Chart from XAUT_USDT_30m_history
Data from XAUT_USDT_30m_history
| id | timestamp | high | low | open | close | volume |
|---|---|---|---|---|---|---|
| 537550 | 2026-04-03 07:30:00 | 4644.1 | 4644.0 | 4644.0 | 4644.0 | 1.9569 |
| 538050 | 2026-04-03 08:00:00 | 4644.1 | 4643.1 | 4643.2 | 4644.1 | 5.1955 |
| 538550 | 2026-04-03 08:30:00 | 4645.7 | 4645.7 | 4645.7 | 4645.7 | 0.0 |
| 539050 | 2026-04-03 09:00:00 | 4646.4 | 4645.4 | 4646.3 | 4645.4 | 1.5281 |
| 539550 | 2026-04-03 09:30:00 | 4645.3 | 4644.8 | 4645.3 | 4644.8 | 0.8297 |
| 540050 | 2026-04-03 10:00:00 | 4645.3 | 4645.2 | 4645.2 | 4645.2 | 1.8226 |
| 540550 | 2026-04-03 10:30:00 | 4645.3 | 4645.0 | 4645.2 | 4645.0 | 0.203 |
| 541050 | 2026-04-03 11:00:00 | 4644.6 | 4644.2 | 4644.5 | 4644.2 | 0.046 |
| 541550 | 2026-04-03 11:30:00 | 4643.0 | 4642.4 | 4642.5 | 4642.4 | 0.7155 |
| 542050 | 2026-04-03 12:00:00 | 4642.5 | 4642.2 | 4642.2 | 4642.5 | 0.1183 |
| 542550 | 2026-04-03 12:30:00 | 4645.7 | 4640.3 | 4645.6 | 4640.3 | 50.6403 |
| 543050 | 2026-04-03 13:00:00 | 4632.9 | 4632.2 | 4632.2 | 4632.9 | 1.2773 |
| 543550 | 2026-04-03 13:30:00 | 4633.5 | 4632.7 | 4633.5 | 4632.7 | 0.4157 |
| 544050 | 2026-04-03 14:00:00 | 4635.0 | 4633.6 | 4634.9 | 4633.6 | 0.567 |
| 544550 | 2026-04-03 14:30:00 | 4635.5 | 4635.4 | 4635.4 | 4635.5 | 1.1537 |
| 545050 | 2026-04-03 15:00:00 | 4631.8 | 4631.8 | 4631.8 | 4631.8 | 0.0 |
| 545550 | 2026-04-03 15:30:00 | 4632.4 | 4632.3 | 4632.3 | 4632.4 | 0.0004 |
| 546050 | 2026-04-03 16:00:00 | 4632.6 | 4632.5 | 4632.5 | 4632.6 | 0.0766 |
| 546550 | 2026-04-03 16:30:00 | 4634.7 | 4634.6 | 4634.6 | 4634.7 | 0.1516 |
| 547050 | 2026-04-03 17:00:00 | 4635.1 | 4635.1 | 4635.1 | 4635.1 | 0.0212 |
| 547550 | 2026-04-03 17:30:00 | 4631.3 | 4631.2 | 4631.2 | 4631.3 | 0.0005 |
| 548050 | 2026-04-03 18:00:00 | 4632.1 | 4632.0 | 4632.1 | 4632.0 | 0.0009 |
| 548550 | 2026-04-03 18:30:00 | 4630.8 | 4630.7 | 4630.7 | 4630.8 | 0.1406 |
| 549050 | 2026-04-03 19:00:00 | 4632.5 | 4630.5 | 4630.5 | 4632.5 | 1.0886 |
| 549550 | 2026-04-03 19:30:00 | 4635.5 | 4634.0 | 4634.0 | 4634.4 | 2.0416 |
