00 | 2201.24 | 2197.48 | 2199.47 | 2201.24 | 55.6977 |
| 3419190 | 2026-04-08 20:00:00 | 2215.66 | 2210.56 | 2211.0 | 2214.42 | 104.1786 |
| 3419690 | 2026-04-08 20:30:00 | 2215.06 | 2212.61 | 2214.41 | 2212.97 | 17.631 |
| 3420190 | 2026-04-08 21:00:00 | 2209.96 | 2208.35 | 2209.87 | 2209.07 | 85.7016 |
| 3420690 | 2026-04-08 21:30:00 | 2220.89 | 2219.23 | 2220.52 | 2219.99 | 56.6233 |
| 3421190 | 2026-04-08 22:00:00 | 2215.46 | 2212.0 | 2214.71 | 2212.8 | 21.6838 |
| 3421690 | 2026-04-08 22:30:00 | 2194.11 | 2187.35 | 2193.11 | 2188.3 | 131.4255 |
| 3422190 | 2026-04-08 23:00:00 | 2189.95 | 2183.01 | 2189.89 | 2184.57 | 85.6695 |
| 3422690 | 2026-04-08 23:30:00 | 2185.39 | 2183.8 | 2184.8 | 2184.95 | 10.3105 |
| 3423190 | 2026-04-09 00:00:00 | 2190.51 | 2188.77 | 2189.91 | 2189.69 | 27.4316 |
| 3423690 | 2026-04-09 00:30:00 | 2185.75 | 2181.45 | 2185.04 | 2185.51 | 30.643 |
| 3424190 | 2026-04-09 01:00:00 | 2184.83 | 2182.41 | 2183.01 | 2184.4 | 17.3248 |
| 3424690 | 2026-04-09 01:30:00 | 2170.91 | 2168.91 | 2170.33 | 2170.4 | 7.9735 |
| 3425190 | 2026-04-09 02:00:00 | 2182.52 | 2178.04 | 2179.06 | 2182.11 | 120.7868 |
| 3425690 | 2026-04-09 02:30:00 | 2182.95 | 2182.01 | 2182.1 | 2182.92 | 4.4544 |
| 3426190 | 2026-04-09 03:00:00 | 2181.99 | 2180.61 | 2181.82 | 2181.16 | 12.7137 |
| 3426690 | 2026-04-09 03:30:00 | 2180.51 | 2178.7 | 2178.7 | 2180.51 | 1.2874 |
| 3427190 | 2026-04-09 04:00:00 | 2182.64 | 2180.8 | 2182.63 | 2180.8 | 21.7299 |
| 3427690 | 2026-04-09 04:30:00 | 2178.66 | 2177.9 | 2178.46 | 2178.56 | 2.7631 |
| 3428190 | 2026-04-09 05:00:00 | 2178.14 | 2175.9 | 2177.84 | 2176.0 | 21.568 |
| 3428690 | 2026-04-09 05:30:00 | 2182.77 | 2181.06 | 2181.61 | 2181.7 | 18.1158 |
| 3429190 | 2026-04-09 06:00:00 | 2184.9 | 2182.3 | 2182.42 | 2184.26 | 2.6884 |
| 3429690 | 2026-04-09 06:30:00 | 2177.64 | 2175.7 | 2177.64 | 2176.13 | 19.4113 |
| 3430190 | 2026-04-09 07:00:00 | 2186.2 | 2181.83 | 2181.83 | 2184.56 | 182.7998 |
| 3430690 | 2026-04-09 07:30:00 | 2182.01 | 2180.81 | 2181.46 | 2181.66 | 12.4412 |
| 3431190 | 2026-04-09 08:00:00 | 2181.61 | 2179.99 | 2181.21 | 2179.99 | 13.0739 |
| 3431690 | 2026-04-09 08:30:00 | 2182.29 | 2180.5 | 2180.5 | 2182.12 | 3.3884 |
| 3432190 | 2026-04-09 09:00:00 | 2186.7 | 2184.0 | 2186.7 | 2184.01 | 5.7513 |
| 3432690 | 2026-04-09 09:30:00 | 2184.96 | 2184.21 | 2184.96 | 2184.21 | 9.0956 |
| 3433190 | 2026-04-09 10:00:00 | 2194.52 | 2192.11 | 2194.25 | 2192.4 | 26.9308 |
