Chart from ETH_USDT_30m_history
Data from ETH_USDT_30m_history
| id | timestamp | high | low | open | close | volume |
|---|---|---|---|---|---|---|
| 2064991 | 2026-02-02 00:00:00 | 2275.88 | 2269.68 | 2270.94 | 2275.0 | 247.9367 |
| 2065491 | 2026-02-02 00:30:00 | 2315.77 | 2312.49 | 2314.04 | 2313.82 | 107.4209 |
| 2065991 | 2026-02-02 01:00:00 | 2294.49 | 2291.07 | 2293.04 | 2291.1 | 140.3243 |
| 2066491 | 2026-02-02 01:30:00 | 2311.59 | 2304.31 | 2310.79 | 2305.03 | 276.5069 |
| 2066991 | 2026-02-02 02:00:00 | 2291.56 | 2284.4 | 2291.56 | 2286.14 | 614.6631 |
| 2067491 | 2026-02-02 02:30:00 | 2296.33 | 2290.9 | 2293.79 | 2290.9 | 76.7013 |
| 2067991 | 2026-02-02 03:00:00 | 2267.48 | 2261.6 | 2262.04 | 2266.89 | 196.9078 |
| 2068491 | 2026-02-02 03:30:00 | 2180.38 | 2171.15 | 2173.31 | 2175.95 | 187.5518 |
| 2068991 | 2026-02-02 04:00:00 | 2239.98 | 2232.2 | 2238.67 | 2232.6 | 167.7566 |
| 2069491 | 2026-02-02 04:30:00 | 2265.42 | 2257.92 | 2262.94 | 2259.52 | 220.2607 |
| 2069991 | 2026-02-02 05:00:00 | 2241.76 | 2239.31 | 2240.6 | 2240.59 | 81.1741 |
| 2070491 | 2026-02-02 05:30:00 | 2194.51 | 2190.48 | 2194.51 | 2193.06 | 336.4123 |
| 2070991 | 2026-02-02 06:00:00 | 2202.5 | 2196.81 | 2198.11 | 2201.58 | 264.8513 |
| 2071491 | 2026-02-02 06:30:00 | 2202.85 | 2196.8 | 2197.7 | 2202.36 | 72.8206 |
| 2071991 | 2026-02-02 07:00:00 | 2227.55 | 2221.4 | 2227.55 | 2222.59 | 209.4003 |
| 2072491 | 2026-02-02 07:30:00 | 2228.83 | 2226.12 | 2227.17 | 2228.48 | 31.2915 |
| 2072991 | 2026-02-02 08:00:00 | 2234.64 | 2228.31 | 2228.35 | 2230.52 | 101.2585 |
| 2073491 | 2026-02-02 08:30:00 | 2245.7 | 2240.72 | 2240.72 | 2245.15 | 363.6889 |
| 2073991 | 2026-02-02 09:00:00 | 2252.03 | 2249.0 | 2249.18 | 2250.6 | 131.3418 |
| 2074491 | 2026-02-02 09:30:00 | 2283.63 | 2278.26 | 2279.83 | 2280.35 | 548.586 |
| 2074991 | 2026-02-02 10:00:00 | 2292.04 | 2289.5 | 2291.24 | 2289.5 | 156.9447 |
| 2075491 | 2026-02-02 10:30:00 | 2288.32 | 2285.24 | 2288.31 | 2286.96 | 31.1299 |
| 2075991 | 2026-02-02 11:00:00 | 2280.72 | 2277.71 | 2278.22 | 2279.1 | 73.5943 |
| 2076491 | 2026-02-02 11:30:00 | 2290.41 | 2282.18 | 2283.92 | 2287.04 | 1507.6126 |
| 2076991 | 2026-02-02 12:00:00 | 2285.32 | 2281.85 | 2282.76 | 2284.64 | 130.0172 |
| 2077491 | 2026-02-02 12:30:00 | 2311.46 | 2308.51 | 2309.11 | 2308.51 | 114.0664 |
| 2077991 | 2026-02-02 13:00:00 | 2312.77 | 2309.71 | 2311.8 | 2312.66 | 253.4956 |
| 2078491 | 2026-02-02 13:30:00 | 2315.07 | 2311.5 | 2313.33 | 2311.5 | 247.2572 |
| 2078991 | 2026-02-02 14:00:00 | 2331.51 | 2327.4 | 2327.8 | 2329.47 | 311.7827 |
| 2079491 | 2026-02-02 14:30:00 | 2342.61 | 2315.54 | 2317.11 | 2340.78 | 1085.0291 |
| 2079991 | 2026-02-02 15:00:00 | 2331.52 | 2320.03 | 2328.52 | 2324.24 | 852.4227 |
| 2080491 | 2026-02-02 15:30:00 | 2369.12 | 2360.91 | 2367.72 | 2360.91 | 454.7865 |
| 2080991 | 2026-02-02 16:00:00 | 2372.45 | 2368.71 | 2372.3 | 2370.9 | 133.0236 |
| 2081491 | 2026-02-02 16:30:00 | 2386.26 | 2382.91 | 2384.69 | 2386.26 | 295.3706 |
| 2081991 | 2026-02-02 17:00:00 | 2362.32 | 2356.91 | 2358.31 | 2361.25 | 148.8813 |
| 2082491 | 2026-02-02 17:30:00 | 2367.9 | 2364.55 | 2366.56 | 2366.22 | 39.1798 |
| 2082991 | 2026-02-02 18:00:00 | 2357.16 | 2355.0 | 2356.64 | 2355.0 | 94.3344 |
| 2083491 | 2026-02-02 18:30:00 | 2338.28 | 2336.09 | 2336.59 | 2338.19 | 55.8199 |
| 2083991 | 2026-02-02 19:00:00 | 2347.76 | 2340.54 | 2344.95 | 2347.76 | 104.6869 |
| 2084491 | 2026-02-02 19:30:00 | 2342.72 | 2341.5 | 2342.66 | 2342.72 | 29.8634 |
| 2084991 | 2026-02-02 20:00:00 | 2331.96 | 2323.42 | 2331.3 | 2329.43 | 320.9148 |
| 2085491 | 2026-02-02 20:30:00 | 2328.51 | 2324.01 | 2328.3 | 2324.14 | 71.9701 |
| 2085991 | 2026-02-02 21:00:00 | 2323.69 | 2319.01 | 2322.03 | 2323.69 | 233.8146 |
| 2086491 | 2026-02-02 21:30:00 | 2333.52 | 2331.89 | 2332.42 | 2333.52 | 31.8135 |
| 2086991 | 2026-02-02 22:00:00 | 2347.05 | 2342.15 | 2342.15 | 2346.77 | 59.4019 |
| 2087491 | 2026-02-02 22:30:00 | 2343.38 | 2342.12 | 2342.77 | 2343.38 | 10.6684 |
| 2087991 | 2026-02-02 23:00:00 | 2352.74 | 2349.02 | 2351.22 | 2349.03 | 76.8054 |
| 2088491 | 2026-02-02 23:30:00 | 2342.61 | 2340.71 | 2341.7 | 2342.37 | 23.999 |
| 2088991 | 2026-02-03 00:00:00 | 2348.77 | 2346.13 | 2347.3 | 2346.18 | 75.8583 |
| 2089491 | 2026-02-03 00:30:00 | 2347.05 | 2344.11 | 2346.59 | 2346.95 | 155.2714 |
| 2089991 | 2026-02-03 01:00:00 | 2354.34 | 2352.23 | 2354.34 | 2352.65 | 84.8189 |
| 2090491 | 2026-02-03 01:30:00 | 2351.75 | 2347.96 | 2351.75 | 2349.44 | 106.8289 |
| 2090991 | 2026-02-03 02:00:00 | 2355.21 | 2352.43 | 2354.7 | 2352.43 | 39.4633 |
| 2091491 | 2026-02-03 02:30:00 | 2330.55 | 2328.81 | 2330.54 | 2329.58 | 55.406 |
| 2091991 | 2026-02-03 03:00:00 | 2301.11 | 2298.01 | 2298.8 | 2298.78 | 67.5727 |
| 2092491 | 2026-02-03 03:30:00 | 2315.97 | 2313.31 | 2315.39 | 2314.46 | 42.5746 |
| 2092991 | 2026-02-03 04:00:00 | 2344.58 | 2342.61 | 2344.18 | 2344.57 | 66.4679 |
| 2093491 | 2026-02-03 04:30:00 | 2336.3 | 2333.72 | 2333.72 | 2336.3 | 31.8889 |
| 2093991 | 2026-02-03 05:00:00 | 2346.25 | 2343.88 | 2345.84 | 2343.88 | 58.4372 |
| 2094491 | 2026-02-03 05:30:00 | 2330.33 | 2328.13 | 2329.29 | 2330.17 | 31.7644 |
| 2094991 | 2026-02-03 06:00:00 | 2319.5 | 2316.2 | 2316.2 | 2318.26 | 166.2953 |