| 550050 | 2026-04-03 20:00:00 | 4630.4 | 4630.2 | 4630.2 | 4630.4 | 0.196 |
| 550550 | 2026-04-03 20:30:00 | 4630.8 | 4630.8 | 4630.8 | 4630.8 | 0.0032 |
| 551050 | 2026-04-03 21:00:00 | 4633.4 | 4632.0 | 4632.0 | 4633.4 | 0.5586 |
| 551550 | 2026-04-03 21:30:00 | 4631.9 | 4631.4 | 4631.4 | 4631.4 | 0.0178 |
| 552050 | 2026-04-03 22:00:00 | 4632.0 | 4631.8 | 4632.0 | 4631.8 | 0.0312 |
| 552550 | 2026-04-03 22:30:00 | 4632.0 | 4631.9 | 4631.9 | 4631.9 | 0.0191 |
| 553050 | 2026-04-03 23:00:00 | 4632.7 | 4631.3 | 4631.3 | 4632.7 | 0.0341 |
| 553550 | 2026-04-03 23:30:00 | 4634.9 | 4634.1 | 4634.1 | 4634.9 | 4.4966 |
| 554050 | 2026-04-04 00:00:00 | 4635.8 | 4635.4 | 4635.8 | 4635.4 | 0.0136 |
| 554550 | 2026-04-04 00:30:00 | 4636.1 | 4635.8 | 4635.8 | 4636.1 | 0.0726 |
| 555050 | 2026-04-04 01:00:00 | 4636.3 | 4636.2 | 4636.2 | 4636.3 | 0.0085 |
| 555550 | 2026-04-04 01:30:00 | 4638.9 | 4638.4 | 4638.9 | 4638.5 | 0.1424 |
| 556050 | 2026-04-04 02:00:00 | 4639.2 | 4639.0 | 4639.0 | 4639.0 | 0.7026 |
| 556550 | 2026-04-04 02:30:00 | 4639.2 | 4639.2 | 4639.2 | 4639.2 | 0.0018 |
| 557050 | 2026-04-04 03:00:00 | 4642.1 | 4641.5 | 4641.5 | 4642.1 | 4.9252 |
| 557550 | 2026-04-04 03:30:00 | 4642.8 | 4642.7 | 4642.7 | 4642.8 | 0.0014 |
| 558050 | 2026-04-04 04:00:00 | 4642.7 | 4642.7 | 4642.7 | 4642.7 | 0.0 |
| 558550 | 2026-04-04 04:30:00 | 4642.3 | 4642.1 | 4642.2 | 4642.1 | 0.6887 |
| 559050 | 2026-04-04 05:00:00 | 4639.1 | 4638.7 | 4639.1 | 4638.7 | 0.0021 |
| 559550 | 2026-04-04 05:30:00 | 4638.0 | 4637.9 | 4638.0 | 4637.9 | 1.0049 |
| 560050 | 2026-04-04 06:00:00 | 4638.0 | 4637.9 | 4638.0 | 4638.0 | 0.1996 |
| 560550 | 2026-04-04 06:30:00 | 4639.6 | 4639.1 | 4639.6 | 4639.2 | 2.036 |
| 561050 | 2026-04-04 07:00:00 | 4638.0 | 4637.6 | 4637.6 | 4638.0 | 0.0238 |
| 561550 | 2026-04-04 07:30:00 | 4639.0 | 4638.4 | 4638.4 | 4639.0 | 0.1111 |
| 562050 | 2026-04-04 08:00:00 | 4637.1 | 4636.5 | 4637.0 | 4636.5 | 0.805 |
| 562550 | 2026-04-04 08:30:00 | 4635.5 | 4635.4 | 4635.4 | 4635.4 | 0.0048 |
| 563050 | 2026-04-04 09:00:00 | 4635.5 | 4635.4 | 4635.4 | 4635.4 | 0.0117 |