| 3433690 | 2026-04-09 10:30:00 | 2192.87 | 2191.31 | 2192.87 | 2191.44 | 25.0449 |
| 3434190 | 2026-04-09 11:00:00 | 2192.37 | 2190.0 | 2190.82 | 2192.14 | 25.3471 |
| 3434690 | 2026-04-09 11:30:00 | 2182.53 | 2181.61 | 2181.75 | 2181.66 | 194.8346 |
| 3435190 | 2026-04-09 12:00:00 | 2181.42 | 2180.25 | 2180.4 | 2180.87 | 18.2592 |
| 3435690 | 2026-04-09 12:30:00 | 2187.35 | 2184.68 | 2185.11 | 2185.08 | 67.6249 |
| 3436190 | 2026-04-09 13:00:00 | 2186.92 | 2182.7 | 2183.98 | 2182.75 | 66.925 |
| 3436690 | 2026-04-09 13:30:00 | 2180.47 | 2177.85 | 2179.08 | 2178.48 | 112.9852 |
| 3436691 | 2026-03-30 04:30:00 | 2049.15 | 2046.0 | 2046.76 | 2048.11 | 16.425 |
| 3436692 | 2026-03-30 05:00:00 | 2052.16 | 2048.19 | 2048.19 | 2051.49 | 53.7072 |
| 3436693 | 2026-03-30 05:30:00 | 2055.52 | 2053.45 | 2054.17 | 2053.98 | 14.1626 |
| 3436694 | 2026-03-30 06:00:00 | 2049.15 | 2047.21 | 2047.83 | 2048.63 | 55.3291 |
| 3436695 | 2026-03-30 06:30:00 | 2046.38 | 2044.93 | 2045.39 | 2045.13 | 19.3342 |
| 3436696 | 2026-03-30 07:00:00 | 2043.1 | 2041.62 | 2042.3 | 2042.8 | 15.3768 |
| 3436697 | 2026-03-30 07:30:00 | 2046.54 | 2044.45 | 2044.45 | 2045.58 | 18.4605 |
| 3436698 | 2026-03-30 08:00:00 | 2061.36 | 2058.76 | 2059.5 | 2060.01 | 64.0886 |
| 3436699 | 2026-03-30 08:30:00 | 2060.84 | 2059.76 | 2059.83 | 2060.3 | 10.9532 |
| 3436700 | 2026-03-30 09:00:00 | 2062.71 | 2060.73 | 2062.1 | 2061.01 | 16.0666 |
| 3436701 | 2026-03-30 09:30:00 | 2056.72 | 2055.0 | 2056.11 | 2055.34 | 17.5744 |
| 3436702 | 2026-03-30 10:00:00 | 2055.13 | 2053.2 | 2054.82 | 2054.2 | 59.3549 |
| 3436703 | 2026-03-30 10:30:00 | 2054.07 | 2053.07 | 2053.55 | 2053.07 | 9.5089 |
| 3436704 | 2026-03-30 11:00:00 | 2059.2 | 2057.45 | 2057.77 | 2058.44 | 24.8707 |
| 3436705 | 2026-03-30 11:30:00 | 2069.87 | 2066.11 | 2066.2 | 2066.71 | 34.5367 |
| 3436706 | 2026-03-30 12:00:00 | 2072.08 | 2069.2 | 2071.2 | 2069.64 | 78.6162 |
| 3436707 | 2026-03-30 12:30:00 | 2073.25 | 2070.42 | 2070.63 | 2072.39 | 78.87359999999998 |
| 3436708 | 2026-03-30 13:00:00 | 2076.38 | 2074.08 | 2074.35 | 2074.52 | 64.1055 |
| 3436709 | 2026-03-30 13:30:00 | 2073.44 | 2068.52 | 2073.12 | 2073.43 | 112.5135 |
| 3436710 | 2026-03-30 14:00:00 | 2062.59 | 2058.0 | 2060.72 | 2058.0 | 64.2798 |
| 3436711 | 2026-03-30 14:30:00 | 2055.91 | 2053.16 | 2053.86 | 2054.52 | 68.5903 |
| 3436712 | 2026-03-30 15:00:00 | 2075.49 | 2069.7 | 2071.62 | 2071.43 | 112.1131 |
| 3436713 | 2026-03-30 15:30:00 | 2068.22 | 2065.31 | 2067.62 | 2067.11 | 85.9974 |