| 2095491 | 2026-02-03 06:30:00 | 2324.53 | 2322.34 | 2324.31 | 2322.44 | 19.9967 |
| 2095991 | 2026-02-03 07:00:00 | 2321.79 | 2319.23 | 2320.34 | 2320.2 | 29.517 |
| 2096491 | 2026-02-03 07:30:00 | 2322.25 | 2320.32 | 2321.78 | 2320.94 | 52.5419 |
| 2096991 | 2026-02-03 08:00:00 | 2324.23 | 2321.84 | 2323.38 | 2321.84 | 116.5621 |
| 2097491 | 2026-02-03 08:30:00 | 2328.02 | 2326.7 | 2327.75 | 2327.05 | 57.5341 |
| 2097991 | 2026-02-03 09:00:00 | 2318.22 | 2315.11 | 2316.28 | 2317.72 | 70.3267 |
| 2098491 | 2026-02-03 09:30:00 | 2277.13 | 2273.8 | 2274.12 | 2276.29 | 167.8998 |
| 2098991 | 2026-02-03 10:00:00 | 2294.25 | 2292.1 | 2292.1 | 2292.42 | 8.5185 |
| 2099491 | 2026-02-03 10:30:00 | 2292.6 | 2290.5 | 2292.6 | 2290.5 | 38.6037 |
| 2099991 | 2026-02-03 11:00:00 | 2283.53 | 2281.41 | 2281.87 | 2281.43 | 41.099 |
| 2100491 | 2026-02-03 11:30:00 | 2274.32 | 2271.83 | 2273.11 | 2273.73 | 222.9886 |
| 2100991 | 2026-02-03 12:00:00 | 2279.43 | 2276.64 | 2276.78 | 2278.68 | 36.0957 |
| 2101491 | 2026-02-03 12:30:00 | 2296.33 | 2292.89 | 2295.21 | 2293.29 | 120.5424 |
| 2101991 | 2026-02-03 13:00:00 | 2302.25 | 2300.38 | 2301.24 | 2302.03 | 40.1137 |
| 2102491 | 2026-02-03 13:30:00 | 2307.41 | 2304.91 | 2306.26 | 2306.53 | 75.729 |
| 2102991 | 2026-02-03 14:00:00 | 2312.52 | 2310.11 | 2312.11 | 2310.5 | 42.9716 |
| 2103491 | 2026-02-03 14:30:00 | 2309.05 | 2304.73 | 2309.05 | 2306.28 | 158.0608 |
| 2103991 | 2026-02-03 15:00:00 | 2262.34 | 2251.88 | 2257.4 | 2260.84 | 448.1185 |
| 2104491 | 2026-02-03 15:30:00 | 2300.91 | 2292.11 | 2294.34 | 2292.54 | 149.2883 |
| 2104991 | 2026-02-03 16:00:00 | 2303.59 | 2298.58 | 2303.21 | 2299.37 | 164.924 |
| 2105491 | 2026-02-03 16:30:00 | 2258.24 | 2243.21 | 2253.58 | 2247.17 | 2063.9507 |
| 2105991 | 2026-02-03 17:00:00 | 2243.76 | 2239.45 | 2241.35 | 2242.51 | 357.2304 |
| 2106491 | 2026-02-03 17:30:00 | 2229.95 | 2224.73 | 2229.0 | 2226.56 | 83.1971 |
| 2106991 | 2026-02-03 18:00:00 | 2203.87 | 2195.37 | 2195.6 | 2200.19 | 448.7452 |
| 2107491 | 2026-02-03 18:30:00 | 2141.66 | 2131.28 | 2137.48 | 2140.4 | 58.6472 |
| 2107991 | 2026-02-03 19:00:00 | 2129.53 | 2119.51 | 2121.0 | 2126.41 | 322.1112 |
| 2108491 | 2026-02-03 19:30:00 | 2192.32 | 2187.67 | 2190.22 | 2188.21 | 539.908 |
| 2108991 | 2026-02-03 20:00:00 | 2209.31 | 2204.24 | 2204.74 | 2204.96 | 317.788 |
| 2109491 | 2026-02-03 20:30:00 | 2268.96 | 2245.32 | 2248.0 | 2267.3 | 1747.3119 |
| 2109991 | 2026-02-03 21:00:00 | 2301.54 | 2296.62 | 2298.68 | 2299.38 | 132.6413 |
| 2110491 | 2026-02-03 21:30:00 | 2303.77 | 2298.09 | 2300.28 | 2303.77 | 266.5723 |
| 2110991 | 2026-02-03 22:00:00 | 2286.16 | 2281.2 | 2283.51 | 2281.7 | 42.8273 |
| 2111491 | 2026-02-03 22:30:00 | 2269.16 | 2266.0 | 2267.41 | 2268.62 | 15.9157 |
| 2111991 | 2026-02-03 23:00:00 | 2238.72 | 2229.15 | 2236.57 | 2229.56 | 144.8226 |
| 2112491 | 2026-02-03 23:30:00 | 2238.17 | 2232.61 | 2234.93 | 2235.36 | 33.0115 |
| 2112991 | 2026-02-04 00:00:00 | 2234.71 | 2232.21 | 2234.0 | 2232.67 | 57.3937 |
| 2113491 | 2026-02-04 00:30:00 | 2248.69 | 2246.97 | 2247.41 | 2247.07 | 63.6892 |
| 2113991 | 2026-02-04 01:00:00 | 2245.57 | 2241.26 | 2241.26 | 2244.69 | 107.6571 |
| 2114491 | 2026-02-04 01:30:00 | 2272.42 | 2270.36 | 2272.42 | 2270.4 | 66.1947 |
| 2114991 | 2026-02-04 02:00:00 | 2269.4 | 2266.99 | 2269.23 | 2268.48 | 11.1891 |
| 2115491 | 2026-02-04 02:30:00 | 2261.96 | 2258.6 | 2261.18 | 2261.61 | 24.9877 |
| 2115991 | 2026-02-04 03:00:00 | 2253.32 | 2251.72 | 2252.1 | 2252.15 | 68.4374 |
| 2116491 | 2026-02-04 03:30:00 | 2268.81 | 2267.3 | 2267.82 | 2267.5 | 16.7277 |
| 2116991 | 2026-02-04 04:00:00 | 2283.87 | 2279.45 | 2283.45 | 2279.91 | 25.5237 |
| 2117491 | 2026-02-04 04:30:00 | 2276.42 | 2274.7 | 2275.73 | 2275.62 | 65.4774 |
| 2117991 | 2026-02-04 05:00:00 | 2273.97 | 2273.15 | 2273.5 | 2273.16 | 14.4646 |
| 2118491 | 2026-02-04 05:30:00 | 2273.22 | 2270.21 | 2273.22 | 2271.2 | 37.8442 |
| 2118991 | 2026-02-04 06:00:00 | 2266.33 | 2261.6 | 2265.17 | 2261.6 | 433.9928 |
| 2119491 | 2026-02-04 06:30:00 | 2270.55 | 2269.23 | 2270.06 | 2270.05 | 65.7617 |
| 2119991 | 2026-02-04 07:00:00 | 2278.45 | 2276.38 | 2277.4 | 2277.59 | 85.5485 |
| 2120491 | 2026-02-04 07:30:00 | 2281.11 | 2278.55 | 2279.9 | 2280.92 | 281.2342 |
| 2120991 | 2026-02-04 08:00:00 | 2285.25 | 2282.67 | 2283.73 | 2284.2 | 69.1051 |
| 2121491 | 2026-02-04 08:30:00 | 2270.23 | 2267.21 | 2270.11 | 2267.21 | 222.0652 |
| 2121991 | 2026-02-04 09:00:00 | 2279.88 | 2276.26 | 2279.82 | 2277.83 | 80.9293 |
| 2122491 | 2026-02-04 09:30:00 | 2263.59 | 2260.76 | 2260.93 | 2263.59 | 55.2274 |
| 2122991 | 2026-02-04 10:00:00 | 2262.64 | 2260.29 | 2260.5 | 2261.63 | 62.9308 |
| 2123491 | 2026-02-04 10:30:00 | 2258.09 | 2255.22 | 2255.9 | 2258.09 | 16.5644 |
| 2123991 | 2026-02-04 11:00:00 | 2261.49 | 2259.3 | 2260.92 | 2259.6 | 68.7165 |
| 2124491 | 2026-02-04 11:30:00 | 2241.59 | 2239.91 | 2240.76 | 2240.65 | 91.9035 |
| 2124991 | 2026-02-04 12:00:00 | 2256.51 | 2254.1 | 2254.8 | 2254.21 | 75.5371 |
| 2125491 | 2026-02-04 12:30:00 | 2240.9 | 2231.81 | 2234.74 | 2239.94 | 211.9752 |
| 2125991 | 2026-02-04 13:00:00 | 2244.22 | 2240.99 | 2244.22 | 2241.41 | 180.7451 |
| 2126491 | 2026-02-04 13:30:00 | 2234.83 | 2232.55 | 2234.46 | 2234.83 | 230.6769 |