| 563550 | 2026-04-04 09:30:00 | 4635.4 | 4635.4 | 4635.4 | 4635.4 | 0.0 |
| 564050 | 2026-04-04 10:00:00 | 4639.7 | 4639.3 | 4639.3 | 4639.7 | 0.561 |
| 564550 | 2026-04-04 10:30:00 | 4644.2 | 4643.0 | 4643.0 | 4643.9 | 2.0544 |
| 565050 | 2026-04-04 11:00:00 | 4643.5 | 4642.6 | 4642.6 | 4643.5 | 0.0076 |
| 565550 | 2026-04-04 11:30:00 | 4646.0 | 4644.3 | 4644.8 | 4644.3 | 2.7119 |
| 566050 | 2026-04-04 12:00:00 | 4642.3 | 4642.1 | 4642.1 | 4642.3 | 0.3369 |
| 566550 | 2026-04-04 12:30:00 | 4645.2 | 4645.1 | 4645.1 | 4645.2 | 0.0406 |
| 567050 | 2026-04-04 13:00:00 | 4645.4 | 4645.3 | 4645.4 | 4645.3 | 0.3175 |
| 567550 | 2026-04-04 13:30:00 | 4645.1 | 4645.0 | 4645.0 | 4645.1 | 0.1642 |
| 568050 | 2026-04-04 14:00:00 | 4647.1 | 4646.0 | 4646.0 | 4646.8 | 0.1575 |
| 568550 | 2026-04-04 14:30:00 | 4645.7 | 4645.6 | 4645.7 | 4645.6 | 0.0048 |
| 569050 | 2026-04-04 15:00:00 | 4646.3 | 4646.3 | 4646.3 | 4646.3 | 0.0 |
| 569550 | 2026-04-04 15:30:00 | 4640.1 | 4639.3 | 4640.1 | 4639.6 | 6.4631 |
| 570050 | 2026-04-04 16:00:00 | 4645.6 | 4642.8 | 4642.8 | 4645.3 | 0.4125 |
| 570550 | 2026-04-04 16:30:00 | 4646.7 | 4646.7 | 4646.7 | 4646.7 | 0.0021 |
| 571050 | 2026-04-04 17:00:00 | 4645.9 | 4645.2 | 4645.2 | 4645.5 | 0.4427 |
| 571550 | 2026-04-04 17:30:00 | 4643.9 | 4643.9 | 4643.9 | 4643.9 | 0.0 |
| 572050 | 2026-04-04 18:00:00 | 4642.9 | 4641.7 | 4642.9 | 4641.8 | 0.009 |
| 572550 | 2026-04-04 18:30:00 | 4642.7 | 4642.7 | 4642.7 | 4642.7 | 0.032 |
| 573050 | 2026-04-04 19:00:00 | 4637.2 | 4636.5 | 4637.2 | 4636.5 | 0.4347 |
| 573550 | 2026-04-04 19:30:00 | 4635.6 | 4635.5 | 4635.6 | 4635.5 | 0.0042 |
| 574050 | 2026-04-04 20:00:00 | 4634.4 | 4634.3 | 4634.4 | 4634.3 | 0.1192 |
| 574550 | 2026-04-04 20:30:00 | 4639.2 | 4638.8 | 4639.2 | 4638.8 | 0.0032 |
| 575050 | 2026-04-04 21:00:00 | 4639.2 | 4638.6 | 4638.6 | 4639.1 | 0.1089 |
| 575550 | 2026-04-04 21:30:00 | 4637.5 | 4636.7 | 4637.5 | 4636.7 | 0.0024 |
| 576050 | 2026-04-04 22:00:00 | 4637.0 | 4636.7 | 4636.7 | 4637.0 | 0.0046 |
| 576550 | 2026-04-04 22:30:00 | 4637.2 | 4636.8 | 4636.8 | 4637.2 | 0.6946 |
| 577050 | 2026-04-04 23:00:00 | 4638.2 | 4638.0 | 4638.0 | 4638.2 | 0.6787 |
