Chart from TRB_USDT_30m_history
Data from TRB_USDT_30m_history
| id | timestamp | high | low | open | close | volume |
|---|---|---|---|---|---|---|
| 2064991 | 2026-02-02 00:00:00 | 15.87 | 15.8 | 15.8 | 15.8 | 49.4244 |
| 2065491 | 2026-02-02 00:30:00 | 16.08 | 16.08 | 16.08 | 16.08 | 0.0 |
| 2065991 | 2026-02-02 01:00:00 | 16.06 | 16.01 | 16.06 | 16.01 | 9.9981 |
| 2066491 | 2026-02-02 01:30:00 | 16.22 | 16.12 | 16.22 | 16.12 | 21.8703 |
| 2066991 | 2026-02-02 02:00:00 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 |
| 2067491 | 2026-02-02 02:30:00 | 16.18 | 16.18 | 16.18 | 16.18 | 0.0 |
| 2067991 | 2026-02-02 03:00:00 | 16.03 | 15.97 | 16.03 | 15.97 | 4.5 |
| 2068491 | 2026-02-02 03:30:00 | 15.57 | 15.54 | 15.57 | 15.55 | 6.6288 |
| 2068991 | 2026-02-02 04:00:00 | 16.04 | 16.04 | 16.04 | 16.04 | 0.0 |
| 2069491 | 2026-02-02 04:30:00 | 16.24 | 16.21 | 16.21 | 16.24 | 0.7613 |
| 2069991 | 2026-02-02 05:00:00 | 16.02 | 15.97 | 16.02 | 15.97 | 0.4323 |
| 2070491 | 2026-02-02 05:30:00 | 15.65 | 15.65 | 15.65 | 15.65 | 0.0 |
| 2070991 | 2026-02-02 06:00:00 | 15.77 | 15.77 | 15.77 | 15.77 | 0.0 |
| 2071491 | 2026-02-02 06:30:00 | 15.89 | 15.83 | 15.83 | 15.89 | 1.3309 |
| 2071991 | 2026-02-02 07:00:00 | 16.03 | 16.0 | 16.0 | 16.02 | 6.1027 |
| 2072491 | 2026-02-02 07:30:00 | 16.0 | 15.96 | 15.96 | 15.99 | 3.6185 |
| 2072991 | 2026-02-02 08:00:00 | 16.09 | 15.96 | 16.09 | 15.96 | 8.8921 |
| 2073491 | 2026-02-02 08:30:00 | 15.96 | 15.96 | 15.96 | 15.96 | 0.0 |
| 2073991 | 2026-02-02 09:00:00 | 16.08 | 16.0 | 16.08 | 16.0 | 139.0 |
| 2074491 | 2026-02-02 09:30:00 | 16.06 | 16.06 | 16.06 | 16.06 | 0.0 |
| 2074991 | 2026-02-02 10:00:00 | 16.07 | 16.07 | 16.07 | 16.07 | 0.0 |
| 2075491 | 2026-02-02 10:30:00 | 16.06 | 16.06 | 16.06 | 16.06 | 0.0 |
| 2075991 | 2026-02-02 11:00:00 | 16.02 | 16.02 | 16.02 | 16.02 | 0.0 |
| 2076491 | 2026-02-02 11:30:00 | 16.07 | 16.01 | 16.01 | 16.04 | 100.5099 |
| 2076991 | 2026-02-02 12:00:00 | 15.96 | 15.94 | 15.95 | 15.95 | 21.173 |
| 2077491 | 2026-02-02 12:30:00 | 16.05 | 16.05 | 16.05 | 16.05 | 0.0 |
| 2077991 | 2026-02-02 13:00:00 | 16.14 | 16.13 | 16.14 | 16.13 | 4.5 |
| 2078491 | 2026-02-02 13:30:00 | 16.12 | 16.12 | 16.12 | 16.12 | 7.0 |
| 2078991 | 2026-02-02 14:00:00 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 |
| 2079491 | 2026-02-02 14:30:00 | 16.29 | 16.14 | 16.14 | 16.28 | 39.5482 |
| 2079991 | 2026-02-02 15:00:00 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 |
| 2080491 | 2026-02-02 15:30:00 | 16.44 | 16.44 | 16.44 | 16.44 | 0.0 |
| 2080991 | 2026-02-02 16:00:00 | 16.41 | 16.4 | 16.4 | 16.41 | 0.1741 |
| 2081491 | 2026-02-02 16:30:00 | 16.49 | 16.49 | 16.49 | 16.49 | 0.0 |
| 2081991 | 2026-02-02 17:00:00 | 16.28 | 16.28 | 16.28 | 16.28 | 0.0 |
| 2082491 | 2026-02-02 17:30:00 | 16.32 | 16.25 | 16.32 | 16.26 | 29.8096 |
| 2082991 | 2026-02-02 18:00:00 | 16.19 | 16.19 | 16.19 | 16.19 | 0.0 |
| 2083491 | 2026-02-02 18:30:00 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 |
| 2083991 | 2026-02-02 19:00:00 | 16.18 | 16.18 | 16.18 | 16.18 | 0.0 |
| 2084491 | 2026-02-02 19:30:00 | 16.17 | 16.17 | 16.17 | 16.17 | 0.0 |
| 2084991 | 2026-02-02 20:00:00 | 16.08 | 16.08 | 16.08 | 16.08 | 1.7893 |
| 2085491 | 2026-02-02 20:30:00 | 16.07 | 16.07 | 16.07 | 16.07 | 0.0 |
| 2085991 | 2026-02-02 21:00:00 | 16.09 | 16.05 | 16.05 | 16.09 | 0.4972 |
| 2086491 | 2026-02-02 21:30:00 | 16.14 | 16.13 | 16.13 | 16.14 | 1.8055 |
| 2086991 | 2026-02-02 22:00:00 | 16.14 | 16.14 | 16.14 | 16.14 | 0.0 |
| 2087491 | 2026-02-02 22:30:00 | 16.12 | 16.12 | 16.12 | 16.12 | 0.0 |
| 2087991 | 2026-02-02 23:00:00 | 16.17 | 16.15 | 16.17 | 16.15 | 0.4953 |
| 2088491 | 2026-02-02 23:30:00 | 16.12 | 16.12 | 16.12 | 16.12 | 0.0 |
| 2088991 | 2026-02-03 00:00:00 | 16.12 | 16.12 | 16.12 | 16.12 | 3.407 |
| 2089491 | 2026-02-03 00:30:00 | 16.12 | 16.12 | 16.12 | 16.12 | 0.0 |
| 2089991 | 2026-02-03 01:00:00 | 16.14 | 16.14 | 16.14 | 16.14 | 0.0 |
| 2090491 | 2026-02-03 01:30:00 | 16.06 | 16.06 | 16.06 | 16.06 | 0.0 |
| 2090991 | 2026-02-03 02:00:00 | 16.14 | 16.14 | 16.14 | 16.14 | 0.0 |
| 2091491 | 2026-02-03 02:30:00 | 15.98 | 15.93 | 15.98 | 15.94 | 159.4602 |
| 2091991 | 2026-02-03 03:00:00 | 15.84 | 15.81 | 15.81 | 15.84 | 5.1265 |
| 2092491 | 2026-02-03 03:30:00 | 15.96 | 15.93 | 15.93 | 15.96 | 3.3865 |
| 2092991 | 2026-02-03 04:00:00 | 16.14 | 16.11 | 16.14 | 16.11 | 21.1297 |
| 2093491 | 2026-02-03 04:30:00 | 16.13 | 16.11 | 16.13 | 16.11 | 5.4375 |
| 2093991 | 2026-02-03 05:00:00 | 16.27 | 16.27 | 16.27 | 16.27 | 0.0 |
| 2094491 | 2026-02-03 05:30:00 | 16.14 | 16.12 | 16.12 | 16.14 | 3.7561 |
| 2094991 | 2026-02-03 06:00:00 | 16.13 | 16.11 | 16.11 | 16.13 | 11.8461 |