| 2126991 | 2026-02-04 14:00:00 | 2201.33 | 2196.68 | 2198.82 | 2201.26 | 97.8429 |
| 2127491 | 2026-02-04 14:30:00 | 2206.38 | 2196.66 | 2203.01 | 2196.83 | 282.8259 |
| 2127991 | 2026-02-04 15:00:00 | 2174.04 | 2166.84 | 2172.29 | 2167.5 | 381.1586 |
| 2128491 | 2026-02-04 15:30:00 | 2185.24 | 2176.49 | 2181.91 | 2176.76 | 72.4815 |
| 2128991 | 2026-02-04 16:00:00 | 2157.43 | 2150.7 | 2152.06 | 2154.72 | 359.2081 |
| 2129491 | 2026-02-04 16:30:00 | 2141.17 | 2132.01 | 2138.08 | 2132.4 | 130.1314 |
| 2129991 | 2026-02-04 17:00:00 | 2151.43 | 2132.11 | 2135.39 | 2149.39 | 2241.4597 |
| 2130491 | 2026-02-04 17:30:00 | 2116.0 | 2103.63 | 2108.98 | 2108.53 | 1361.635 |
| 2130991 | 2026-02-04 18:00:00 | 2127.77 | 2122.12 | 2126.58 | 2123.54 | 151.201 |
| 2131491 | 2026-02-04 18:30:00 | 2133.47 | 2116.24 | 2123.53 | 2131.27 | 1311.8777 |
| 2131991 | 2026-02-04 19:00:00 | 2152.33 | 2146.1 | 2148.2 | 2152.33 | 168.5392 |
| 2132491 | 2026-02-04 19:30:00 | 2138.77 | 2134.77 | 2135.68 | 2134.9 | 176.1373 |
| 2132991 | 2026-02-04 20:00:00 | 2192.84 | 2178.85 | 2188.12 | 2179.5 | 466.3433 |
| 2133491 | 2026-02-04 20:30:00 | 2172.34 | 2167.4 | 2171.35 | 2167.41 | 89.4528 |
| 2133991 | 2026-02-04 21:00:00 | 2174.7 | 2171.47 | 2171.82 | 2173.76 | 136.3423 |
| 2134491 | 2026-02-04 21:30:00 | 2145.62 | 2143.12 | 2143.43 | 2143.96 | 64.2676 |
| 2134991 | 2026-02-04 22:00:00 | 2131.14 | 2126.21 | 2129.52 | 2131.14 | 64.1527 |
| 2135491 | 2026-02-04 22:30:00 | 2164.26 | 2152.11 | 2164.26 | 2159.23 | 515.7893 |
| 2135991 | 2026-02-04 23:00:00 | 2126.29 | 2117.11 | 2120.31 | 2124.31 | 93.7765 |
| 2136491 | 2026-02-04 23:30:00 | 2156.63 | 2152.56 | 2155.14 | 2153.91 | 114.6487 |
| 2136991 | 2026-02-05 00:00:00 | 2148.55 | 2146.14 | 2148.21 | 2146.14 | 37.6751 |
| 2137491 | 2026-02-05 00:30:00 | 2162.59 | 2159.31 | 2161.94 | 2160.51 | 52.7478 |
| 2137991 | 2026-02-05 01:00:00 | 2150.83 | 2148.49 | 2149.71 | 2149.43 | 18.6897 |
| 2138491 | 2026-02-05 01:30:00 | 2174.46 | 2163.05 | 2163.51 | 2168.18 | 300.6089 |
| 2138991 | 2026-02-05 02:00:00 | 2152.64 | 2146.62 | 2148.34 | 2151.65 | 125.582 |
| 2139491 | 2026-02-05 02:30:00 | 2140.9 | 2136.3 | 2137.56 | 2138.85 | 93.7118 |
| 2139991 | 2026-02-05 03:00:00 | 2132.79 | 2121.75 | 2124.59 | 2132.79 | 410.6231 |
| 2140491 | 2026-02-05 03:30:00 | 2114.55 | 2110.33 | 2112.64 | 2113.31 | 121.7054 |
| 2140991 | 2026-02-05 04:00:00 | 2112.26 | 2109.82 | 2109.82 | 2111.3 | 57.7175 |
| 2141491 | 2026-02-05 04:30:00 | 2098.69 | 2093.21 | 2098.3 | 2094.0 | 82.6269 |
| 2141991 | 2026-02-05 05:00:00 | 2107.32 | 2103.6 | 2103.76 | 2106.64 | 117.7973 |
| 2142491 | 2026-02-05 05:30:00 | 2098.72 | 2094.32 | 2095.08 | 2098.33 | 101.1646 |
| 2142991 | 2026-02-05 06:00:00 | 2104.0 | 2101.09 | 2101.56 | 2103.95 | 200.2372 |
| 2143491 | 2026-02-05 06:30:00 | 2086.37 | 2079.76 | 2080.83 | 2084.29 | 172.0035 |
| 2143991 | 2026-02-05 07:00:00 | 2089.46 | 2085.85 | 2088.0 | 2089.46 | 162.3239 |
| 2144491 | 2026-02-05 07:30:00 | 2118.68 | 2115.01 | 2116.31 | 2115.01 | 193.8391 |
| 2144991 | 2026-02-05 08:00:00 | 2097.01 | 2091.85 | 2091.99 | 2094.76 | 616.8162 |
| 2145491 | 2026-02-05 08:30:00 | 2115.47 | 2112.16 | 2112.5 | 2114.5 | 83.8191 |
| 2145991 | 2026-02-05 09:00:00 | 2114.92 | 2111.24 | 2112.13 | 2114.28 | 92.4451 |
| 2146491 | 2026-02-05 09:30:00 | 2139.12 | 2137.12 | 2138.25 | 2137.38 | 86.6137 |
| 2146991 | 2026-02-05 10:00:00 | 2135.75 | 2133.05 | 2133.7 | 2135.75 | 41.3408 |
| 2147491 | 2026-02-05 10:30:00 | 2140.16 | 2137.32 | 2138.9 | 2137.95 | 112.8056 |
| 2147991 | 2026-02-05 11:00:00 | 2100.2 | 2095.83 | 2097.8 | 2096.89 | 160.268 |
| 2148491 | 2026-02-05 11:30:00 | 2078.07 | 2069.11 | 2069.11 | 2070.31 | 638.7114 |
| 2148991 | 2026-02-05 12:00:00 | 2081.2 | 2078.21 | 2079.6 | 2079.66 | 119.5848 |
| 2149491 | 2026-02-05 12:30:00 | 2074.64 | 2066.71 | 2069.8 | 2074.13 | 215.9868 |
| 2149991 | 2026-02-05 13:00:00 | 2064.71 | 2060.47 | 2064.15 | 2062.09 | 147.0571 |
| 2150491 | 2026-02-05 13:30:00 | 2062.97 | 2049.01 | 2053.38 | 2049.21 | 563.3199 |
| 2150991 | 2026-02-05 14:00:00 | 2068.42 | 2058.68 | 2058.68 | 2060.31 | 231.8797 |
| 2151491 | 2026-02-05 14:30:00 | 2079.28 | 2071.87 | 2077.23 | 2075.16 | 117.8464 |
| 2151991 | 2026-02-05 15:00:00 | 2054.04 | 2045.01 | 2046.97 | 2045.75 | 302.5087 |
| 2152491 | 2026-02-05 15:30:00 | 1961.5 | 1932.31 | 1933.91 | 1956.47 | 649.4391 |
| 2152991 | 2026-02-05 16:00:00 | 1964.35 | 1955.47 | 1961.21 | 1961.41 | 199.9178 |
| 2153491 | 2026-02-05 16:30:00 | 2000.61 | 1986.59 | 1986.59 | 1995.83 | 400.4368 |
| 2153991 | 2026-02-05 17:00:00 | 2001.46 | 1992.1 | 1998.29 | 1992.93 | 116.711 |
| 2154491 | 2026-02-05 17:30:00 | 1986.14 | 1976.1 | 1980.93 | 1977.2 | 53.5461 |
| 2154991 | 2026-02-05 18:00:00 | 1959.16 | 1954.53 | 1954.53 | 1958.07 | 59.82 |
| 2155491 | 2026-02-05 18:30:00 | 1941.28 | 1934.91 | 1937.18 | 1939.98 | 70.1068 |
| 2155991 | 2026-02-05 19:00:00 | 1951.87 | 1944.91 | 1950.56 | 1946.61 | 111.3518 |
| 2156491 | 2026-02-05 19:30:00 | 1939.38 | 1933.41 | 1937.87 | 1936.41 | 92.1807 |
| 2156991 | 2026-02-05 20:00:00 | 1930.72 | 1925.71 | 1928.89 | 1929.02 | 174.3319 |
| 2157491 | 2026-02-05 20:30:00 | 1880.05 | 1868.31 | 1874.64 | 1876.6 | 573.0073 |