| 577550 | 2026-04-04 23:30:00 | 4637.3 | 4637.3 | 4637.3 | 4637.3 | 0.0027 |
| 578050 | 2026-04-05 00:00:00 | 4636.1 | 4636.0 | 4636.0 | 4636.0 | 0.2285 |
| 578550 | 2026-04-05 00:30:00 | 4638.9 | 4637.0 | 4637.0 | 4638.9 | 0.482 |
| 579050 | 2026-04-05 01:00:00 | 4637.1 | 4634.4 | 4634.9 | 4636.6 | 0.972 |
| 579550 | 2026-04-05 01:30:00 | 4637.2 | 4637.2 | 4637.2 | 4637.2 | 0.0031 |
| 580050 | 2026-04-05 02:00:00 | 4637.5 | 4636.2 | 4636.2 | 4637.4 | 0.8925 |
| 580550 | 2026-04-05 02:30:00 | 4638.5 | 4637.4 | 4637.4 | 4637.4 | 0.3381 |
| 581050 | 2026-04-05 03:00:00 | 4637.4 | 4636.8 | 4636.8 | 4636.9 | 2.3037 |
| 581550 | 2026-04-05 03:30:00 | 4638.4 | 4638.3 | 4638.3 | 4638.3 | 0.0014 |
| 582050 | 2026-04-05 04:00:00 | 4638.0 | 4637.5 | 4637.5 | 4637.7 | 0.0266 |
| 582550 | 2026-04-05 04:30:00 | 4637.9 | 4637.7 | 4637.9 | 4637.7 | 0.0209 |
| 583050 | 2026-04-05 05:00:00 | 4638.0 | 4637.7 | 4637.7 | 4637.7 | 0.004 |
| 583550 | 2026-04-05 05:30:00 | 4637.8 | 4637.7 | 4637.7 | 4637.8 | 0.0014 |
| 584050 | 2026-04-05 06:00:00 | 4636.5 | 4635.9 | 4635.9 | 4636.5 | 0.0042 |
| 584550 | 2026-04-05 06:30:00 | 4637.0 | 4637.0 | 4637.0 | 4637.0 | 0.0 |
| 585050 | 2026-04-05 07:00:00 | 4635.7 | 4635.5 | 4635.6 | 4635.7 | 0.5155 |
| 585550 | 2026-04-05 07:30:00 | 4633.2 | 4632.1 | 4633.2 | 4633.0 | 2.478 |
| 586050 | 2026-04-05 08:00:00 | 4634.0 | 4633.1 | 4633.1 | 4634.0 | 0.0512 |
| 586550 | 2026-04-05 08:30:00 | 4635.6 | 4635.5 | 4635.6 | 4635.5 | 0.3359 |
| 587050 | 2026-04-05 09:00:00 | 4634.5 | 4634.0 | 4634.0 | 4634.5 | 0.0702 |
| 587550 | 2026-04-05 09:30:00 | 4633.6 | 4633.6 | 4633.6 | 4633.6 | 0.0 |
| 588050 | 2026-04-05 10:00:00 | 4632.2 | 4631.7 | 4632.1 | 4631.7 | 0.3461 |
| 588550 | 2026-04-05 10:30:00 | 4630.1 | 4628.3 | 4628.3 | 4630.0 | 0.0042 |
| 589050 | 2026-04-05 11:00:00 | 4627.7 | 4627.6 | 4627.6 | 4627.7 | 0.0246 |
| 589550 | 2026-04-05 11:30:00 | 4624.5 | 4622.7 | 4624.4 | 4622.7 | 0.4921 |
| 590050 | 2026-04-05 12:00:00 | 4625.7 | 4623.0 | 4625.6 | 4623.3 | 2.6786 |
| 590550 | 2026-04-05 12:30:00 | 4614.0 | 4613.6 | 4613.8 | 4613.6 | 0.7094 |