| 2095491 | 2026-02-03 06:30:00 | 16.14 | 16.14 | 16.14 | 16.14 | 0.0 |
| 2095991 | 2026-02-03 07:00:00 | 16.16 | 16.16 | 16.16 | 16.16 | 0.0 |
| 2096491 | 2026-02-03 07:30:00 | 16.18 | 16.17 | 16.18 | 16.17 | 5.4375 |
| 2096991 | 2026-02-03 08:00:00 | 16.25 | 16.23 | 16.25 | 16.23 | 1.8348 |
| 2097491 | 2026-02-03 08:30:00 | 16.3 | 16.28 | 16.28 | 16.3 | 4.4189 |
| 2097991 | 2026-02-03 09:00:00 | 16.27 | 16.26 | 16.27 | 16.26 | 2.0802 |
| 2098491 | 2026-02-03 09:30:00 | 16.05 | 16.01 | 16.01 | 16.05 | 0.1246 |
| 2098991 | 2026-02-03 10:00:00 | 16.17 | 16.17 | 16.17 | 16.17 | 0.0 |
| 2099491 | 2026-02-03 10:30:00 | 16.24 | 16.2 | 16.24 | 16.21 | 38.8831 |
| 2099991 | 2026-02-03 11:00:00 | 16.16 | 16.16 | 16.16 | 16.16 | 0.0 |
| 2100491 | 2026-02-03 11:30:00 | 16.14 | 16.14 | 16.14 | 16.14 | 0.0 |
| 2100991 | 2026-02-03 12:00:00 | 16.16 | 16.16 | 16.16 | 16.16 | 0.0 |
| 2101491 | 2026-02-03 12:30:00 | 16.3 | 16.27 | 16.27 | 16.3 | 7.9635 |
| 2101991 | 2026-02-03 13:00:00 | 16.34 | 16.24 | 16.34 | 16.27 | 200.3663 |
| 2102491 | 2026-02-03 13:30:00 | 16.25 | 16.24 | 16.24 | 16.25 | 7.995 |
| 2102991 | 2026-02-03 14:00:00 | 16.26 | 16.23 | 16.26 | 16.23 | 1.3218 |
| 2103491 | 2026-02-03 14:30:00 | 16.23 | 16.23 | 16.23 | 16.23 | 0.0 |
| 2103991 | 2026-02-03 15:00:00 | 15.94 | 15.91 | 15.91 | 15.94 | 72.9178 |
| 2104491 | 2026-02-03 15:30:00 | 16.22 | 16.14 | 16.22 | 16.15 | 72.845 |
| 2104991 | 2026-02-03 16:00:00 | 16.35 | 16.27 | 16.35 | 16.27 | 64.0026 |
| 2105491 | 2026-02-03 16:30:00 | 16.0 | 15.97 | 16.0 | 15.99 | 47.7973 |
| 2105991 | 2026-02-03 17:00:00 | 15.95 | 15.95 | 15.95 | 15.95 | 0.0 |
| 2106491 | 2026-02-03 17:30:00 | 15.87 | 15.84 | 15.87 | 15.84 | 5.4375 |
| 2106991 | 2026-02-03 18:00:00 | 15.65 | 15.57 | 15.57 | 15.59 | 136.1017 |
| 2107491 | 2026-02-03 18:30:00 | 15.37 | 15.37 | 15.37 | 15.37 | 0.0 |
| 2107991 | 2026-02-03 19:00:00 | 15.32 | 15.28 | 15.32 | 15.32 | 60.6168 |
| 2108491 | 2026-02-03 19:30:00 | 16.01 | 15.83 | 15.83 | 16.01 | 67.0719 |
| 2108991 | 2026-02-03 20:00:00 | 16.0 | 15.94 | 16.0 | 15.94 | 8.0632 |
| 2109491 | 2026-02-03 20:30:00 | 16.65 | 16.18 | 16.18 | 16.65 | 621.2392 |
| 2109991 | 2026-02-03 21:00:00 | 16.49 | 16.45 | 16.45 | 16.49 | 5.4375 |
| 2110491 | 2026-02-03 21:30:00 | 16.37 | 16.34 | 16.37 | 16.34 | 11.5574 |
| 2110991 | 2026-02-03 22:00:00 | 16.22 | 16.18 | 16.22 | 16.18 | 0.7706 |
| 2111491 | 2026-02-03 22:30:00 | 16.14 | 16.08 | 16.08 | 16.12 | 2.347 |
| 2111991 | 2026-02-03 23:00:00 | 15.98 | 15.98 | 15.98 | 15.98 | 0.0 |
| 2112491 | 2026-02-03 23:30:00 | 15.95 | 15.95 | 15.95 | 15.95 | 0.0 |
| 2112991 | 2026-02-04 00:00:00 | 15.89 | 15.89 | 15.89 | 15.89 | 0.0 |
| 2113491 | 2026-02-04 00:30:00 | 15.94 | 15.94 | 15.94 | 15.94 | 0.0 |
| 2113991 | 2026-02-04 01:00:00 | 16.03 | 16.0 | 16.0 | 16.03 | 5.8125 |
| 2114491 | 2026-02-04 01:30:00 | 16.16 | 16.16 | 16.16 | 16.16 | 0.0 |
| 2114991 | 2026-02-04 02:00:00 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 |
| 2115491 | 2026-02-04 02:30:00 | 16.14 | 16.13 | 16.14 | 16.13 | 7.1117 |
| 2115991 | 2026-02-04 03:00:00 | 16.09 | 16.09 | 16.09 | 16.09 | 0.0 |
| 2116491 | 2026-02-04 03:30:00 | 16.24 | 16.21 | 16.21 | 16.24 | 79.0795 |
| 2116991 | 2026-02-04 04:00:00 | 16.34 | 16.33 | 16.33 | 16.34 | 1.4011 |
| 2117491 | 2026-02-04 04:30:00 | 16.33 | 16.31 | 16.31 | 16.33 | 11.0177 |
| 2117991 | 2026-02-04 05:00:00 | 16.26 | 16.25 | 16.25 | 16.26 | 72.2158 |
| 2118491 | 2026-02-04 05:30:00 | 16.26 | 16.25 | 16.26 | 16.25 | 5.8125 |
| 2118991 | 2026-02-04 06:00:00 | 16.14 | 16.09 | 16.09 | 16.14 | 0.582 |
| 2119491 | 2026-02-04 06:30:00 | 16.16 | 16.16 | 16.16 | 16.16 | 0.0 |
| 2119991 | 2026-02-04 07:00:00 | 16.21 | 16.21 | 16.21 | 16.21 | 5.8125 |
| 2120491 | 2026-02-04 07:30:00 | 16.22 | 16.19 | 16.22 | 16.19 | 7.9972 |
| 2120991 | 2026-02-04 08:00:00 | 16.25 | 16.24 | 16.25 | 16.24 | 8.615 |
| 2121491 | 2026-02-04 08:30:00 | 16.21 | 16.19 | 16.21 | 16.19 | 4.4999 |
| 2121991 | 2026-02-04 09:00:00 | 16.33 | 16.33 | 16.33 | 16.33 | 0.0 |
| 2122491 | 2026-02-04 09:30:00 | 16.23 | 16.23 | 16.23 | 16.23 | 0.0 |
| 2122991 | 2026-02-04 10:00:00 | 16.19 | 16.19 | 16.19 | 16.19 | 0.0 |
| 2123491 | 2026-02-04 10:30:00 | 16.17 | 16.17 | 16.17 | 16.17 | 0.0 |
| 2123991 | 2026-02-04 11:00:00 | 16.18 | 16.18 | 16.18 | 16.18 | 0.0 |
| 2124491 | 2026-02-04 11:30:00 | 16.11 | 16.07 | 16.11 | 16.07 | 0.9956 |
| 2124991 | 2026-02-04 12:00:00 | 16.14 | 16.13 | 16.14 | 16.13 | 1.8602 |
| 2125491 | 2026-02-04 12:30:00 | 16.1 | 16.08 | 16.08 | 16.1 | 2.8338 |
| 2125991 | 2026-02-04 13:00:00 | 16.13 | 16.13 | 16.13 | 16.13 | 0.0 |
| 2126491 | 2026-02-04 13:30:00 | 16.08 | 16.06 | 16.06 | 16.08 | 5.8125 |