| 2157991 | 2026-02-05 21:00:00 | 1893.99 | 1867.09 | 1869.76 | 1889.48 | 683.7067 |
| 2158491 | 2026-02-05 21:30:00 | 1886.89 | 1876.12 | 1879.88 | 1881.62 | 150.2977 |
| 2158991 | 2026-02-05 22:00:00 | 1856.49 | 1850.11 | 1850.11 | 1854.73 | 81.0819 |
| 2159491 | 2026-02-05 22:30:00 | 1890.22 | 1875.83 | 1876.41 | 1886.04 | 207.7125 |
| 2159991 | 2026-02-05 23:00:00 | 1872.78 | 1867.34 | 1870.98 | 1867.9 | 160.0849 |
| 2160491 | 2026-02-05 23:30:00 | 1884.57 | 1880.17 | 1882.03 | 1884.57 | 74.3077 |
| 2160991 | 2026-02-06 00:00:00 | 1831.3 | 1826.98 | 1826.98 | 1830.33 | 88.2488 |
| 2161491 | 2026-02-06 00:30:00 | 1798.6 | 1785.19 | 1788.3 | 1797.44 | 207.8712 |
| 2161991 | 2026-02-06 01:00:00 | 1881.51 | 1870.66 | 1870.66 | 1875.52 | 204.1145 |
| 2162491 | 2026-02-06 01:30:00 | 1898.94 | 1891.04 | 1896.81 | 1895.86 | 127.5766 |
| 2162991 | 2026-02-06 02:00:00 | 1934.99 | 1927.6 | 1931.87 | 1934.99 | 136.7147 |
| 2163491 | 2026-02-06 02:30:00 | 1909.84 | 1906.0 | 1906.95 | 1907.45 | 121.4419 |
| 2163991 | 2026-02-06 03:00:00 | 1908.65 | 1903.5 | 1907.23 | 1904.25 | 80.3746 |
| 2164491 | 2026-02-06 03:30:00 | 1900.37 | 1896.1 | 1896.9 | 1900.15 | 54.5115 |
| 2164991 | 2026-02-06 04:00:00 | 1892.87 | 1889.17 | 1891.57 | 1890.47 | 110.2536 |
| 2165491 | 2026-02-06 04:30:00 | 1912.28 | 1910.22 | 1911.85 | 1911.19 | 71.7752 |
| 2165991 | 2026-02-06 05:00:00 | 1910.82 | 1907.3 | 1908.87 | 1907.33 | 41.2384 |
| 2166491 | 2026-02-06 05:30:00 | 1919.39 | 1917.5 | 1918.16 | 1917.52 | 38.4265 |
| 2166991 | 2026-02-06 06:00:00 | 1963.82 | 1956.34 | 1958.34 | 1963.77 | 348.9653 |
| 2167491 | 2026-02-06 06:30:00 | 1940.93 | 1937.06 | 1940.74 | 1937.81 | 87.3505 |
| 2167991 | 2026-02-06 07:00:00 | 1909.92 | 1904.75 | 1908.77 | 1906.05 | 157.9013 |
| 2168491 | 2026-02-06 07:30:00 | 1904.74 | 1900.54 | 1903.63 | 1904.74 | 47.266 |
| 2168991 | 2026-02-06 08:00:00 | 1901.12 | 1895.31 | 1899.79 | 1897.0 | 173.6066 |
| 2169491 | 2026-02-06 08:30:00 | 1876.4 | 1869.4 | 1875.36 | 1870.56 | 279.0295 |
| 2169991 | 2026-02-06 09:00:00 | 1877.36 | 1874.11 | 1874.95 | 1876.51 | 136.3877 |
| 2170491 | 2026-02-06 09:30:00 | 1905.4 | 1903.03 | 1904.16 | 1904.54 | 69.1178 |
| 2170991 | 2026-02-06 10:00:00 | 1921.65 | 1919.0 | 1919.2 | 1921.27 | 63.9993 |
| 2171491 | 2026-02-06 10:30:00 | 1927.04 | 1925.22 | 1926.47 | 1926.59 | 56.5213 |
| 2171991 | 2026-02-06 11:00:00 | 1927.34 | 1923.21 | 1927.14 | 1924.29 | 119.6585 |
| 2172491 | 2026-02-06 11:30:00 | 1927.45 | 1926.16 | 1927.44 | 1927.16 | 48.4392 |
| 2172991 | 2026-02-06 12:00:00 | 1932.49 | 1928.1 | 1932.49 | 1928.76 | 196.5608 |
| 2173491 | 2026-02-06 12:30:00 | 1922.21 | 1918.81 | 1922.21 | 1919.62 | 45.739 |
| 2173991 | 2026-02-06 13:00:00 | 1924.17 | 1920.72 | 1920.81 | 1921.69 | 42.8332 |
| 2174491 | 2026-02-06 13:30:00 | 1945.51 | 1938.69 | 1943.84 | 1945.43 | 152.5184 |
| 2174991 | 2026-02-06 14:00:00 | 1950.36 | 1946.21 | 1950.0 | 1949.36 | 90.2311 |
| 2175491 | 2026-02-06 14:30:00 | 1964.99 | 1947.96 | 1949.76 | 1961.61 | 309.6759 |
| 2175991 | 2026-02-06 15:00:00 | 1979.78 | 1972.95 | 1978.81 | 1975.98 | 422.0226 |
| 2176491 | 2026-02-06 15:30:00 | 1974.96 | 1969.7 | 1972.84 | 1972.98 | 99.938 |
| 2176991 | 2026-02-06 16:00:00 | 1981.48 | 1970.43 | 1980.42 | 1975.72 | 1186.4515 |
| 2177491 | 2026-02-06 16:30:00 | 2032.3 | 2025.7 | 2032.3 | 2027.11 | 315.0474 |
| 2177991 | 2026-02-06 17:00:00 | 2036.56 | 2030.8 | 2035.71 | 2031.01 | 159.715 |
| 2178491 | 2026-02-06 17:30:00 | 2073.75 | 2068.04 | 2069.96 | 2073.48 | 100.3913 |
| 2178991 | 2026-02-06 18:00:00 | 2069.69 | 2066.11 | 2066.7 | 2069.68 | 116.0206 |
| 2179491 | 2026-02-06 18:30:00 | 2039.39 | 2036.37 | 2038.39 | 2037.41 | 35.9873 |
| 2179991 | 2026-02-06 19:00:00 | 2047.11 | 2043.22 | 2045.07 | 2047.11 | 147.1224 |
| 2180491 | 2026-02-06 19:30:00 | 2052.41 | 2047.51 | 2051.8 | 2048.97 | 72.5056 |
| 2180991 | 2026-02-06 20:00:00 | 2065.53 | 2062.18 | 2065.53 | 2062.96 | 165.7 |
| 2181491 | 2026-02-06 20:30:00 | 2054.25 | 2051.26 | 2053.9 | 2052.51 | 17.9422 |
| 2181991 | 2026-02-06 21:00:00 | 2059.37 | 2050.89 | 2053.87 | 2058.98 | 48.715 |
| 2182491 | 2026-02-06 21:30:00 | 2057.31 | 2056.11 | 2057.31 | 2056.51 | 18.2946 |
| 2182991 | 2026-02-06 22:00:00 | 2054.48 | 2051.41 | 2053.62 | 2052.81 | 22.0222 |
| 2183491 | 2026-02-06 22:30:00 | 2069.4 | 2063.62 | 2064.32 | 2067.97 | 70.2516 |
| 2183991 | 2026-02-06 23:00:00 | 2075.78 | 2072.61 | 2074.71 | 2072.88 | 23.9939 |
| 2184491 | 2026-02-06 23:30:00 | 2072.33 | 2068.83 | 2070.12 | 2072.09 | 25.7596 |
| 2184991 | 2026-02-07 00:00:00 | 2064.27 | 2054.35 | 2062.78 | 2057.29 | 211.3303 |
| 2185491 | 2026-02-07 00:30:00 | 2048.21 | 2045.83 | 2045.83 | 2046.72 | 13.7749 |
| 2185991 | 2026-02-07 01:00:00 | 2043.75 | 2041.41 | 2043.21 | 2041.58 | 22.6104 |
| 2186491 | 2026-02-07 01:30:00 | 2045.46 | 2044.37 | 2044.49 | 2044.62 | 13.1451 |
| 2186991 | 2026-02-07 02:00:00 | 2061.67 | 2055.11 | 2061.67 | 2055.11 | 72.7127 |
| 2187491 | 2026-02-07 02:30:00 | 2058.94 | 2056.24 | 2058.87 | 2057.83 | 99.906 |
| 2187991 | 2026-02-07 03:00:00 | 2060.66 | 2057.99 | 2059.26 | 2058.23 | 26.5389 |
| 2188491 | 2026-02-07 03:30:00 | 2078.18 | 2075.35 | 2078.17 | 2076.23 | 118.7569 |
| 2188991 | 2026-02-07 04:00:00 | 2083.38 | 2078.41 | 2080.52 | 2081.58 | 127.1272 |