| 3436714 | 2026-03-30 16:00:00 | 2075.11 | 2071.64 | 2074.51 | 2071.86 | 71.0819 |
| 3436715 | 2026-03-30 16:30:00 | 2064.48 | 2062.4 | 2064.13 | 2063.43 | 53.6223 |
| 3436716 | 2026-03-30 17:00:00 | 2072.3 | 2066.04 | 2066.04 | 2069.99 | 109.9079 |
| 3436717 | 2026-03-30 17:30:00 | 2050.54 | 2036.02 | 2041.23 | 2050.54 | 709.0376 |
| 3436718 | 2026-03-30 18:00:00 | 2044.45 | 2032.41 | 2041.7 | 2036.07 | 1748.946 |
| 3436719 | 2026-03-30 18:30:00 | 2036.33 | 2030.53 | 2036.07 | 2034.14 | 298.1965 |
| 3436720 | 2026-03-30 19:00:00 | 2032.88 | 2013.31 | 2032.44 | 2016.13 | 1221.3955 |
| 3436721 | 2026-03-30 19:30:00 | 2017.73 | 2014.95 | 2016.13 | 2015.81 | 76.7433 |
| 3436722 | 2026-03-30 20:00:00 | 2025.39 | 2023.49 | 2023.74 | 2024.78 | 63.4456 |
| 3436723 | 2026-03-30 20:30:00 | 2025.78 | 2024.99 | 2025.67 | 2025.45 | 46.4656 |
| 3436724 | 2026-03-30 21:00:00 | 2024.26 | 2022.25 | 2023.3 | 2022.84 | 261.3472 |
| 3436725 | 2026-03-30 21:30:00 | 2043.69 | 2040.92 | 2041.99 | 2042.56 | 424.1053 |
| 3436726 | 2026-03-30 22:00:00 | 2038.11 | 2035.26 | 2035.81 | 2037.48 | 133.6466 |
| 3436727 | 2026-03-30 22:30:00 | 2037.04 | 2033.8 | 2037.04 | 2034.01 | 35.3901 |
| 3436728 | 2026-03-30 23:00:00 | 2033.21 | 2030.41 | 2033.08 | 2030.58 | 31.206 |
| 3436729 | 2026-03-30 23:30:00 | 2025.09 | 2023.25 | 2025.09 | 2023.4 | 84.9955 |
| 3436730 | 2026-03-31 00:00:00 | 2028.08 | 2023.71 | 2026.83 | 2025.69 | 169.5705 |
| 3436731 | 2026-03-31 00:30:00 | 2028.2 | 2026.01 | 2026.97 | 2026.5 | 124.0905 |
| 3436732 | 2026-03-31 01:00:00 | 2040.2 | 2032.06 | 2037.04 | 2033.9 | 447.9403 |
| 3436733 | 2026-03-31 01:30:00 | 2077.34 | 2058.0 | 2061.42 | 2076.84 | 867.7551999999998 |
| 3436734 | 2026-03-31 02:00:00 | 2074.83 | 2067.12 | 2073.01 | 2073.8 | 164.4829 |
| 3436735 | 2026-03-31 02:30:00 | 2078.85 | 2077.55 | 2077.72 | 2078.85 | 8.4668 |
| 3436736 | 2026-03-31 03:00:00 | 2073.36 | 2069.61 | 2073.11 | 2070.12 | 57.6939 |
| 3436737 | 2026-03-31 03:30:00 | 2067.77 | 2064.8 | 2066.87 | 2064.96 | 40.6382 |
| 3436738 | 2026-03-31 04:00:00 | 2069.1 | 2066.94 | 2066.94 | 2068.81 | 92.6161 |
| 3436739 | 2026-03-31 04:30:00 | 2060.92 | 2059.34 | 2060.92 | 2060.72 | 32.6444 |
| 3436740 | 2026-03-31 05:00:00 | 2061.2 | 2058.0 | 2060.93 | 2058.21 | 55.6293 |
| 3436741 | 2026-03-31 05:30:00 | 2067.83 | 2063.1 | 2064.9 | 2065.99 | 66.8268 |
| 3436742 | 2026-03-31 06:00:00 | 2065.06 | 2060.8 | 2064.36 | 2060.8 | 42.5162 |