| 2126991 | 2026-02-04 14:00:00 | 16.02 | 15.96 | 15.96 | 16.02 | 75.6044 |
| 2127491 | 2026-02-04 14:30:00 | 16.02 | 15.92 | 16.01 | 15.93 | 20.4046 |
| 2127991 | 2026-02-04 15:00:00 | 15.9 | 15.82 | 15.9 | 15.82 | 146.3962 |
| 2128491 | 2026-02-04 15:30:00 | 15.96 | 15.96 | 15.96 | 15.96 | 0.0 |
| 2128991 | 2026-02-04 16:00:00 | 15.81 | 15.76 | 15.76 | 15.8 | 8.0805 |
| 2129491 | 2026-02-04 16:30:00 | 15.85 | 15.85 | 15.85 | 15.85 | 0.0 |
| 2129991 | 2026-02-04 17:00:00 | 15.84 | 15.83 | 15.83 | 15.84 | 2.6608 |
| 2130491 | 2026-02-04 17:30:00 | 15.64 | 15.63 | 15.64 | 15.63 | 2.4093 |
| 2130991 | 2026-02-04 18:00:00 | 15.82 | 15.81 | 15.82 | 15.81 | 1.4176 |
| 2131491 | 2026-02-04 18:30:00 | 15.93 | 15.84 | 15.93 | 15.87 | 171.7342 |
| 2131991 | 2026-02-04 19:00:00 | 16.03 | 16.03 | 16.03 | 16.03 | 0.0 |
| 2132491 | 2026-02-04 19:30:00 | 15.96 | 15.96 | 15.96 | 15.96 | 0.0 |
| 2132991 | 2026-02-04 20:00:00 | 16.28 | 16.21 | 16.28 | 16.21 | 5.8125 |
| 2133491 | 2026-02-04 20:30:00 | 16.21 | 16.2 | 16.21 | 16.2 | 0.6766 |
| 2133991 | 2026-02-04 21:00:00 | 16.19 | 16.19 | 16.19 | 16.19 | 5.8125 |
| 2134491 | 2026-02-04 21:30:00 | 16.09 | 16.06 | 16.06 | 16.09 | 5.5549 |
| 2134991 | 2026-02-04 22:00:00 | 16.07 | 15.98 | 15.98 | 16.07 | 1.4837 |
| 2135491 | 2026-02-04 22:30:00 | 16.22 | 16.22 | 16.22 | 16.22 | 0.0 |
| 2135991 | 2026-02-04 23:00:00 | 15.95 | 15.93 | 15.95 | 15.93 | 4.1 |
| 2136491 | 2026-02-04 23:30:00 | 16.14 | 16.14 | 16.14 | 16.14 | 0.0 |
| 2136991 | 2026-02-05 00:00:00 | 15.99 | 15.99 | 15.99 | 15.99 | 0.0 |
| 2137491 | 2026-02-05 00:30:00 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 |
| 2137991 | 2026-02-05 01:00:00 | 16.07 | 16.02 | 16.07 | 16.02 | 5.25 |
| 2138491 | 2026-02-05 01:30:00 | 16.08 | 16.08 | 16.08 | 16.08 | 0.0 |
| 2138991 | 2026-02-05 02:00:00 | 16.04 | 16.01 | 16.01 | 16.04 | 10.5 |
| 2139491 | 2026-02-05 02:30:00 | 16.03 | 16.02 | 16.03 | 16.02 | 0.9 |
| 2139991 | 2026-02-05 03:00:00 | 15.96 | 15.93 | 15.96 | 15.94 | 66.5723 |
| 2140491 | 2026-02-05 03:30:00 | 15.89 | 15.89 | 15.89 | 15.89 | 0.0 |
| 2140991 | 2026-02-05 04:00:00 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 |
| 2141491 | 2026-02-05 04:30:00 | 15.93 | 15.91 | 15.92 | 15.93 | 110.0474 |
| 2141991 | 2026-02-05 05:00:00 | 16.01 | 15.95 | 15.95 | 16.01 | 0.4996 |
| 2142491 | 2026-02-05 05:30:00 | 16.03 | 16.03 | 16.03 | 16.03 | 0.0 |
| 2142991 | 2026-02-05 06:00:00 | 16.04 | 16.04 | 16.04 | 16.04 | 0.0 |
| 2143491 | 2026-02-05 06:30:00 | 15.87 | 15.86 | 15.87 | 15.86 | 9.0702 |
| 2143991 | 2026-02-05 07:00:00 | 16.0 | 15.89 | 15.91 | 16.0 | 42.6533 |
| 2144491 | 2026-02-05 07:30:00 | 16.01 | 15.98 | 16.01 | 15.98 | 0.5006 |
| 2144991 | 2026-02-05 08:00:00 | 15.86 | 15.86 | 15.86 | 15.86 | 0.0 |
| 2145491 | 2026-02-05 08:30:00 | 15.99 | 15.98 | 15.99 | 15.98 | 0.5006 |
| 2145991 | 2026-02-05 09:00:00 | 15.98 | 15.95 | 15.95 | 15.98 | 4.3701 |
| 2146491 | 2026-02-05 09:30:00 | 16.05 | 16.02 | 16.05 | 16.02 | 5.25 |
| 2146991 | 2026-02-05 10:00:00 | 16.06 | 16.03 | 16.03 | 16.05 | 1190.8242 |
| 2147491 | 2026-02-05 10:30:00 | 16.05 | 16.03 | 16.05 | 16.04 | 1.6981 |
| 2147991 | 2026-02-05 11:00:00 | 15.87 | 15.78 | 15.78 | 15.87 | 2.5606 |
| 2148491 | 2026-02-05 11:30:00 | 15.46 | 15.39 | 15.39 | 15.4 | 181.0985 |
| 2148991 | 2026-02-05 12:00:00 | 15.63 | 15.56 | 15.59 | 15.63 | 18.7107 |
| 2149491 | 2026-02-05 12:30:00 | 15.57 | 15.52 | 15.52 | 15.52 | 1.8869 |
| 2149991 | 2026-02-05 13:00:00 | 15.5 | 15.46 | 15.5 | 15.48 | 6.9617 |
| 2150491 | 2026-02-05 13:30:00 | 15.44 | 15.4 | 15.4 | 15.44 | 24.2797 |
| 2150991 | 2026-02-05 14:00:00 | 15.56 | 15.38 | 15.38 | 15.51 | 106.8978 |
| 2151491 | 2026-02-05 14:30:00 | 15.68 | 15.59 | 15.59 | 15.68 | 4.6527 |
| 2151991 | 2026-02-05 15:00:00 | 15.65 | 15.51 | 15.65 | 15.51 | 28.2896 |
| 2152491 | 2026-02-05 15:30:00 | 14.92 | 14.82 | 14.82 | 14.86 | 2.12 |
| 2152991 | 2026-02-05 16:00:00 | 14.93 | 14.82 | 14.93 | 14.82 | 9.9449 |
| 2153491 | 2026-02-05 16:30:00 | 15.01 | 14.99 | 15.01 | 14.99 | 7.1153 |
| 2153991 | 2026-02-05 17:00:00 | 14.83 | 14.83 | 14.83 | 14.83 | 0.0 |
| 2154491 | 2026-02-05 17:30:00 | 14.7 | 14.49 | 14.7 | 14.49 | 735.4248 |
| 2154991 | 2026-02-05 18:00:00 | 14.48 | 14.48 | 14.48 | 14.48 | 0.0 |
| 2155491 | 2026-02-05 18:30:00 | 14.32 | 14.32 | 14.32 | 14.32 | 0.0 |
| 2155991 | 2026-02-05 19:00:00 | 14.55 | 14.52 | 14.55 | 14.52 | 0.5 |
| 2156491 | 2026-02-05 19:30:00 | 14.43 | 14.41 | 14.43 | 14.41 | 5.25 |
| 2156991 | 2026-02-05 20:00:00 | 14.42 | 14.35 | 14.35 | 14.42 | 5.25 |
| 2157491 | 2026-02-05 20:30:00 | 14.0 | 13.87 | 13.92 | 13.87 | 326.6575 |