| 2189491 | 2026-02-07 04:30:00 | 2097.48 | 2094.42 | 2096.69 | 2094.81 | 42.7931 |
| 2189991 | 2026-02-07 05:00:00 | 2087.87 | 2085.11 | 2087.02 | 2086.72 | 24.5714 |
| 2190491 | 2026-02-07 05:30:00 | 2088.04 | 2084.8 | 2087.14 | 2086.06 | 59.3185 |
| 2190991 | 2026-02-07 06:00:00 | 2084.1 | 2082.53 | 2083.79 | 2082.59 | 20.0159 |
| 2191491 | 2026-02-07 06:30:00 | 2080.56 | 2076.28 | 2079.19 | 2079.82 | 65.2196 |
| 2191991 | 2026-02-07 07:00:00 | 2055.79 | 2047.61 | 2047.79 | 2054.42 | 199.0694 |
| 2192491 | 2026-02-07 07:30:00 | 2025.84 | 2016.51 | 2023.93 | 2017.21 | 264.5671 |
| 2192991 | 2026-02-07 08:00:00 | 2027.25 | 2022.6 | 2027.06 | 2023.57 | 487.2792 |
| 2193491 | 2026-02-07 08:30:00 | 2021.97 | 2019.88 | 2019.88 | 2020.91 | 23.0714 |
| 2193991 | 2026-02-07 09:00:00 | 2022.09 | 2019.02 | 2019.02 | 2022.09 | 60.7377 |
| 2194491 | 2026-02-07 09:30:00 | 2022.56 | 2020.5 | 2021.81 | 2020.5 | 17.6235 |
| 2194991 | 2026-02-07 10:00:00 | 2014.52 | 2013.11 | 2014.52 | 2013.65 | 11.777 |
| 2195491 | 2026-02-07 10:30:00 | 2011.09 | 2008.81 | 2009.37 | 2010.59 | 9.5379 |
| 2195991 | 2026-02-07 11:00:00 | 2011.23 | 2010.01 | 2010.92 | 2011.07 | 2.7581 |
| 2196491 | 2026-02-07 11:30:00 | 2010.38 | 2008.41 | 2008.5 | 2010.12 | 13.8626 |
| 2196991 | 2026-02-07 12:00:00 | 2022.12 | 2016.95 | 2018.71 | 2021.6 | 132.4251 |
| 2197491 | 2026-02-07 12:30:00 | 2067.99 | 2054.0 | 2054.81 | 2066.07 | 141.606 |
| 2197991 | 2026-02-07 13:00:00 | 2045.51 | 2041.52 | 2041.72 | 2045.21 | 175.2519 |
| 2198491 | 2026-02-07 13:30:00 | 2048.5 | 2046.79 | 2046.79 | 2048.44 | 10.3772 |
| 2198991 | 2026-02-07 14:00:00 | 2042.99 | 2040.72 | 2041.53 | 2041.09 | 12.2328 |
| 2199491 | 2026-02-07 14:30:00 | 2043.66 | 2040.95 | 2042.4 | 2042.83 | 48.9727 |
| 2199991 | 2026-02-07 15:00:00 | 2021.42 | 2014.7 | 2020.52 | 2019.73 | 659.6845 |
| 2200491 | 2026-02-07 15:30:00 | 2048.04 | 2044.2 | 2046.41 | 2046.01 | 47.0048 |
| 2200991 | 2026-02-07 16:00:00 | 2054.76 | 2051.88 | 2052.6 | 2051.88 | 62.5249 |
| 2201491 | 2026-02-07 16:30:00 | 2057.48 | 2052.87 | 2053.53 | 2053.9 | 209.8206 |
| 2201991 | 2026-02-07 17:00:00 | 2052.97 | 2049.51 | 2050.16 | 2051.51 | 39.8348 |
| 2202491 | 2026-02-07 17:30:00 | 2057.02 | 2054.09 | 2056.01 | 2054.72 | 74.6576 |
| 2202991 | 2026-02-07 18:00:00 | 2063.36 | 2060.25 | 2061.23 | 2062.26 | 85.0276 |
| 2203491 | 2026-02-07 18:30:00 | 2092.0 | 2087.63 | 2090.56 | 2089.06 | 103.5756 |
| 2203991 | 2026-02-07 19:00:00 | 2097.05 | 2094.6 | 2097.05 | 2094.85 | 20.2319 |
| 2204491 | 2026-02-07 19:30:00 | 2093.11 | 2090.2 | 2092.88 | 2091.05 | 14.2551 |
| 2204991 | 2026-02-07 20:00:00 | 2092.08 | 2090.11 | 2091.63 | 2090.64 | 19.5876 |
| 2205491 | 2026-02-07 20:30:00 | 2096.65 | 2095.72 | 2096.36 | 2096.6 | 10.1999 |
| 2205991 | 2026-02-07 21:00:00 | 2109.35 | 2105.06 | 2105.06 | 2109.35 | 47.6404 |
| 2206491 | 2026-02-07 21:30:00 | 2107.05 | 2104.96 | 2106.13 | 2106.2 | 22.6431 |
| 2206991 | 2026-02-07 22:00:00 | 2100.73 | 2099.22 | 2100.73 | 2099.56 | 11.8424 |
| 2207491 | 2026-02-07 22:30:00 | 2099.32 | 2097.24 | 2098.64 | 2097.24 | 8.0749 |
| 2207991 | 2026-02-07 23:00:00 | 2091.59 | 2088.21 | 2088.25 | 2089.43 | 20.0584 |
| 2208491 | 2026-02-07 23:30:00 | 2083.38 | 2080.89 | 2080.9 | 2082.5 | 5.416 |
| 2208991 | 2026-02-08 00:00:00 | 2089.82 | 2086.4 | 2086.68 | 2086.41 | 76.89 |
| 2209491 | 2026-02-08 00:30:00 | 2080.59 | 2079.47 | 2080.05 | 2080.59 | 18.5664 |
| 2209991 | 2026-02-08 01:00:00 | 2084.69 | 2083.0 | 2084.28 | 2083.62 | 27.5781 |
| 2210491 | 2026-02-08 01:30:00 | 2084.33 | 2081.99 | 2083.87 | 2082.65 | 7.1736 |
| 2210991 | 2026-02-08 02:00:00 | 2096.41 | 2091.49 | 2096.0 | 2092.37 | 92.6013 |
| 2211491 | 2026-02-08 02:30:00 | 2099.09 | 2095.45 | 2095.81 | 2098.59 | 18.6768 |
| 2211991 | 2026-02-08 03:00:00 | 2090.92 | 2088.6 | 2088.6 | 2089.66 | 20.6182 |
| 2212491 | 2026-02-08 03:30:00 | 2089.51 | 2086.31 | 2089.51 | 2086.54 | 40.4634 |
| 2212991 | 2026-02-08 04:00:00 | 2079.04 | 2078.12 | 2078.31 | 2078.36 | 3.0178 |
| 2213491 | 2026-02-08 04:30:00 | 2082.31 | 2080.22 | 2080.22 | 2081.96 | 14.311 |
| 2213991 | 2026-02-08 05:00:00 | 2087.8 | 2084.5 | 2087.71 | 2085.0 | 134.1618 |
| 2214491 | 2026-02-08 05:30:00 | 2084.92 | 2083.62 | 2084.77 | 2083.82 | 1.8798 |
| 2214492 | 2026-01-28 20:30:00 | 3033.6 | 3026.79 | 3031.79 | 3027.18 | 205.7126 |
| 2214493 | 2026-01-28 21:00:00 | 3016.12 | 3009.45 | 3012.34 | 3010.08 | 243.1628 |
| 2214494 | 2026-01-28 21:30:00 | 3015.24 | 3014.41 | 3014.41 | 3014.99 | 16.117 |
| 2214495 | 2026-01-28 22:00:00 | 3023.07 | 3021.12 | 3021.12 | 3022.34 | 48.5833 |
| 2214496 | 2026-01-28 22:30:00 | 3016.64 | 3015.41 | 3015.84 | 3015.41 | 16.1309 |
| 2214497 | 2026-01-28 23:00:00 | 3021.02 | 3018.66 | 3018.7 | 3021.02 | 18.0444 |
| 2214498 | 2026-01-28 23:30:00 | 3014.64 | 3013.09 | 3013.09 | 3014.64 | 7.416 |
| 2214499 | 2026-01-29 00:00:00 | 3013.28 | 3010.24 | 3010.67 | 3012.36 | 45.5216 |
| 2214500 | 2026-01-29 00:30:00 | 3008.42 | 3005.8 | 3005.8 | 3008.42 | 25.2901 |
| 2214501 | 2026-01-29 01:00:00 | 3009.28 | 3007.63 | 3009.06 | 3008.79 | 22.911 |
| 2214502 | 2026-01-29 01:30:00 | 2996.88 | 2994.61 | 2996.2 | 2996.63 | 183.477 |
| 2214503 | 2026-01-29 02:00:00 | 2993.87 | 2990.81 | 2992.79 | 2993.87 | 112.0932 |