| 591050 | 2026-04-05 13:00:00 | 4618.8 | 4616.0 | 4618.8 | 4616.1 | 0.9594 |
| 591550 | 2026-04-05 13:30:00 | 4624.6 | 4618.1 | 4624.6 | 4618.1 | 3.4158 |
| 592050 | 2026-04-05 14:00:00 | 4623.6 | 4619.2 | 4619.2 | 4621.8 | 2.8693 |
| 592550 | 2026-04-05 14:30:00 | 4623.0 | 4622.9 | 4622.9 | 4623.0 | 0.4016 |
| 593050 | 2026-04-05 15:00:00 | 4625.2 | 4622.2 | 4625.2 | 4623.4 | 1.3191 |
| 593550 | 2026-04-05 15:30:00 | 4626.4 | 4622.2 | 4622.9 | 4623.0 | 4.2009 |
| 594050 | 2026-04-05 16:00:00 | 4623.3 | 4618.9 | 4622.0 | 4623.0 | 2.2159 |
| 594550 | 2026-04-05 16:30:00 | 4618.1 | 4615.5 | 4617.1 | 4618.1 | 1.7022 |
| 595050 | 2026-04-05 17:00:00 | 4614.6 | 4611.5 | 4614.6 | 4611.5 | 2.279 |
| 595550 | 2026-04-05 17:30:00 | 4612.7 | 4611.6 | 4611.6 | 4612.2 | 0.4345 |
| 596050 | 2026-04-05 18:00:00 | 4610.4 | 4609.5 | 4609.6 | 4610.4 | 0.6441 |
| 596550 | 2026-04-05 18:30:00 | 4612.4 | 4612.3 | 4612.3 | 4612.4 | 0.1615 |
| 597050 | 2026-04-05 19:00:00 | 4614.6 | 4613.2 | 4613.2 | 4614.6 | 0.443 |
| 597550 | 2026-04-05 19:30:00 | 4616.6 | 4615.4 | 4616.2 | 4616.6 | 0.2651 |
| 598050 | 2026-04-05 20:00:00 | 4614.7 | 4608.0 | 4614.7 | 4609.3 | 4.6153 |
| 598550 | 2026-04-05 20:30:00 | 4612.5 | 4612.0 | 4612.0 | 4612.5 | 0.0826 |
| 599050 | 2026-04-05 21:00:00 | 4616.1 | 4614.5 | 4616.1 | 4614.5 | 0.0822 |
| 599550 | 2026-04-05 21:30:00 | 4614.9 | 4612.5 | 4614.9 | 4612.5 | 8.6804 |
| 600050 | 2026-04-05 22:00:00 | 4633.6 | 4606.3 | 4617.2 | 4618.7 | 95.2033 |
| 600550 | 2026-04-05 22:30:00 | 4611.1 | 4603.9 | 4607.4 | 4610.3 | 3.3148 |
| 601050 | 2026-04-05 23:00:00 | 4620.1 | 4607.2 | 4616.1 | 4607.2 | 26.026 |
| 601550 | 2026-04-05 23:30:00 | 4588.2 | 4579.2 | 4583.2 | 4587.7 | 33.8219 |
| 602050 | 2026-04-06 00:00:00 | 4591.5 | 4582.2 | 4585.7 | 4590.7 | 27.8866 |
| 602550 | 2026-04-06 00:30:00 | 4580.6 | 4577.0 | 4577.4 | 4580.4 | 3.4393 |
| 603050 | 2026-04-06 01:00:00 | 4604.0 | 4595.8 | 4595.8 | 4603.2 | 25.0274 |
| 603550 | 2026-04-06 01:30:00 | 4614.8 | 4604.6 | 4613.5 | 4604.9 | 24.7986 |
| 604050 | 2026-04-06 02:00:00 | 4604.6 | 4598.7 | 4599.8 | 4601.6 | 16.1615 |