| 2157991 | 2026-02-05 21:00:00 | 14.11 | 14.0 | 14.0 | 14.05 | 91.0398 |
| 2158491 | 2026-02-05 21:30:00 | 14.09 | 13.92 | 13.92 | 14.09 | 72.3765 |
| 2158991 | 2026-02-05 22:00:00 | 13.89 | 13.84 | 13.84 | 13.89 | 6.6821 |
| 2159491 | 2026-02-05 22:30:00 | 14.07 | 13.88 | 13.88 | 14.07 | 0.3295 |
| 2159991 | 2026-02-05 23:00:00 | 13.97 | 13.97 | 13.97 | 13.97 | 0.0 |
| 2160491 | 2026-02-05 23:30:00 | 14.11 | 14.04 | 14.04 | 14.11 | 1.2103 |
| 2160991 | 2026-02-06 00:00:00 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 |
| 2161491 | 2026-02-06 00:30:00 | 13.07 | 12.88 | 12.88 | 12.99 | 331.1893 |
| 2161991 | 2026-02-06 01:00:00 | 13.57 | 13.57 | 13.57 | 13.57 | 0.0 |
| 2162491 | 2026-02-06 01:30:00 | 13.85 | 13.84 | 13.84 | 13.85 | 17.3 |
| 2162991 | 2026-02-06 02:00:00 | 14.06 | 13.99 | 13.99 | 14.03 | 10.3479 |
| 2163491 | 2026-02-06 02:30:00 | 13.7 | 13.7 | 13.7 | 13.7 | 0.0 |
| 2163991 | 2026-02-06 03:00:00 | 13.66 | 13.61 | 13.61 | 13.66 | 0.5856 |
| 2164491 | 2026-02-06 03:30:00 | 13.55 | 13.55 | 13.55 | 13.55 | 0.0 |
| 2164991 | 2026-02-06 04:00:00 | 13.76 | 13.75 | 13.76 | 13.75 | 0.2212 |
| 2165491 | 2026-02-06 04:30:00 | 13.86 | 13.83 | 13.86 | 13.83 | 80.2493 |
| 2165991 | 2026-02-06 05:00:00 | 13.86 | 13.86 | 13.86 | 13.86 | 0.0 |
| 2166491 | 2026-02-06 05:30:00 | 13.86 | 13.86 | 13.86 | 13.86 | 0.0 |
| 2166991 | 2026-02-06 06:00:00 | 14.13 | 14.06 | 14.06 | 14.13 | 6.2991 |
| 2167491 | 2026-02-06 06:30:00 | 13.98 | 13.94 | 13.94 | 13.98 | 46.1485 |
| 2167991 | 2026-02-06 07:00:00 | 13.7 | 13.69 | 13.69 | 13.7 | 0.4165 |
| 2168491 | 2026-02-06 07:30:00 | 13.72 | 13.68 | 13.68 | 13.72 | 6.1875 |
| 2168991 | 2026-02-06 08:00:00 | 13.71 | 13.65 | 13.65 | 13.71 | 3.5306 |
| 2169491 | 2026-02-06 08:30:00 | 13.68 | 13.68 | 13.68 | 13.68 | 0.0 |
| 2169991 | 2026-02-06 09:00:00 | 13.67 | 13.66 | 13.66 | 13.67 | 0.9994 |
| 2170491 | 2026-02-06 09:30:00 | 13.79 | 13.76 | 13.76 | 13.79 | 0.145 |
| 2170991 | 2026-02-06 10:00:00 | 14.07 | 14.04 | 14.04 | 14.05 | 50.0809 |
| 2171491 | 2026-02-06 10:30:00 | 14.21 | 14.21 | 14.21 | 14.21 | 0.0 |
| 2171991 | 2026-02-06 11:00:00 | 14.22 | 14.22 | 14.22 | 14.22 | 0.0 |
| 2172491 | 2026-02-06 11:30:00 | 14.13 | 14.12 | 14.12 | 14.13 | 13.2723 |
| 2172991 | 2026-02-06 12:00:00 | 14.18 | 14.18 | 14.18 | 14.18 | 0.0 |
| 2173491 | 2026-02-06 12:30:00 | 14.16 | 14.16 | 14.16 | 14.16 | 0.0 |
| 2173991 | 2026-02-06 13:00:00 | 14.19 | 14.18 | 14.18 | 14.19 | 0.4228 |
| 2174491 | 2026-02-06 13:30:00 | 14.38 | 14.29 | 14.29 | 14.38 | 21.1587 |
| 2174991 | 2026-02-06 14:00:00 | 14.38 | 14.36 | 14.38 | 14.36 | 1.3019 |
| 2175491 | 2026-02-06 14:30:00 | 14.5 | 14.31 | 14.31 | 14.45 | 84.0072 |
| 2175991 | 2026-02-06 15:00:00 | 14.78 | 14.68 | 14.68 | 14.78 | 6.1875 |
| 2176491 | 2026-02-06 15:30:00 | 14.72 | 14.72 | 14.72 | 14.72 | 0.0 |
| 2176991 | 2026-02-06 16:00:00 | 14.77 | 14.69 | 14.77 | 14.77 | 21.534 |
| 2177491 | 2026-02-06 16:30:00 | 15.21 | 15.21 | 15.21 | 15.21 | 0.0 |
| 2177991 | 2026-02-06 17:00:00 | 15.32 | 15.18 | 15.32 | 15.2 | 10.527 |
| 2178491 | 2026-02-06 17:30:00 | 15.41 | 15.41 | 15.41 | 15.41 | 0.0 |
| 2178991 | 2026-02-06 18:00:00 | 15.36 | 15.25 | 15.36 | 15.25 | 121.3683 |
| 2179491 | 2026-02-06 18:30:00 | 14.98 | 14.98 | 14.98 | 14.98 | 0.0 |
| 2179991 | 2026-02-06 19:00:00 | 15.08 | 15.08 | 15.08 | 15.08 | 0.0 |
| 2180491 | 2026-02-06 19:30:00 | 15.01 | 15.01 | 15.01 | 15.01 | 0.0 |
| 2180991 | 2026-02-06 20:00:00 | 15.14 | 15.12 | 15.14 | 15.12 | 7.2073 |
| 2181491 | 2026-02-06 20:30:00 | 15.02 | 14.99 | 14.99 | 15.02 | 6.1875 |
| 2181991 | 2026-02-06 21:00:00 | 15.06 | 15.01 | 15.06 | 15.06 | 3.7888 |
| 2182491 | 2026-02-06 21:30:00 | 15.09 | 15.07 | 15.09 | 15.07 | 1.2227 |
| 2182991 | 2026-02-06 22:00:00 | 15.12 | 15.07 | 15.07 | 15.12 | 12.375 |
| 2183491 | 2026-02-06 22:30:00 | 15.26 | 15.26 | 15.26 | 15.26 | 0.0 |
| 2183991 | 2026-02-06 23:00:00 | 15.31 | 15.23 | 15.31 | 15.23 | 0.0461 |
| 2184491 | 2026-02-06 23:30:00 | 15.26 | 15.21 | 15.21 | 15.26 | 0.0441 |
| 2184991 | 2026-02-07 00:00:00 | 15.23 | 15.2 | 15.2 | 15.23 | 0.0479 |
| 2185491 | 2026-02-07 00:30:00 | 15.07 | 15.01 | 15.07 | 15.01 | 0.5329 |
| 2185991 | 2026-02-07 01:00:00 | 14.93 | 14.93 | 14.93 | 14.93 | 0.0 |
| 2186491 | 2026-02-07 01:30:00 | 14.92 | 14.92 | 14.92 | 14.92 | 0.0 |
| 2186991 | 2026-02-07 02:00:00 | 15.03 | 15.0 | 15.0 | 15.01 | 16.3039 |
| 2187491 | 2026-02-07 02:30:00 | 15.06 | 15.06 | 15.06 | 15.06 | 0.0 |
| 2187991 | 2026-02-07 03:00:00 | 15.03 | 14.98 | 14.98 | 15.03 | 2.4343 |
| 2188491 | 2026-02-07 03:30:00 | 15.11 | 15.08 | 15.11 | 15.08 | 0.1053 |
| 2188991 | 2026-02-07 04:00:00 | 15.03 | 15.0 | 15.03 | 15.03 | 2.791 |