| 3436743 | 2026-03-31 06:30:00 | 2059.1 | 2056.4 | 2057.41 | 2056.87 | 69.1236 |
| 3436744 | 2026-03-31 07:00:00 | 2063.21 | 2060.71 | 2062.42 | 2061.4 | 47.9726 |
| 3436745 | 2026-03-31 07:30:00 | 2052.3 | 2050.35 | 2050.58 | 2050.75 | 30.0626 |
| 3436746 | 2026-03-31 08:00:00 | 2056.56 | 2052.92 | 2055.98 | 2052.92 | 98.5171 |
| 3436747 | 2026-03-31 08:30:00 | 2054.59 | 2052.81 | 2054.44 | 2053.61 | 48.5956 |
| 3436748 | 2026-03-31 09:00:00 | 2041.41 | 2039.21 | 2040.02 | 2040.33 | 124.8333 |
| 3436749 | 2026-03-31 09:30:00 | 2027.24 | 2024.7 | 2026.46 | 2026.75 | 25.387 |
| 3436750 | 2026-03-31 10:00:00 | 2021.29 | 2017.01 | 2018.38 | 2019.57 | 111.7721 |
| 3436751 | 2026-03-31 10:30:00 | 2027.59 | 2026.05 | 2026.07 | 2027.25 | 39.7982 |
| 3436752 | 2026-03-31 11:00:00 | 2026.97 | 2024.42 | 2026.69 | 2025.34 | 79.6354 |
| 3436753 | 2026-03-31 11:30:00 | 2038.81 | 2037.65 | 2037.73 | 2038.0 | 44.9853 |
| 3436754 | 2026-03-31 12:00:00 | 2046.33 | 2041.4 | 2041.4 | 2045.46 | 92.4132 |
| 3436755 | 2026-03-31 12:30:00 | 2055.6 | 2050.11 | 2051.61 | 2050.64 | 71.9783 |
| 3436756 | 2026-03-31 13:00:00 | 2050.83 | 2047.61 | 2047.92 | 2049.06 | 32.2696 |
| 3436757 | 2026-03-31 13:30:00 | 2062.46 | 2057.82 | 2058.3 | 2062.21 | 66.9491 |
| 3436758 | 2026-03-31 14:00:00 | 2082.54 | 2073.83 | 2075.54 | 2080.57 | 155.161 |
| 3436759 | 2026-03-31 14:30:00 | 2088.72 | 2083.4 | 2086.31 | 2083.4 | 42.8324 |
| 3436760 | 2026-03-31 15:00:00 | 2048.28 | 2045.4 | 2045.8 | 2047.7 | 25.9516 |
| 3436761 | 2026-03-31 15:30:00 | 2060.99 | 2057.26 | 2060.0 | 2060.43 | 10.3293 |
| 3436762 | 2026-03-31 16:00:00 | 2059.31 | 2054.28 | 2054.63 | 2059.3 | 25.7991 |
| 3436763 | 2026-03-31 16:30:00 | 2065.99 | 2064.21 | 2065.99 | 2064.68 | 4.9152 |
| 3436764 | 2026-03-31 17:00:00 | 2095.2 | 2089.61 | 2091.48 | 2089.61 | 48.7899 |
| 3436765 | 2026-03-31 17:30:00 | 2108.39 | 2104.88 | 2107.8 | 2106.4 | 31.0002 |
| 3436766 | 2026-03-31 18:00:00 | 2096.82 | 2093.24 | 2093.24 | 2095.05 | 38.2696 |
| 3436767 | 2026-03-31 18:30:00 | 2103.77 | 2100.31 | 2101.81 | 2101.65 | 24.307 |
| 3436768 | 2026-03-31 19:00:00 | 2103.74 | 2099.44 | 2099.44 | 2102.42 | 30.1698 |
| 3436769 | 2026-03-31 19:30:00 | 2100.06 | 2097.9 | 2097.9 | 2098.27 | 17.1007 |
| 3436770 | 2026-03-31 20:00:00 | 2099.03 | 2095.91 | 2096.48 | 2098.44 | 21.585 |
| 3436771 | 2026-03-31 20:30:00 | 2104.65 | 2102.86 | 2103.55 | 2102.86 | 9.6515 |
| 3436772 | 2026-03-31 21:00:00 | 2107.62 | 2105.3 | 2107.44 | 2105.54 | 32.2298 |