| 2214504 | 2026-01-29 02:30:00 | 2997.3 | 2994.71 | 2996.41 | 2995.09 | 35.4497 |
| 2214505 | 2026-01-29 03:00:00 | 2962.49 | 2957.31 | 2959.86 | 2961.65 | 205.3726 |
| 2214506 | 2026-01-29 03:30:00 | 2956.63 | 2953.89 | 2954.65 | 2956.17 | 27.1398 |
| 2214507 | 2026-01-29 04:00:00 | 2952.93 | 2951.73 | 2952.92 | 2951.97 | 7.0867 |
| 2214508 | 2026-01-29 04:30:00 | 2948.81 | 2946.75 | 2946.75 | 2948.81 | 22.4208 |
| 2214509 | 2026-01-29 05:00:00 | 2960.35 | 2957.81 | 2959.48 | 2960.35 | 54.6825 |
| 2214510 | 2026-01-29 05:30:00 | 2958.34 | 2957.36 | 2957.36 | 2957.57 | 3.7179 |
| 2214511 | 2026-01-29 06:00:00 | 2951.8 | 2950.19 | 2951.67 | 2951.42 | 43.2959 |
| 2214512 | 2026-01-29 06:30:00 | 2957.42 | 2956.21 | 2956.97 | 2956.24 | 11.052 |
| 2214513 | 2026-01-29 07:00:00 | 2956.77 | 2955.72 | 2956.01 | 2956.77 | 6.7514 |
| 2214514 | 2026-01-29 07:30:00 | 2956.99 | 2956.36 | 2956.51 | 2956.98 | 9.8072 |
| 2214515 | 2026-01-29 08:00:00 | 2961.71 | 2959.01 | 2961.71 | 2959.58 | 55.6525 |
| 2214516 | 2026-01-29 08:30:00 | 2968.77 | 2964.91 | 2967.92 | 2966.41 | 70.2404 |
| 2214517 | 2026-01-29 09:00:00 | 2952.51 | 2951.74 | 2952.51 | 2951.75 | 2.8809 |
| 2214518 | 2026-01-29 09:30:00 | 2949.89 | 2949.33 | 2949.89 | 2949.34 | 8.1673 |
| 2214519 | 2026-01-29 10:00:00 | 2943.07 | 2941.55 | 2942.2 | 2941.74 | 56.002 |
| 2214520 | 2026-01-29 10:30:00 | 2948.22 | 2947.47 | 2948.21 | 2947.82 | 10.4731 |
| 2214521 | 2026-01-29 11:00:00 | 2944.97 | 2943.71 | 2944.97 | 2944.48 | 23.2967 |
| 2214522 | 2026-01-29 11:30:00 | 2926.54 | 2923.93 | 2924.84 | 2926.3 | 64.5217 |
| 2214523 | 2026-01-29 12:00:00 | 2932.38 | 2929.02 | 2929.23 | 2932.19 | 94.4524 |
| 2214524 | 2026-01-29 12:30:00 | 2932.02 | 2931.37 | 2931.38 | 2932.02 | 13.1926 |
| 2214525 | 2026-01-29 13:00:00 | 2936.99 | 2936.28 | 2936.99 | 2936.4 | 22.5905 |
| 2214526 | 2026-01-29 13:30:00 | 2939.01 | 2936.28 | 2939.01 | 2936.28 | 38.9558 |
| 2214527 | 2026-01-29 14:00:00 | 2937.19 | 2936.37 | 2936.37 | 2936.59 | 22.1364 |
| 2214528 | 2026-01-29 14:30:00 | 2924.76 | 2916.7 | 2918.89 | 2924.22 | 275.8986 |
| 2214529 | 2026-01-29 15:00:00 | 2877.8 | 2859.34 | 2876.59 | 2866.87 | 675.2573 |
| 2214530 | 2026-01-29 15:30:00 | 2843.85 | 2833.21 | 2836.41 | 2842.56 | 195.7347 |
| 2214531 | 2026-01-29 16:00:00 | 2824.98 | 2815.67 | 2824.98 | 2821.29 | 210.0343 |
| 2214532 | 2026-01-29 16:30:00 | 2815.81 | 2811.18 | 2812.01 | 2814.23 | 51.4785 |
| 2214533 | 2026-01-29 17:00:00 | 2841.4 | 2835.27 | 2835.71 | 2840.2 | 96.2029 |
| 2214534 | 2026-01-29 17:30:00 | 2842.2 | 2839.41 | 2840.6 | 2839.49 | 28.2294 |
| 2214535 | 2026-01-29 18:00:00 | 2828.98 | 2823.81 | 2824.85 | 2828.33 | 78.5351 |
| 2214536 | 2026-01-29 18:30:00 | 2804.57 | 2783.46 | 2803.07 | 2783.76 | 1333.4621 |
| 2214537 | 2026-01-29 19:00:00 | 2767.21 | 2758.91 | 2764.39 | 2762.78 | 342.9227 |
| 2214538 | 2026-01-29 19:30:00 | 2804.33 | 2781.05 | 2781.61 | 2801.54 | 2105.2173 |
| 2214539 | 2026-01-29 20:00:00 | 2799.65 | 2789.9 | 2797.65 | 2793.5 | 932.1029 |
| 2214540 | 2026-01-29 20:30:00 | 2798.07 | 2795.8 | 2795.8 | 2796.62 | 22.2371 |
| 2214541 | 2026-01-29 21:00:00 | 2810.64 | 2805.63 | 2805.75 | 2810.64 | 164.3816 |
| 2214542 | 2026-01-29 21:30:00 | 2819.04 | 2813.41 | 2814.68 | 2816.31 | 112.9635 |
| 2214543 | 2026-01-29 22:00:00 | 2822.56 | 2819.72 | 2819.72 | 2821.75 | 31.5009 |
| 2214544 | 2026-01-29 22:30:00 | 2818.11 | 2815.33 | 2815.33 | 2817.75 | 45.7171 |
| 2214545 | 2026-01-29 23:00:00 | 2821.06 | 2818.4 | 2820.07 | 2818.4 | 25.7907 |
| 2214546 | 2026-01-29 23:30:00 | 2824.68 | 2819.6 | 2819.6 | 2821.88 | 77.28799999999998 |
| 2214547 | 2026-01-30 00:00:00 | 2824.42 | 2822.49 | 2822.58 | 2824.42 | 10.5527 |
| 2214548 | 2026-01-30 00:30:00 | 2807.47 | 2803.41 | 2807.24 | 2804.08 | 163.2372 |
| 2214549 | 2026-01-30 01:00:00 | 2805.28 | 2804.4 | 2805.0 | 2805.06 | 29.7639 |
| 2214550 | 2026-01-30 01:30:00 | 2800.69 | 2795.51 | 2800.36 | 2797.47 | 57.4704 |
| 2214551 | 2026-01-30 02:00:00 | 2750.35 | 2745.01 | 2747.31 | 2746.03 | 82.7094 |
| 2214552 | 2026-01-30 02:30:00 | 2716.39 | 2712.39 | 2715.6 | 2716.39 | 42.4623 |
| 2214553 | 2026-01-30 03:00:00 | 2738.95 | 2735.1 | 2736.8 | 2735.1 | 45.4789 |
| 2214554 | 2026-01-30 03:30:00 | 2738.53 | 2737.81 | 2738.0 | 2737.91 | 9.9749 |
| 2214555 | 2026-01-30 04:00:00 | 2741.57 | 2740.37 | 2741.06 | 2741.57 | 7.2275 |
| 2214556 | 2026-01-30 04:30:00 | 2763.71 | 2761.3 | 2762.6 | 2761.3 | 31.1392 |
| 2214557 | 2026-01-30 05:00:00 | 2753.47 | 2752.79 | 2753.04 | 2752.8 | 8.5194 |
| 2214558 | 2026-01-30 05:30:00 | 2760.38 | 2758.81 | 2759.4 | 2760.38 | 27.4634 |
| 2214559 | 2026-01-30 06:00:00 | 2748.54 | 2744.91 | 2747.17 | 2745.99 | 131.1465 |
| 2214560 | 2026-01-30 06:30:00 | 2723.87 | 2720.81 | 2722.16 | 2721.5 | 38.9164 |
| 2214561 | 2026-01-30 07:00:00 | 2721.88 | 2717.94 | 2718.6 | 2720.68 | 82.1102 |
| 2214562 | 2026-01-30 07:30:00 | 2739.7 | 2736.1 | 2739.17 | 2737.46 | 34.1074 |
| 2214563 | 2026-01-30 08:00:00 | 2740.63 | 2738.39 | 2740.08 | 2739.44 | 122.1897 |
| 2214564 | 2026-01-30 08:30:00 | 2739.59 | 2735.71 | 2739.4 | 2737.2 | 74.319 |
| 2214565 | 2026-01-30 09:00:00 | 2740.88 | 2737.2 | 2737.62 | 2740.4 | 80.9227 |
| 2214566 | 2026-01-30 09:30:00 | 2728.9 | 2725.31 | 2725.4 | 2727.0 | 40.1758 |