| 2189491 | 2026-02-07 04:30:00 | 15.02 | 15.02 | 15.02 | 15.02 | 0.0 |
| 2189991 | 2026-02-07 05:00:00 | 14.95 | 14.95 | 14.95 | 14.95 | 0.0 |
| 2190491 | 2026-02-07 05:30:00 | 14.97 | 14.96 | 14.96 | 14.97 | 2.0694 |
| 2190991 | 2026-02-07 06:00:00 | 14.93 | 14.91 | 14.91 | 14.93 | 1.6451 |
| 2191491 | 2026-02-07 06:30:00 | 14.9 | 14.85 | 14.85 | 14.9 | 0.8448 |
| 2191991 | 2026-02-07 07:00:00 | 14.63 | 14.61 | 14.63 | 14.61 | 6.8394 |
| 2192491 | 2026-02-07 07:30:00 | 14.45 | 14.42 | 14.42 | 14.45 | 6.9375 |
| 2192991 | 2026-02-07 08:00:00 | 14.46 | 14.42 | 14.46 | 14.42 | 1.283 |
| 2193491 | 2026-02-07 08:30:00 | 14.59 | 14.52 | 14.52 | 14.59 | 1.909 |
| 2193991 | 2026-02-07 09:00:00 | 14.58 | 14.55 | 14.57 | 14.58 | 10.3961 |
| 2194491 | 2026-02-07 09:30:00 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 |
| 2194991 | 2026-02-07 10:00:00 | 14.56 | 14.54 | 14.54 | 14.55 | 1.71 |
| 2195491 | 2026-02-07 10:30:00 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 |
| 2195991 | 2026-02-07 11:00:00 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 |
| 2196491 | 2026-02-07 11:30:00 | 14.52 | 14.48 | 14.48 | 14.52 | 7.5416 |
| 2196991 | 2026-02-07 12:00:00 | 14.58 | 14.54 | 14.56 | 14.58 | 230.2958 |
| 2197491 | 2026-02-07 12:30:00 | 15.03 | 14.96 | 14.96 | 15.02 | 196.3532 |
| 2197991 | 2026-02-07 13:00:00 | 14.94 | 14.94 | 14.94 | 14.94 | 0.0 |
| 2198491 | 2026-02-07 13:30:00 | 14.86 | 14.86 | 14.86 | 14.86 | 0.0 |
| 2198991 | 2026-02-07 14:00:00 | 14.82 | 14.81 | 14.81 | 14.82 | 1.7414 |
| 2199491 | 2026-02-07 14:30:00 | 14.81 | 14.81 | 14.81 | 14.81 | 0.0 |
| 2199991 | 2026-02-07 15:00:00 | 14.66 | 14.64 | 14.65 | 14.66 | 67.753 |
| 2200491 | 2026-02-07 15:30:00 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 |
| 2200991 | 2026-02-07 16:00:00 | 14.82 | 14.82 | 14.82 | 14.82 | 0.0 |
| 2201491 | 2026-02-07 16:30:00 | 15.02 | 15.02 | 15.02 | 15.02 | 0.0 |
| 2201991 | 2026-02-07 17:00:00 | 14.93 | 14.93 | 14.93 | 14.93 | 0.0 |
| 2202491 | 2026-02-07 17:30:00 | 14.94 | 14.89 | 14.93 | 14.89 | 177.1405 |
| 2202991 | 2026-02-07 18:00:00 | 14.94 | 14.91 | 14.91 | 14.94 | 282.0672 |
| 2203491 | 2026-02-07 18:30:00 | 15.05 | 15.05 | 15.05 | 15.05 | 0.0 |
| 2203991 | 2026-02-07 19:00:00 | 15.13 | 15.1 | 15.13 | 15.1 | 0.6393 |
| 2204491 | 2026-02-07 19:30:00 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0 |
| 2204991 | 2026-02-07 20:00:00 | 14.98 | 14.98 | 14.98 | 14.98 | 0.0 |
| 2205491 | 2026-02-07 20:30:00 | 15.01 | 15.01 | 15.01 | 15.01 | 0.0 |
| 2205991 | 2026-02-07 21:00:00 | 15.1 | 15.1 | 15.1 | 15.1 | 0.0 |
| 2206491 | 2026-02-07 21:30:00 | 15.08 | 15.07 | 15.07 | 15.08 | 0.4745 |
| 2206991 | 2026-02-07 22:00:00 | 15.02 | 15.02 | 15.02 | 15.02 | 0.0 |
| 2207491 | 2026-02-07 22:30:00 | 14.99 | 14.99 | 14.99 | 14.99 | 0.0 |
| 2207991 | 2026-02-07 23:00:00 | 14.99 | 14.98 | 14.99 | 14.98 | 0.534 |
| 2208491 | 2026-02-07 23:30:00 | 14.92 | 14.92 | 14.92 | 14.92 | 0.0 |
| 2208991 | 2026-02-08 00:00:00 | 14.97 | 14.97 | 14.97 | 14.97 | 2.8616 |
| 2209491 | 2026-02-08 00:30:00 | 14.89 | 14.89 | 14.89 | 14.89 | 0.0 |
| 2209991 | 2026-02-08 01:00:00 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 |
| 2210491 | 2026-02-08 01:30:00 | 14.86 | 14.83 | 14.83 | 14.86 | 9.6337 |
| 2210991 | 2026-02-08 02:00:00 | 14.86 | 14.83 | 14.86 | 14.85 | 9.2031 |
| 2211491 | 2026-02-08 02:30:00 | 14.87 | 14.87 | 14.87 | 14.87 | 0.0 |
| 2211991 | 2026-02-08 03:00:00 | 14.83 | 14.76 | 14.76 | 14.83 | 6.1875 |
| 2212491 | 2026-02-08 03:30:00 | 14.77 | 14.74 | 14.77 | 14.74 | 8.542 |
| 2212991 | 2026-02-08 04:00:00 | 14.73 | 14.73 | 14.73 | 14.73 | 0.0 |
| 2213491 | 2026-02-08 04:30:00 | 14.77 | 14.77 | 14.77 | 14.77 | 0.0 |
| 2213991 | 2026-02-08 05:00:00 | 14.8 | 14.8 | 14.8 | 14.8 | 1.2237 |
| 2214491 | 2026-02-08 05:30:00 | 14.8 | 14.79 | 14.8 | 14.79 | 8.183 |
| 2214492 | 2026-01-28 20:30:00 | 19.52 | 19.43 | 19.52 | 19.43 | 14.2965 |
| 2214493 | 2026-01-28 21:00:00 | 19.34 | 19.33 | 19.33 | 19.34 | 9.8622 |
| 2214494 | 2026-01-28 21:30:00 | 19.4 | 19.39 | 19.4 | 19.39 | 1.4453 |
| 2214495 | 2026-01-28 22:00:00 | 19.53 | 19.53 | 19.53 | 19.53 | 0.0 |
| 2214496 | 2026-01-28 22:30:00 | 19.71 | 19.67 | 19.67 | 19.71 | 1.042 |
| 2214497 | 2026-01-28 23:00:00 | 19.76 | 19.72 | 19.76 | 19.72 | 0.1677 |
| 2214498 | 2026-01-28 23:30:00 | 19.55 | 19.55 | 19.55 | 19.55 | 0.0 |
| 2214499 | 2026-01-29 00:00:00 | 19.47 | 19.45 | 19.47 | 19.45 | 1.875 |
| 2214500 | 2026-01-29 00:30:00 | 19.38 | 19.38 | 19.38 | 19.38 | 0.0 |
| 2214501 | 2026-01-29 01:00:00 | 19.38 | 19.38 | 19.38 | 19.38 | 0.0 |
| 2214502 | 2026-01-29 01:30:00 | 19.22 | 19.22 | 19.22 | 19.22 | 0.0 |