| 3436773 | 2026-03-31 21:30:00 | 2101.3 | 2098.94 | 2099.91 | 2100.7 | 27.4693 |
| 3436774 | 2026-03-31 22:00:00 | 2104.31 | 2100.21 | 2102.63 | 2100.21 | 28.0325 |
| 3436775 | 2026-03-31 22:30:00 | 2096.61 | 2092.96 | 2096.6 | 2093.96 | 50.2582 |
| 3436776 | 2026-03-31 23:00:00 | 2096.64 | 2093.94 | 2096.27 | 2094.11 | 17.1659 |
| 3436777 | 2026-03-31 23:30:00 | 2101.6 | 2099.57 | 2100.0 | 2100.5 | 29.1985 |
| 3436778 | 2026-04-01 00:00:00 | 2106.39 | 2100.21 | 2105.6 | 2100.36 | 91.9296 |
| 3436779 | 2026-04-01 00:30:00 | 2102.95 | 2101.16 | 2101.16 | 2102.28 | 32.0873 |
| 3436780 | 2026-04-01 01:00:00 | 2115.83 | 2110.41 | 2114.72 | 2110.43 | 78.75879999999998 |
| 3436781 | 2026-04-01 01:30:00 | 2101.39 | 2099.36 | 2099.69 | 2100.2 | 11.4578 |
| 3436782 | 2026-04-01 02:00:00 | 2096.22 | 2092.71 | 2092.85 | 2095.84 | 58.4795 |
| 3436783 | 2026-04-01 02:30:00 | 2087.89 | 2082.64 | 2085.1 | 2087.87 | 42.5964 |
| 3436784 | 2026-04-01 03:00:00 | 2090.24 | 2088.44 | 2088.44 | 2090.1 | 12.7058 |
| 3436785 | 2026-04-01 03:30:00 | 2100.45 | 2098.0 | 2098.32 | 2100.45 | 33.7185 |
| 3436786 | 2026-04-01 04:00:00 | 2103.51 | 2102.51 | 2102.8 | 2103.1 | 22.7417 |
| 3436787 | 2026-04-01 04:30:00 | 2110.82 | 2108.42 | 2110.06 | 2108.86 | 38.915 |
| 3436788 | 2026-04-01 05:00:00 | 2111.95 | 2109.12 | 2111.19 | 2109.15 | 49.6144 |
| 3436789 | 2026-04-01 05:30:00 | 2129.93 | 2125.83 | 2127.27 | 2126.08 | 86.1961 |
| 3436790 | 2026-04-01 06:00:00 | 2126.52 | 2122.41 | 2122.45 | 2125.66 | 50.8468 |
| 3436791 | 2026-04-01 06:30:00 | 2147.27 | 2141.9 | 2143.82 | 2143.92 | 106.6461 |
| 3436792 | 2026-04-01 07:00:00 | 2154.55 | 2151.1 | 2151.1 | 2152.55 | 119.3347 |
| 3436793 | 2026-04-01 07:30:00 | 2141.23 | 2139.1 | 2139.14 | 2140.88 | 86.4668 |
| 3436794 | 2026-04-01 08:00:00 | 2134.12 | 2130.81 | 2130.96 | 2132.22 | 84.7688 |
| 3436795 | 2026-04-01 08:30:00 | 2138.13 | 2135.2 | 2136.42 | 2135.66 | 289.6125 |
| 3436796 | 2026-04-01 09:00:00 | 2137.01 | 2135.43 | 2137.01 | 2136.14 | 123.495 |
| 3436797 | 2026-04-01 09:30:00 | 2135.61 | 2133.58 | 2133.79 | 2135.61 | 24.2601 |
| 3436798 | 2026-04-01 10:00:00 | 2137.97 | 2135.87 | 2136.37 | 2136.47 | 34.7947 |
| 3436799 | 2026-04-01 10:30:00 | 2132.5 | 2130.71 | 2130.8 | 2131.93 | 162.5036 |
| 3436800 | 2026-04-01 11:00:00 | 2132.87 | 2131.92 | 2132.66 | 2131.93 | 14.2855 |
| 3436801 | 2026-04-01 11:30:00 | 2135.92 | 2134.0 | 2134.0 | 2134.5 | 28.1179 |