| 2214567 | 2026-01-30 10:00:00 | 2725.76 | 2721.72 | 2722.53 | 2724.55 | 33.8352 |
| 2214568 | 2026-01-30 10:30:00 | 2728.92 | 2726.9 | 2727.4 | 2728.9 | 21.6716 |
| 2214569 | 2026-01-30 11:00:00 | 2736.33 | 2734.8 | 2736.33 | 2734.9 | 27.4004 |
| 2214570 | 2026-01-30 11:30:00 | 2738.75 | 2737.49 | 2738.74 | 2737.49 | 34.3959 |
| 2214571 | 2026-01-30 12:00:00 | 2762.94 | 2758.75 | 2759.9 | 2762.13 | 214.5131 |
| 2214572 | 2026-01-30 12:30:00 | 2745.9 | 2743.9 | 2743.9 | 2744.61 | 35.0856 |
| 2214573 | 2026-01-30 13:00:00 | 2743.45 | 2739.78 | 2740.63 | 2741.12 | 46.7054 |
| 2214574 | 2026-01-30 13:30:00 | 2737.3 | 2719.39 | 2736.6 | 2723.22 | 1509.583 |
| 2214575 | 2026-01-30 14:00:00 | 2732.79 | 2729.45 | 2730.08 | 2732.64 | 37.4314 |
| 2214576 | 2026-01-30 14:30:00 | 2746.6 | 2732.95 | 2733.73 | 2746.08 | 433.1037 |
| 2214577 | 2026-01-30 15:00:00 | 2740.09 | 2735.46 | 2737.0 | 2739.57 | 83.6361 |
| 2214578 | 2026-01-30 15:30:00 | 2711.22 | 2705.52 | 2710.05 | 2708.07 | 235.5741 |
| 2214579 | 2026-01-30 16:00:00 | 2731.09 | 2726.51 | 2729.1 | 2729.74 | 123.2404 |
| 2214580 | 2026-01-30 16:30:00 | 2736.79 | 2730.42 | 2733.92 | 2733.88 | 98.5748 |
| 2214581 | 2026-01-30 17:00:00 | 2728.35 | 2718.88 | 2726.91 | 2719.37 | 479.8287 |
| 2214582 | 2026-01-30 17:30:00 | 2734.16 | 2729.2 | 2733.95 | 2729.37 | 67.9076 |
| 2214583 | 2026-01-30 18:00:00 | 2714.66 | 2711.76 | 2712.62 | 2713.41 | 163.8073 |
| 2214584 | 2026-01-30 18:30:00 | 2686.14 | 2674.71 | 2676.03 | 2675.76 | 400.3505 |
| 2214585 | 2026-01-30 19:00:00 | 2743.24 | 2739.75 | 2739.75 | 2741.75 | 51.4486 |
| 2214586 | 2026-01-30 19:30:00 | 2750.93 | 2746.77 | 2747.9 | 2747.94 | 39.0078 |
| 2214587 | 2026-01-30 20:00:00 | 2742.75 | 2737.15 | 2742.04 | 2740.96 | 55.8988 |
| 2214588 | 2026-01-30 20:30:00 | 2690.38 | 2682.4 | 2683.31 | 2687.85 | 184.5748 |
| 2214589 | 2026-01-30 21:00:00 | 2684.84 | 2678.62 | 2681.0 | 2681.49 | 646.5408 |
| 2214590 | 2026-01-30 21:30:00 | 2698.15 | 2691.15 | 2698.01 | 2692.21 | 53.2535 |
| 2214591 | 2026-01-30 22:00:00 | 2706.19 | 2703.92 | 2704.81 | 2705.18 | 49.8115 |
| 2214592 | 2026-01-30 22:30:00 | 2695.55 | 2694.16 | 2694.58 | 2694.86 | 18.4629 |
| 2214593 | 2026-01-30 23:00:00 | 2710.1 | 2709.25 | 2709.94 | 2709.68 | 8.5281 |
| 2214594 | 2026-01-30 23:30:00 | 2699.35 | 2697.31 | 2697.31 | 2698.97 | 14.3674 |
| 2214595 | 2026-01-31 00:00:00 | 2707.24 | 2705.81 | 2707.18 | 2706.26 | 26.3576 |
| 2214596 | 2026-01-31 00:30:00 | 2710.16 | 2708.9 | 2710.15 | 2709.18 | 25.8201 |
| 2214597 | 2026-01-31 01:00:00 | 2706.51 | 2705.6 | 2706.5 | 2705.7 | 7.3293 |
| 2214598 | 2026-01-31 01:30:00 | 2710.56 | 2707.4 | 2710.5 | 2707.41 | 96.4905 |
| 2214599 | 2026-01-31 02:00:00 | 2699.99 | 2698.9 | 2699.99 | 2699.31 | 24.7218 |
| 2214600 | 2026-01-31 02:30:00 | 2692.33 | 2690.28 | 2692.08 | 2691.47 | 19.0806 |
| 2214601 | 2026-01-31 03:00:00 | 2702.88 | 2702.1 | 2702.11 | 2702.88 | 16.2429 |
| 2214602 | 2026-01-31 03:30:00 | 2703.29 | 2701.92 | 2702.7 | 2702.63 | 16.0324 |
| 2214603 | 2026-01-31 04:00:00 | 2696.24 | 2695.3 | 2696.07 | 2696.24 | 14.4949 |
| 2214604 | 2026-01-31 04:30:00 | 2705.0 | 2704.03 | 2705.0 | 2704.36 | 30.9839 |
| 2214605 | 2026-01-31 05:00:00 | 2696.1 | 2695.07 | 2696.01 | 2695.33 | 17.541 |
| 2214606 | 2026-01-31 05:30:00 | 2701.55 | 2700.81 | 2701.2 | 2701.51 | 27.7428 |
| 2214607 | 2026-01-31 06:00:00 | 2699.26 | 2697.6 | 2698.3 | 2699.11 | 17.2338 |
| 2214608 | 2026-01-31 06:30:00 | 2689.93 | 2686.44 | 2687.75 | 2689.93 | 123.1038 |
| 2214609 | 2026-01-31 07:00:00 | 2693.1 | 2692.56 | 2693.05 | 2693.1 | 5.7645 |
| 2214610 | 2026-01-31 07:30:00 | 2690.9 | 2689.86 | 2690.53 | 2690.05 | 9.3118 |
| 2214611 | 2026-01-31 08:00:00 | 2681.2 | 2680.21 | 2680.44 | 2681.19 | 117.3182 |
| 2214612 | 2026-01-31 08:30:00 | 2664.01 | 2661.17 | 2663.89 | 2661.2 | 36.366 |
| 2214613 | 2026-01-31 09:00:00 | 2646.62 | 2643.61 | 2643.61 | 2646.05 | 87.7609 |
| 2214614 | 2026-01-31 09:30:00 | 2644.27 | 2639.54 | 2639.54 | 2643.9 | 180.8647 |
| 2214615 | 2026-01-31 10:00:00 | 2649.69 | 2648.26 | 2648.53 | 2649.68 | 11.7657 |
| 2214616 | 2026-01-31 10:30:00 | 2648.88 | 2646.0 | 2646.72 | 2648.88 | 30.0873 |
| 2214617 | 2026-01-31 11:00:00 | 2651.64 | 2646.5 | 2651.3 | 2646.5 | 248.8123 |
| 2214618 | 2026-01-31 11:30:00 | 2648.36 | 2648.18 | 2648.28 | 2648.36 | 4.8217 |
| 2214619 | 2026-01-31 12:00:00 | 2640.78 | 2639.37 | 2640.78 | 2640.08 | 75.19549999999998 |
| 2214620 | 2026-01-31 12:30:00 | 2640.2 | 2638.83 | 2640.2 | 2638.83 | 6.0816 |
| 2214621 | 2026-01-31 13:00:00 | 2634.35 | 2631.04 | 2633.58 | 2632.1 | 278.1063 |
| 2214622 | 2026-01-31 13:30:00 | 2631.59 | 2630.94 | 2630.95 | 2631.47 | 17.8146 |
| 2214623 | 2026-01-31 14:00:00 | 2631.5 | 2629.01 | 2629.14 | 2630.92 | 92.2892 |
| 2214624 | 2026-01-31 14:30:00 | 2543.47 | 2522.57 | 2534.89 | 2538.41 | 547.1659 |
| 2214625 | 2026-01-31 15:00:00 | 2541.85 | 2536.21 | 2538.5 | 2538.79 | 72.57609999999998 |
| 2214626 | 2026-01-31 15:30:00 | 2549.79 | 2544.68 | 2546.88 | 2545.52 | 95.1436 |
| 2214627 | 2026-01-31 16:00:00 | 2535.62 | 2532.31 | 2534.08 | 2534.11 | 148.5861 |
| 2214628 | 2026-01-31 16:30:00 | 2530.26 | 2524.97 | 2529.29 | 2529.21 | 133.4396 |