| 2214503 | 2026-01-29 02:00:00 | 19.24 | 19.21 | 19.24 | 19.21 | 0.1812 |
| 2214504 | 2026-01-29 02:30:00 | 19.21 | 18.99 | 19.21 | 19.01 | 678.2402 |
| 2214505 | 2026-01-29 03:00:00 | 18.95 | 18.93 | 18.93 | 18.95 | 2.9492 |
| 2214506 | 2026-01-29 03:30:00 | 18.96 | 18.96 | 18.96 | 18.96 | 0.0 |
| 2214507 | 2026-01-29 04:00:00 | 18.97 | 18.94 | 18.97 | 18.94 | 1.1687 |
| 2214508 | 2026-01-29 04:30:00 | 18.89 | 18.85 | 18.85 | 18.89 | 1.875 |
| 2214509 | 2026-01-29 05:00:00 | 18.9 | 18.9 | 18.9 | 18.9 | 0.0 |
| 2214510 | 2026-01-29 05:30:00 | 18.94 | 18.89 | 18.94 | 18.89 | 1.875 |
| 2214511 | 2026-01-29 06:00:00 | 18.89 | 18.89 | 18.89 | 18.89 | 0.0 |
| 2214512 | 2026-01-29 06:30:00 | 18.96 | 18.93 | 18.93 | 18.96 | 1.875 |
| 2214513 | 2026-01-29 07:00:00 | 18.96 | 18.94 | 18.94 | 18.95 | 2.44 |
| 2214514 | 2026-01-29 07:30:00 | 18.94 | 18.92 | 18.94 | 18.92 | 1.2684 |
| 2214515 | 2026-01-29 08:00:00 | 18.88 | 18.8 | 18.88 | 18.82 | 110.5789 |
| 2214516 | 2026-01-29 08:30:00 | 18.8 | 18.8 | 18.8 | 18.8 | 0.0 |
| 2214517 | 2026-01-29 09:00:00 | 18.77 | 18.73 | 18.73 | 18.77 | 6.0202 |
| 2214518 | 2026-01-29 09:30:00 | 18.74 | 18.73 | 18.73 | 18.74 | 0.9927 |
| 2214519 | 2026-01-29 10:00:00 | 18.74 | 18.72 | 18.74 | 18.72 | 5.1379 |
| 2214520 | 2026-01-29 10:30:00 | 18.81 | 18.81 | 18.81 | 18.81 | 0.0 |
| 2214521 | 2026-01-29 11:00:00 | 18.78 | 18.78 | 18.78 | 18.78 | 0.0 |
| 2214522 | 2026-01-29 11:30:00 | 18.67 | 18.66 | 18.66 | 18.67 | 1.8244 |
| 2214523 | 2026-01-29 12:00:00 | 18.67 | 18.67 | 18.67 | 18.67 | 0.0 |
| 2214524 | 2026-01-29 12:30:00 | 18.65 | 18.64 | 18.65 | 18.64 | 30.8025 |
| 2214525 | 2026-01-29 13:00:00 | 18.63 | 18.6 | 18.6 | 18.63 | 0.7883 |
| 2214526 | 2026-01-29 13:30:00 | 18.72 | 18.69 | 18.69 | 18.72 | 1.29 |
| 2214527 | 2026-01-29 14:00:00 | 18.7 | 18.7 | 18.7 | 18.7 | 0.0 |
| 2214528 | 2026-01-29 14:30:00 | 18.7 | 18.61 | 18.68 | 18.61 | 51.428 |
| 2214529 | 2026-01-29 15:00:00 | 18.24 | 18.1 | 18.24 | 18.1 | 253.2338 |
| 2214530 | 2026-01-29 15:30:00 | 17.83 | 17.83 | 17.83 | 17.83 | 0.0 |
| 2214531 | 2026-01-29 16:00:00 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 |
| 2214532 | 2026-01-29 16:30:00 | 18.0 | 17.93 | 18.0 | 17.95 | 66.5463 |
| 2214533 | 2026-01-29 17:00:00 | 18.31 | 18.15 | 18.15 | 18.31 | 328.7709 |
| 2214534 | 2026-01-29 17:30:00 | 18.23 | 18.14 | 18.23 | 18.14 | 12.1748 |
| 2214535 | 2026-01-29 18:00:00 | 17.99 | 17.98 | 17.99 | 17.98 | 1.1965 |
| 2214536 | 2026-01-29 18:30:00 | 17.87 | 17.75 | 17.87 | 17.82 | 20.71 |
| 2214537 | 2026-01-29 19:00:00 | 17.71 | 17.63 | 17.68 | 17.71 | 36.7216 |
| 2214538 | 2026-01-29 19:30:00 | 17.83 | 17.68 | 17.68 | 17.83 | 117.115 |
| 2214539 | 2026-01-29 20:00:00 | 17.95 | 17.84 | 17.91 | 17.95 | 17.8762 |
| 2214540 | 2026-01-29 20:30:00 | 18.04 | 18.0 | 18.0 | 18.04 | 3.75 |
| 2214541 | 2026-01-29 21:00:00 | 18.23 | 18.15 | 18.15 | 18.23 | 9.8908 |
| 2214542 | 2026-01-29 21:30:00 | 18.2 | 18.15 | 18.17 | 18.17 | 43.1057 |
| 2214543 | 2026-01-29 22:00:00 | 18.2 | 18.2 | 18.2 | 18.2 | 0.4395 |
| 2214544 | 2026-01-29 22:30:00 | 18.13 | 18.13 | 18.13 | 18.13 | 0.0 |
| 2214545 | 2026-01-29 23:00:00 | 18.13 | 18.11 | 18.13 | 18.11 | 0.6542 |
| 2214546 | 2026-01-29 23:30:00 | 18.12 | 18.11 | 18.12 | 18.11 | 1.3431 |
| 2214547 | 2026-01-30 00:00:00 | 18.13 | 18.13 | 18.13 | 18.13 | 1.875 |
| 2214548 | 2026-01-30 00:30:00 | 18.16 | 18.16 | 18.16 | 18.16 | 0.0 |
| 2214549 | 2026-01-30 01:00:00 | 18.24 | 18.24 | 18.24 | 18.24 | 0.0 |
| 2214550 | 2026-01-30 01:30:00 | 18.34 | 18.34 | 18.34 | 18.34 | 0.0 |
| 2214551 | 2026-01-30 02:00:00 | 17.97 | 17.92 | 17.95 | 17.92 | 89.2647 |
| 2214552 | 2026-01-30 02:30:00 | 17.53 | 17.51 | 17.51 | 17.51 | 3.8081 |
| 2214553 | 2026-01-30 03:00:00 | 17.75 | 17.72 | 17.73 | 17.75 | 2.1713 |
| 2214554 | 2026-01-30 03:30:00 | 17.79 | 17.78 | 17.79 | 17.78 | 0.2305 |
| 2214555 | 2026-01-30 04:00:00 | 17.85 | 17.76 | 17.76 | 17.83 | 35.8354 |
| 2214556 | 2026-01-30 04:30:00 | 18.02 | 17.98 | 17.98 | 18.02 | 0.6653 |
| 2214557 | 2026-01-30 05:00:00 | 18.04 | 18.01 | 18.04 | 18.01 | 0.4441 |
| 2214558 | 2026-01-30 05:30:00 | 17.98 | 17.98 | 17.98 | 17.98 | 0.0 |
| 2214559 | 2026-01-30 06:00:00 | 17.9 | 17.85 | 17.9 | 17.87 | 18.8256 |
| 2214560 | 2026-01-30 06:30:00 | 17.64 | 17.61 | 17.61 | 17.64 | 12.3174 |
| 2214561 | 2026-01-30 07:00:00 | 17.59 | 17.59 | 17.59 | 17.59 | 0.0 |
| 2214562 | 2026-01-30 07:30:00 | 17.74 | 17.7 | 17.74 | 17.7 | 3.75 |
| 2214563 | 2026-01-30 08:00:00 | 17.8 | 17.77 | 17.8 | 17.77 | 1.875 |
| 2214564 | 2026-01-30 08:30:00 | 17.75 | 17.7 | 17.75 | 17.7 | 1.3417 |
| 2214565 | 2026-01-30 09:00:00 | 17.73 | 17.69 | 17.69 | 17.72 | 12.553 |