| 3436802 | 2026-04-01 12:00:00 | 2135.4 | 2134.38 | 2135.38 | 2134.38 | 99.9219 |
| 3436803 | 2026-04-01 12:30:00 | 2135.44 | 2132.92 | 2132.93 | 2133.91 | 24.9596 |
| 3436804 | 2026-04-01 13:00:00 | 2131.71 | 2128.51 | 2130.69 | 2128.69 | 65.7496 |
| 3436805 | 2026-04-01 13:30:00 | 2133.96 | 2129.2 | 2133.02 | 2130.19 | 30.5447 |
| 3436806 | 2026-04-01 14:00:00 | 2120.92 | 2117.46 | 2119.0 | 2120.28 | 45.4501 |
| 3436807 | 2026-04-01 14:30:00 | 2128.99 | 2125.06 | 2125.12 | 2128.51 | 31.3011 |
| 3436808 | 2026-04-01 15:00:00 | 2128.59 | 2125.7 | 2126.61 | 2125.7 | 11.7354 |
| 3436809 | 2026-04-01 15:30:00 | 2132.2 | 2129.1 | 2131.6 | 2129.97 | 36.0373 |
| 3436810 | 2026-04-01 16:00:00 | 2135.74 | 2133.11 | 2134.8 | 2133.3 | 14.4358 |
| 3436811 | 2026-04-01 16:30:00 | 2138.61 | 2136.0 | 2136.0 | 2136.6 | 28.6913 |
| 3436812 | 2026-04-01 17:00:00 | 2147.65 | 2145.45 | 2146.03 | 2147.37 | 26.9622 |
| 3436813 | 2026-04-01 17:30:00 | 2141.78 | 2139.4 | 2141.37 | 2140.0 | 16.237 |
| 3436814 | 2026-04-01 18:00:00 | 2137.33 | 2134.41 | 2136.52 | 2135.14 | 25.8291 |
| 3436815 | 2026-04-01 18:30:00 | 2127.98 | 2125.21 | 2127.31 | 2127.83 | 9.7695 |
| 3436816 | 2026-04-01 19:00:00 | 2130.22 | 2128.31 | 2128.9 | 2130.06 | 8.344 |
| 3436817 | 2026-04-01 19:30:00 | 2142.63 | 2136.51 | 2141.99 | 2139.75 | 97.0116 |
| 3436818 | 2026-04-01 20:00:00 | 2143.3 | 2140.91 | 2141.03 | 2142.42 | 37.6512 |
| 3436819 | 2026-04-01 20:30:00 | 2134.38 | 2132.81 | 2133.63 | 2132.81 | 12.7552 |
| 3436820 | 2026-04-01 21:00:00 | 2144.61 | 2142.81 | 2143.27 | 2143.98 | 11.8931 |
| 3436821 | 2026-04-01 21:30:00 | 2156.83 | 2155.12 | 2155.12 | 2156.38 | 12.7758 |
| 3436822 | 2026-04-01 22:00:00 | 2157.49 | 2154.44 | 2156.6 | 2156.51 | 47.0713 |
| 3436823 | 2026-04-01 22:30:00 | 2147.11 | 2145.8 | 2147.02 | 2145.8 | 41.0448 |
| 3436824 | 2026-04-01 23:00:00 | 2141.09 | 2138.81 | 2139.53 | 2139.61 | 12.802 |
| 3436825 | 2026-04-01 23:30:00 | 2140.21 | 2138.98 | 2140.2 | 2139.13 | 13.5534 |
| 3436826 | 2026-04-02 00:00:00 | 2140.19 | 2138.03 | 2140.08 | 2139.85 | 31.5335 |
| 3436827 | 2026-04-02 00:30:00 | 2138.2 | 2137.56 | 2138.01 | 2138.19 | 32.2323 |
| 3436828 | 2026-04-02 01:00:00 | 2156.05 | 2146.81 | 2155.8 | 2147.9 | 48.0259 |
| 3436829 | 2026-04-02 01:30:00 | 2112.0 | 2102.59 | 2112.0 | 2103.85 | 304.6416 |
| 3436830 | 2026-04-02 02:00:00 | 2100.06 | 2095.8 | 2100.06 | 2095.8 | 92.5743 |
| 3436831 | 2026-04-02 02:30:00 | 2086.32 | 2082.03 | 2082.68 | 2084.84 | 112.5223 |