| 2214629 | 2026-01-31 17:00:00 | 2488.57 | 2481.99 | 2482.61 | 2488.07 | 115.1697 |
| 2214630 | 2026-01-31 17:30:00 | 2430.83 | 2417.61 | 2420.6 | 2417.61 | 638.5596 |
| 2214631 | 2026-01-31 18:00:00 | 2414.96 | 2402.13 | 2403.22 | 2412.98 | 89.3955 |
| 2214632 | 2026-01-31 18:30:00 | 2406.6 | 2397.8 | 2398.76 | 2405.0 | 515.3354 |
| 2214633 | 2026-01-31 19:00:00 | 2388.11 | 2378.08 | 2380.47 | 2388.11 | 231.623 |
| 2214634 | 2026-01-31 19:30:00 | 2414.99 | 2408.4 | 2410.96 | 2408.54 | 60.5016 |
| 2214635 | 2026-01-31 20:00:00 | 2386.87 | 2382.2 | 2382.91 | 2384.14 | 31.1518 |
| 2214636 | 2026-01-31 20:30:00 | 2369.48 | 2363.07 | 2368.2 | 2366.47 | 362.4079 |
| 2214637 | 2026-01-31 21:00:00 | 2390.92 | 2381.76 | 2382.8 | 2387.56 | 82.4281 |
| 2214638 | 2026-01-31 21:30:00 | 2411.79 | 2407.81 | 2408.13 | 2408.44 | 72.7916 |
| 2214639 | 2026-01-31 22:00:00 | 2421.75 | 2418.26 | 2419.07 | 2418.26 | 110.5096 |
| 2214640 | 2026-01-31 22:30:00 | 2421.35 | 2417.69 | 2419.14 | 2421.17 | 119.0091 |
| 2214641 | 2026-01-31 23:00:00 | 2423.33 | 2417.86 | 2419.33 | 2419.37 | 106.9222 |
| 2214642 | 2026-01-31 23:30:00 | 2454.71 | 2449.28 | 2454.48 | 2450.21 | 133.2735 |
| 2214643 | 2026-02-01 00:00:00 | 2452.65 | 2447.61 | 2451.94 | 2448.15 | 265.058 |
| 2214644 | 2026-02-01 00:30:00 | 2462.96 | 2455.22 | 2455.86 | 2461.94 | 157.0553 |
| 2214645 | 2026-02-01 01:00:00 | 2455.6 | 2451.55 | 2451.92 | 2454.54 | 112.7884 |
| 2214646 | 2026-02-01 01:30:00 | 2452.96 | 2448.32 | 2452.3 | 2451.26 | 333.0828 |
| 2214647 | 2026-02-01 02:00:00 | 2447.4 | 2444.58 | 2444.63 | 2446.05 | 118.9252 |
| 2214648 | 2026-02-01 02:30:00 | 2447.56 | 2445.69 | 2445.98 | 2446.5 | 38.2289 |
| 2214649 | 2026-02-01 03:00:00 | 2454.78 | 2452.41 | 2452.41 | 2454.61 | 89.879 |
| 2214650 | 2026-02-01 03:30:00 | 2445.41 | 2442.9 | 2442.9 | 2445.01 | 58.4682 |
| 2214651 | 2026-02-01 04:00:00 | 2445.94 | 2444.93 | 2445.77 | 2445.5 | 27.0871 |
| 2214652 | 2026-02-01 04:30:00 | 2450.05 | 2447.93 | 2448.36 | 2449.52 | 92.3604 |
| 2214653 | 2026-02-01 05:00:00 | 2449.55 | 2447.77 | 2448.14 | 2449.39 | 53.5859 |
| 2214654 | 2026-02-01 05:30:00 | 2448.28 | 2447.34 | 2447.7 | 2447.73 | 24.698 |
| 2214655 | 2026-02-01 06:00:00 | 2433.3 | 2430.72 | 2430.73 | 2432.85 | 66.8128 |
| 2214656 | 2026-02-01 06:30:00 | 2435.15 | 2433.59 | 2433.59 | 2435.15 | 44.2309 |
| 2214657 | 2026-02-01 07:00:00 | 2419.75 | 2417.71 | 2418.74 | 2418.18 | 66.624 |
| 2214658 | 2026-02-01 07:30:00 | 2408.72 | 2405.8 | 2407.58 | 2405.8 | 41.73 |
| 2214659 | 2026-02-01 08:00:00 | 2413.12 | 2410.56 | 2411.18 | 2412.62 | 184.4734 |
| 2214660 | 2026-02-01 08:30:00 | 2405.65 | 2404.01 | 2404.6 | 2404.18 | 73.0383 |
| 2214661 | 2026-02-01 09:00:00 | 2414.39 | 2409.02 | 2412.81 | 2409.02 | 191.9815 |
| 2214662 | 2026-02-01 09:30:00 | 2413.78 | 2413.16 | 2413.38 | 2413.16 | 7.153 |
| 2214663 | 2026-02-01 10:00:00 | 2432.82 | 2431.05 | 2432.47 | 2431.34 | 107.774 |
| 2214664 | 2026-02-01 10:30:00 | 2431.08 | 2428.83 | 2430.07 | 2431.08 | 33.0156 |
| 2214665 | 2026-02-01 11:00:00 | 2385.1 | 2380.95 | 2380.95 | 2384.49 | 33.1136 |
| 2214666 | 2026-02-01 11:30:00 | 2389.57 | 2387.4 | 2387.4 | 2389.41 | 91.6018 |
| 2214667 | 2026-02-01 12:00:00 | 2412.95 | 2407.55 | 2412.22 | 2409.5 | 221.9505 |
| 2214668 | 2026-02-01 12:30:00 | 2398.46 | 2394.96 | 2394.96 | 2398.21 | 47.554 |
| 2214669 | 2026-02-01 13:00:00 | 2398.33 | 2396.13 | 2396.14 | 2398.33 | 15.9801 |
| 2214670 | 2026-02-01 13:30:00 | 2400.8 | 2399.57 | 2399.8 | 2400.45 | 80.92 |
| 2214671 | 2026-02-01 14:00:00 | 2381.34 | 2377.57 | 2381.11 | 2377.57 | 116.1074 |
| 2214672 | 2026-02-01 14:30:00 | 2365.46 | 2360.0 | 2360.5 | 2365.23 | 235.7337 |
| 2214673 | 2026-02-01 15:00:00 | 2373.34 | 2366.57 | 2373.28 | 2368.34 | 595.4273 |
| 2214674 | 2026-02-01 15:30:00 | 2313.27 | 2307.18 | 2308.58 | 2307.18 | 136.9624 |
| 2214675 | 2026-02-01 16:00:00 | 2316.37 | 2307.69 | 2315.57 | 2310.39 | 343.5 |
| 2214676 | 2026-02-01 16:30:00 | 2325.41 | 2318.0 | 2320.92 | 2319.29 | 83.5788 |
| 2214677 | 2026-02-01 17:00:00 | 2308.93 | 2304.32 | 2304.35 | 2304.58 | 34.3288 |
| 2214678 | 2026-02-01 17:30:00 | 2316.84 | 2312.16 | 2313.03 | 2316.84 | 42.1895 |
| 2214679 | 2026-02-01 18:00:00 | 2316.74 | 2313.61 | 2314.51 | 2314.78 | 558.7678 |
| 2214680 | 2026-02-01 18:30:00 | 2363.13 | 2358.61 | 2360.5 | 2362.25 | 270.0344 |
| 2214681 | 2026-02-01 19:00:00 | 2357.21 | 2349.73 | 2351.03 | 2351.97 | 482.775 |
| 2214682 | 2026-02-01 19:30:00 | 2342.43 | 2340.31 | 2341.01 | 2341.93 | 45.2211 |
| 2214683 | 2026-02-01 20:00:00 | 2320.55 | 2315.16 | 2320.54 | 2317.2 | 186.7072 |
| 2214684 | 2026-02-01 20:30:00 | 2306.92 | 2300.84 | 2300.84 | 2305.88 | 84.39159999999998 |
| 2214685 | 2026-02-01 21:00:00 | 2317.98 | 2315.33 | 2316.41 | 2317.32 | 202.747 |
| 2214686 | 2026-02-01 21:30:00 | 2315.57 | 2309.28 | 2309.28 | 2315.57 | 347.1325 |
| 2214687 | 2026-02-01 22:00:00 | 2294.53 | 2286.89 | 2290.0 | 2293.04 | 276.4611 |
| 2214688 | 2026-02-01 22:30:00 | 2315.28 | 2312.73 | 2315.28 | 2313.61 | 39.4984 |
| 2214689 | 2026-02-01 23:00:00 | 2321.62 | 2311.37 | 2319.14 | 2312.12 | 330.04 |
| 2214690 | 2026-02-01 23:30:00 | 2259.07 | 2251.85 | 2258.58 | 2253.25 | 367.4358 |
| 2214991 | 2026-02-08 06:00:00 | 2085.12 | 2084.46 | 2084.64 | 2084.51 | 1.8637 |