| 2214566 | 2026-01-30 09:30:00 | 17.73 | 17.73 | 17.73 | 17.73 | 0.0 |
| 2214567 | 2026-01-30 10:00:00 | 17.77 | 17.77 | 17.77 | 17.77 | 0.0 |
| 2214568 | 2026-01-30 10:30:00 | 17.87 | 17.87 | 17.87 | 17.87 | 0.0 |
| 2214569 | 2026-01-30 11:00:00 | 17.94 | 17.9 | 17.9 | 17.94 | 6.3042 |
| 2214570 | 2026-01-30 11:30:00 | 17.96 | 17.95 | 17.95 | 17.96 | 0.55 |
| 2214571 | 2026-01-30 12:00:00 | 18.11 | 18.1 | 18.1 | 18.11 | 1.875 |
| 2214572 | 2026-01-30 12:30:00 | 18.01 | 18.0 | 18.0 | 18.01 | 1.875 |
| 2214573 | 2026-01-30 13:00:00 | 18.0 | 17.97 | 17.97 | 18.0 | 1.3182 |
| 2214574 | 2026-01-30 13:30:00 | 17.94 | 17.82 | 17.93 | 17.89 | 325.8564 |
| 2214575 | 2026-01-30 14:00:00 | 17.93 | 17.86 | 17.86 | 17.91 | 12.875 |
| 2214576 | 2026-01-30 14:30:00 | 18.0 | 17.92 | 17.92 | 17.93 | 5.625 |
| 2214577 | 2026-01-30 15:00:00 | 17.92 | 17.92 | 17.92 | 17.92 | 0.0 |
| 2214578 | 2026-01-30 15:30:00 | 17.78 | 17.7 | 17.78 | 17.7 | 2.3602 |
| 2214579 | 2026-01-30 16:00:00 | 18.04 | 18.04 | 18.04 | 18.04 | 0.0 |
| 2214580 | 2026-01-30 16:30:00 | 18.01 | 17.98 | 18.01 | 17.98 | 0.2556 |
| 2214581 | 2026-01-30 17:00:00 | 17.93 | 17.89 | 17.93 | 17.89 | 2.2186 |
| 2214582 | 2026-01-30 17:30:00 | 17.98 | 17.95 | 17.98 | 17.95 | 0.6981 |
| 2214583 | 2026-01-30 18:00:00 | 17.92 | 17.92 | 17.92 | 17.92 | 0.0 |
| 2214584 | 2026-01-30 18:30:00 | 17.69 | 17.66 | 17.66 | 17.69 | 0.0887 |
| 2214585 | 2026-01-30 19:00:00 | 18.1 | 18.09 | 18.09 | 18.1 | 2.3651 |
| 2214586 | 2026-01-30 19:30:00 | 18.16 | 18.11 | 18.16 | 18.11 | 0.4417 |
| 2214587 | 2026-01-30 20:00:00 | 18.12 | 18.12 | 18.12 | 18.12 | 0.0 |
| 2214588 | 2026-01-30 20:30:00 | 17.93 | 17.83 | 17.93 | 17.85 | 27.8023 |
| 2214589 | 2026-01-30 21:00:00 | 17.81 | 17.78 | 17.81 | 17.79 | 42.4472 |
| 2214590 | 2026-01-30 21:30:00 | 17.91 | 17.91 | 17.91 | 17.91 | 0.0 |
| 2214591 | 2026-01-30 22:00:00 | 17.96 | 17.96 | 17.96 | 17.96 | 0.0 |
| 2214592 | 2026-01-30 22:30:00 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 |
| 2214593 | 2026-01-30 23:00:00 | 18.02 | 18.02 | 18.02 | 18.02 | 0.0 |
| 2214594 | 2026-01-30 23:30:00 | 17.89 | 17.89 | 17.89 | 17.89 | 0.0 |
| 2214595 | 2026-01-31 00:00:00 | 17.93 | 17.93 | 17.93 | 17.93 | 0.0 |
| 2214596 | 2026-01-31 00:30:00 | 17.9 | 17.9 | 17.9 | 17.9 | 0.0 |
| 2214597 | 2026-01-31 01:00:00 | 17.9 | 17.89 | 17.89 | 17.9 | 3.5625 |
| 2214598 | 2026-01-31 01:30:00 | 17.94 | 17.92 | 17.94 | 17.92 | 3.5625 |
| 2214599 | 2026-01-31 02:00:00 | 17.91 | 17.91 | 17.91 | 17.91 | 0.0 |
| 2214600 | 2026-01-31 02:30:00 | 17.87 | 17.84 | 17.84 | 17.87 | 3.5625 |
| 2214601 | 2026-01-31 03:00:00 | 17.99 | 17.99 | 17.99 | 17.99 | 0.0 |
| 2214602 | 2026-01-31 03:30:00 | 18.01 | 18.01 | 18.01 | 18.01 | 0.0 |
| 2214603 | 2026-01-31 04:00:00 | 17.99 | 17.97 | 17.97 | 17.99 | 0.8764 |
| 2214604 | 2026-01-31 04:30:00 | 18.03 | 18.03 | 18.03 | 18.03 | 0.0 |
| 2214605 | 2026-01-31 05:00:00 | 17.92 | 17.9 | 17.91 | 17.92 | 17.8125 |
| 2214606 | 2026-01-31 05:30:00 | 18.04 | 18.04 | 18.04 | 18.04 | 0.0 |
| 2214607 | 2026-01-31 06:00:00 | 18.04 | 18.03 | 18.03 | 18.04 | 33.5224 |
| 2214608 | 2026-01-31 06:30:00 | 17.83 | 17.81 | 17.81 | 17.83 | 14.3132 |
| 2214609 | 2026-01-31 07:00:00 | 17.83 | 17.76 | 17.76 | 17.83 | 50.8706 |
| 2214610 | 2026-01-31 07:30:00 | 17.81 | 17.77 | 17.81 | 17.77 | 3.5625 |
| 2214611 | 2026-01-31 08:00:00 | 17.74 | 17.74 | 17.74 | 17.74 | 0.0 |
| 2214612 | 2026-01-31 08:30:00 | 17.54 | 17.48 | 17.54 | 17.53 | 181.8144 |
| 2214613 | 2026-01-31 09:00:00 | 17.51 | 17.51 | 17.51 | 17.51 | 0.0 |
| 2214614 | 2026-01-31 09:30:00 | 17.48 | 17.48 | 17.48 | 17.48 | 0.0 |
| 2214615 | 2026-01-31 10:00:00 | 17.5 | 17.47 | 17.5 | 17.47 | 2.2866 |
| 2214616 | 2026-01-31 10:30:00 | 17.43 | 17.43 | 17.43 | 17.43 | 0.0 |
| 2214617 | 2026-01-31 11:00:00 | 17.49 | 17.49 | 17.49 | 17.49 | 0.0 |
| 2214618 | 2026-01-31 11:30:00 | 17.46 | 17.46 | 17.46 | 17.46 | 0.0 |
| 2214619 | 2026-01-31 12:00:00 | 17.37 | 17.36 | 17.37 | 17.36 | 7.125 |
| 2214620 | 2026-01-31 12:30:00 | 17.38 | 17.38 | 17.38 | 17.38 | 1.4152 |
| 2214621 | 2026-01-31 13:00:00 | 17.32 | 17.31 | 17.31 | 17.32 | 3.6476 |
| 2214622 | 2026-01-31 13:30:00 | 17.18 | 17.18 | 17.18 | 17.18 | 0.0 |
| 2214623 | 2026-01-31 14:00:00 | 17.17 | 17.15 | 17.15 | 17.17 | 3.5625 |
| 2214624 | 2026-01-31 14:30:00 | 16.16 | 15.92 | 16.13 | 15.99 | 151.4244 |
| 2214625 | 2026-01-31 15:00:00 | 16.26 | 16.13 | 16.13 | 16.19 | 102.1229 |
| 2214626 | 2026-01-31 15:30:00 | 16.26 | 16.25 | 16.26 | 16.25 | 0.4993 |
| 2214627 | 2026-01-31 16:00:00 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 |
| 2214628 | 2026-01-31 16:30:00 | 16.14 | 16.14 | 16.14 | 16.14 | 0.0 |