| 3436832 | 2026-04-02 03:00:00 | 2074.59 | 2072.51 | 2073.84 | 2073.36 | 18.2826 |
| 3436833 | 2026-04-02 03:30:00 | 2074.87 | 2073.58 | 2073.86 | 2074.87 | 5.7828 |
| 3436834 | 2026-04-02 04:00:00 | 2057.34 | 2054.91 | 2055.9 | 2056.72 | 39.2493 |
| 3436835 | 2026-04-02 04:30:00 | 2051.96 | 2049.61 | 2051.09 | 2051.04 | 34.2402 |
| 3436836 | 2026-04-02 05:00:00 | 2046.05 | 2044.3 | 2044.41 | 2045.27 | 27.4265 |
| 3436837 | 2026-04-02 05:30:00 | 2048.35 | 2045.96 | 2046.55 | 2046.19 | 24.3669 |
| 3436838 | 2026-04-02 06:00:00 | 2050.37 | 2048.96 | 2050.13 | 2049.57 | 99.828 |
| 3436839 | 2026-04-02 06:30:00 | 2050.3 | 2047.32 | 2050.3 | 2048.43 | 20.668 |
| 3436840 | 2026-04-02 07:00:00 | 2049.95 | 2048.53 | 2049.81 | 2049.3 | 28.9148 |
| 3436841 | 2026-04-02 07:30:00 | 2048.92 | 2046.81 | 2047.24 | 2048.87 | 33.15 |
| 3436842 | 2026-04-02 08:00:00 | 2055.95 | 2052.92 | 2055.95 | 2053.09 | 9.6671 |
| 3436843 | 2026-04-02 08:30:00 | 2051.97 | 2050.31 | 2050.38 | 2051.53 | 32.1801 |
| 3436844 | 2026-04-02 09:00:00 | 2047.89 | 2045.71 | 2046.49 | 2047.27 | 26.1273 |
| 3436845 | 2026-04-02 09:30:00 | 2047.6 | 2046.64 | 2046.82 | 2047.45 | 14.9245 |
| 3436846 | 2026-04-02 10:00:00 | 2044.19 | 2043.31 | 2044.18 | 2043.9 | 5.3438 |
| 3436847 | 2026-04-02 10:30:00 | 2037.36 | 2036.05 | 2036.25 | 2037.18 | 9.9547 |
| 3436848 | 2026-04-02 11:00:00 | 2040.55 | 2038.98 | 2039.03 | 2040.49 | 6.6536 |
| 3436849 | 2026-04-02 11:30:00 | 2038.99 | 2037.32 | 2037.84 | 2038.52 | 9.7285 |
| 3436850 | 2026-04-02 12:00:00 | 2033.47 | 2031.31 | 2033.31 | 2032.87 | 17.8337 |
| 3436851 | 2026-04-02 12:30:00 | 2031.38 | 2029.21 | 2031.38 | 2029.64 | 17.8837 |
| 3436852 | 2026-04-02 13:00:00 | 2028.53 | 2026.71 | 2026.9 | 2027.6 | 16.8073 |
| 3436853 | 2026-04-02 13:30:00 | 2034.02 | 2028.51 | 2030.63 | 2029.7 | 58.3255 |
| 3436854 | 2026-04-02 14:00:00 | 2039.61 | 2036.57 | 2039.03 | 2037.41 | 112.0311 |
| 3436855 | 2026-04-02 14:30:00 | 2043.0 | 2038.08 | 2038.29 | 2042.33 | 18.8758 |
| 3436856 | 2026-04-02 15:00:00 | 2064.95 | 2058.51 | 2063.78 | 2059.4 | 198.9636 |
| 3436857 | 2026-04-02 15:30:00 | 2057.19 | 2054.8 | 2056.36 | 2055.01 | 17.8311 |
| 3436858 | 2026-04-02 16:00:00 | 2059.85 | 2058.01 | 2059.85 | 2058.6 | 7.5147 |
| 3436859 | 2026-04-02 16:30:00 | 2058.67 | 2057.51 | 2057.92 | 2057.88 | 8.0267 |
| 3436860 | 2026-04-02 17:00:00 | 2063.62 | 2060.12 | 2063.29 | 2060.2 | 49.8046 |
| 3436861 | 2026-04-02 17:30:00 | 2066.21 | 2065.29 | 2065.5 | 2065.4 | 6.2067 |
| 3436862 | 2026-04-02 18:00:00 | 2049.66 | 2047.07 | 2047.07 | 2048.29 | 14.4766 |
| 3436863 | 2026-04-02 18:30:00 | 2047.14 | 2044.8 | 2044.83 | 2047.0 | 5.7929 |
| 3436864 | 2026-04-02 19:00:00 | 2059.55 | 2057.9 | 2058.65 | 2059.08 | 26.189 |
| 3436865 | 2026-04-02 19:30:00 | 2061.59 | 2059.61 | 2060.76 | 2060.38 | 7.0924 |
| 3436866 | 2026-04-02 20:00:00 | 2066.13 | 2063.6 | 2065.18 | 2064.09 | 23.3215 |
| 3436867 | 2026-04-02 20:30:00 | 2071.68 | 2070.51 | 2071.54 | 2070.58 | 2.132 |
| 3436868 | 2026-04-02 21:00:00 | 2070.71 | 2068.31 | 2068.4 | 2070.59 | 11.7205 |
| 3436869 | 2026-04-02 21:30:00 | 2060.93 | 2059.6 | 2059.6 | 2059.69 | 4.7603 |
| 3436870 | 2026-04-02 22:00:00 | 2063.32 | 2060.5 | 2063.17 | 2061.5 | 71.8325 |
| 3436871 | 2026-04-02 22:30:00 | 2059.33 | 2057.09 | 2057.09 | 2059.33 | 14.4303 |
| 3436872 | 2026-04-02 23:00:00 | 2061.27 | 2058.21 | 2059.92 | 2059.67 | 80.18309999999998 |
| 3436873 | 2026-04-02 23:30:00 | 2056.51 | 2054.7 | 2055.09 | 2054.78 | 27.1151 |
| 3436874 | 2026-04-03 00:00:00 | 2058.41 | 2056.68 | 2057.03 | 2057.01 | 53.2017 |
| 3436875 | 2026-04-03 00:30:00 | 2055.95 | 2054.82 | 2055.15 | 2055.43 | 9.5499 |
| 3436876 | 2026-04-03 01:00:00 | 2054.15 | 2052.41 | 2053.12 | 2052.49 | 10.1911 |
| 3436877 | 2026-04-03 01:30:00 | 2060.29 | 2058.81 | 2059.63 | 2060.11 | 38.5406 |
| 3436878 | 2026-04-03 02:00:00 | 2050.57 | 2047.6 | 2050.5 | 2047.6 | 68.1779 |
| 3436879 | 2026-04-03 02:30:00 | 2050.19 | 2046.87 | 2049.27 | 2048.33 | 22.7937 |
| 3436880 | 2026-04-03 03:00:00 | 2053.18 | 2052.39 | 2052.64 | 2052.66 | 2.8435 |
| 3436881 | 2026-04-03 03:30:00 | 2053.88 | 2052.59 | 2053.01 | 2053.88 | 21.8738 |
| 3436882 | 2026-04-03 04:00:00 | 2055.32 | 2053.27 | 2054.15 | 2054.65 | 22.3837 |
| 3436883 | 2026-04-03 04:30:00 | 2051.8 | 2048.91 | 2051.25 | 2049.6 | 38.4559 |
| 3436884 | 2026-04-03 05:00:00 | 2055.54 | 2054.0 | 2054.79 | 2054.0 | 33.638 |
| 3436885 | 2026-04-03 05:30:00 | 2057.15 | 2054.1 | 2054.1 | 2057.14 | 100.6884 |
| 3436886 | 2026-04-03 06:00:00 | 2057.89 | 2056.33 | 2057.21 | 2056.5 | 9.0167 |
| 3436887 | 2026-04-03 06:30:00 | 2060.16 | 2058.1 | 2059.96 | 2058.51 | 25.6425 |
| 3436888 | 2026-04-03 07:00:00 | 2064.47 | 2063.17 | 2063.67 | 2064.2 | 9.8023 |
| 3436889 | 2026-04-03 07:30:00 | 2066.52 | 2065.05 | 2065.84 | 2065.34 | 11.4335 |
| 3437190 | 2026-04-09 14:00:00 | 2166.41 | 2162.49 | 2165.81 | 2163.92 | 30.3317 |