| 2214629 | 2026-01-31 17:00:00 | 16.01 | 15.98 | 15.98 | 15.99 | 7.5625 |
| 2214630 | 2026-01-31 17:30:00 | 15.43 | 15.4 | 15.4 | 15.4 | 17.4614 |
| 2214631 | 2026-01-31 18:00:00 | 15.51 | 15.38 | 15.38 | 15.51 | 137.4205 |
| 2214632 | 2026-01-31 18:30:00 | 15.34 | 15.34 | 15.34 | 15.34 | 0.0 |
| 2214633 | 2026-01-31 19:00:00 | 15.17 | 15.09 | 15.09 | 15.17 | 10.0 |
| 2214634 | 2026-01-31 19:30:00 | 15.41 | 15.27 | 15.41 | 15.27 | 170.933 |
| 2214635 | 2026-01-31 20:00:00 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 |
| 2214636 | 2026-01-31 20:30:00 | 15.43 | 15.27 | 15.43 | 15.27 | 43.9083 |
| 2214637 | 2026-01-31 21:00:00 | 15.56 | 15.51 | 15.51 | 15.56 | 17.3185 |
| 2214638 | 2026-01-31 21:30:00 | 15.55 | 15.53 | 15.55 | 15.53 | 39.4235 |
| 2214639 | 2026-01-31 22:00:00 | 15.65 | 15.64 | 15.65 | 15.64 | 0.2613 |
| 2214640 | 2026-01-31 22:30:00 | 15.59 | 15.58 | 15.58 | 15.59 | 0.7347 |
| 2214641 | 2026-01-31 23:00:00 | 15.66 | 15.61 | 15.61 | 15.66 | 2.4885 |
| 2214642 | 2026-01-31 23:30:00 | 15.96 | 15.96 | 15.96 | 15.96 | 0.0 |
| 2214643 | 2026-02-01 00:00:00 | 16.01 | 15.93 | 15.93 | 15.99 | 15.7744 |
| 2214644 | 2026-02-01 00:30:00 | 16.07 | 16.06 | 16.07 | 16.06 | 16.7746 |
| 2214645 | 2026-02-01 01:00:00 | 16.02 | 15.99 | 16.02 | 15.99 | 1.2609 |
| 2214646 | 2026-02-01 01:30:00 | 15.93 | 15.93 | 15.93 | 15.93 | 0.0 |
| 2214647 | 2026-02-01 02:00:00 | 16.04 | 16.01 | 16.01 | 16.04 | 6.2902 |
| 2214648 | 2026-02-01 02:30:00 | 16.03 | 16.0 | 16.0 | 16.03 | 6.2004 |
| 2214649 | 2026-02-01 03:00:00 | 16.09 | 16.09 | 16.09 | 16.09 | 0.0 |
| 2214650 | 2026-02-01 03:30:00 | 16.1 | 16.07 | 16.1 | 16.07 | 0.6033 |
| 2214651 | 2026-02-01 04:00:00 | 16.14 | 16.11 | 16.11 | 16.14 | 46.3592 |
| 2214652 | 2026-02-01 04:30:00 | 16.15 | 16.15 | 16.15 | 16.15 | 0.0 |
| 2214653 | 2026-02-01 05:00:00 | 16.13 | 16.13 | 16.13 | 16.13 | 5.981 |
| 2214654 | 2026-02-01 05:30:00 | 16.15 | 16.15 | 16.15 | 16.15 | 0.0 |
| 2214655 | 2026-02-01 06:00:00 | 15.96 | 15.96 | 15.96 | 15.96 | 0.0 |
| 2214656 | 2026-02-01 06:30:00 | 16.13 | 16.1 | 16.1 | 16.13 | 7.9952 |
| 2214657 | 2026-02-01 07:00:00 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 |
| 2214658 | 2026-02-01 07:30:00 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 |
| 2214659 | 2026-02-01 08:00:00 | 16.24 | 16.2 | 16.2 | 16.24 | 6.0 |
| 2214660 | 2026-02-01 08:30:00 | 16.26 | 16.25 | 16.25 | 16.26 | 0.5171 |
| 2214661 | 2026-02-01 09:00:00 | 16.4 | 16.35 | 16.4 | 16.35 | 6.642 |
| 2214662 | 2026-02-01 09:30:00 | 16.17 | 16.17 | 16.17 | 16.17 | 0.0 |
| 2214663 | 2026-02-01 10:00:00 | 16.39 | 16.36 | 16.36 | 16.39 | 1.8303 |
| 2214664 | 2026-02-01 10:30:00 | 16.37 | 16.37 | 16.37 | 16.37 | 0.0 |
| 2214665 | 2026-02-01 11:00:00 | 16.21 | 16.21 | 16.21 | 16.21 | 0.0 |
| 2214666 | 2026-02-01 11:30:00 | 16.18 | 16.17 | 16.17 | 16.18 | 0.3242 |
| 2214667 | 2026-02-01 12:00:00 | 16.23 | 16.23 | 16.23 | 16.23 | 0.0 |
| 2214668 | 2026-02-01 12:30:00 | 16.16 | 16.16 | 16.16 | 16.16 | 0.0 |
| 2214669 | 2026-02-01 13:00:00 | 16.3 | 16.26 | 16.26 | 16.3 | 1.9662 |
| 2214670 | 2026-02-01 13:30:00 | 16.36 | 16.36 | 16.36 | 16.36 | 0.0 |
| 2214671 | 2026-02-01 14:00:00 | 16.33 | 16.33 | 16.33 | 16.33 | 0.0 |
| 2214672 | 2026-02-01 14:30:00 | 16.17 | 16.17 | 16.17 | 16.17 | 0.0 |
| 2214673 | 2026-02-01 15:00:00 | 16.27 | 16.27 | 16.27 | 16.27 | 0.0 |
| 2214674 | 2026-02-01 15:30:00 | 15.8 | 15.76 | 15.76 | 15.8 | 92.136 |
| 2214675 | 2026-02-01 16:00:00 | 15.85 | 15.77 | 15.85 | 15.8 | 9.1197 |
| 2214676 | 2026-02-01 16:30:00 | 15.98 | 15.96 | 15.98 | 15.96 | 1.4364 |
| 2214677 | 2026-02-01 17:00:00 | 16.05 | 16.01 | 16.01 | 16.04 | 4.3683 |
| 2214678 | 2026-02-01 17:30:00 | 16.01 | 16.01 | 16.01 | 16.01 | 0.0 |
| 2214679 | 2026-02-01 18:00:00 | 16.05 | 15.97 | 15.97 | 16.05 | 0.4984 |
| 2214680 | 2026-02-01 18:30:00 | 16.2 | 16.18 | 16.2 | 16.18 | 0.8446 |
| 2214681 | 2026-02-01 19:00:00 | 16.13 | 16.07 | 16.07 | 16.08 | 11.4821 |
| 2214682 | 2026-02-01 19:30:00 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 |
| 2214683 | 2026-02-01 20:00:00 | 15.89 | 15.89 | 15.89 | 15.89 | 0.0 |
| 2214684 | 2026-02-01 20:30:00 | 15.84 | 15.79 | 15.8 | 15.84 | 22.552 |
| 2214685 | 2026-02-01 21:00:00 | 15.96 | 15.96 | 15.96 | 15.96 | 0.0 |
| 2214686 | 2026-02-01 21:30:00 | 15.93 | 15.9 | 15.9 | 15.93 | 46.068 |
| 2214687 | 2026-02-01 22:00:00 | 15.86 | 15.8 | 15.8 | 15.86 | 5.1888 |
| 2214688 | 2026-02-01 22:30:00 | 15.92 | 15.92 | 15.92 | 15.92 | 0.0 |
| 2214689 | 2026-02-01 23:00:00 | 16.0 | 15.92 | 16.0 | 15.92 | 4.4346 |
| 2214690 | 2026-02-01 23:30:00 | 15.92 | 15.92 | 15.92 | 15.92 | 0.0 |
| 2214991 | 2026-02-08 06:00:00 | 14.78 | 14.78 | 14.78 | 14.78 | 0.0 |