| 604550 | 2026-04-06 02:30:00 | 4638.4 | 4633.0 | 4633.0 | 4634.1 | 11.3828 |
| 605050 | 2026-04-06 03:00:00 | 4620.6 | 4616.4 | 4619.8 | 4618.2 | 4.7609 |
| 605550 | 2026-04-06 03:30:00 | 4605.2 | 4602.8 | 4603.6 | 4604.5 | 2.8253 |
| 606050 | 2026-04-06 04:00:00 | 4617.8 | 4613.1 | 4613.1 | 4616.0 | 5.5358 |
| 606550 | 2026-04-06 04:30:00 | 4618.8 | 4616.3 | 4618.6 | 4617.8 | 1.5974 |
| 607050 | 2026-04-06 05:00:00 | 4634.0 | 4629.9 | 4630.8 | 4632.0 | 11.6347 |
| 607550 | 2026-04-06 05:30:00 | 4638.7 | 4635.5 | 4638.1 | 4638.7 | 3.3286 |
| 608050 | 2026-04-06 06:00:00 | 4625.1 | 4616.3 | 4623.9 | 4621.4 | 13.7476 |
| 608550 | 2026-04-06 06:30:00 | 4629.8 | 4626.9 | 4627.3 | 4629.8 | 4.5033 |
| 609050 | 2026-04-06 07:00:00 | 4637.4 | 4633.1 | 4636.8 | 4633.2 | 1.7192 |
| 609550 | 2026-04-06 07:30:00 | 4623.6 | 4621.3 | 4621.3 | 4623.2 | 2.1692 |
| 610050 | 2026-04-06 08:00:00 | 4656.1 | 4650.6 | 4653.2 | 4655.8 | 5.0926 |
| 610550 | 2026-04-06 08:30:00 | 4662.4 | 4660.3 | 4661.7 | 4660.3 | 17.6414 |
| 611050 | 2026-04-06 09:00:00 | 4670.6 | 4665.4 | 4665.6 | 4667.8 | 32.9448 |
| 611550 | 2026-04-06 09:30:00 | 4673.7 | 4671.8 | 4671.8 | 4672.2 | 4.4275 |
| 612050 | 2026-04-06 10:00:00 | 4665.5 | 4662.3 | 4662.8 | 4665.5 | 2.4841 |
| 612550 | 2026-04-06 10:30:00 | 4659.5 | 4658.3 | 4658.3 | 4659.5 | 3.6056 |
| 613050 | 2026-04-06 11:00:00 | 4662.2 | 4659.4 | 4659.5 | 4662.2 | 11.7823 |
| 613550 | 2026-04-06 11:30:00 | 4658.4 | 4656.7 | 4658.4 | 4657.0 | 1.3117 |
| 614050 | 2026-04-06 12:00:00 | 4652.5 | 4648.0 | 4648.0 | 4652.2 | 3.6041 |
| 614550 | 2026-04-06 12:30:00 | 4642.3 | 4635.6 | 4635.6 | 4641.4 | 2.4957 |
| 615050 | 2026-04-06 13:00:00 | 4646.0 | 4643.1 | 4644.6 | 4643.8 | 10.5138 |
| 615550 | 2026-04-06 13:30:00 | 4644.4 | 4636.7 | 4636.7 | 4643.0 | 39.2083 |
| 616050 | 2026-04-06 14:00:00 | 4660.4 | 4649.3 | 4649.3 | 4650.3 | 38.7348 |
| 616550 | 2026-04-06 14:30:00 | 4657.3 | 4653.6 | 4654.6 | 4656.7 | 10.6992 |
| 617050 | 2026-04-06 15:00:00 | 4651.7 | 4644.2 | 4650.8 | 4645.6 | 8.8488 |
| 617550 | 2026-04-06 15:30:00 | 4638.1 | 4635.5 | 4636.0 | 4637.2 | 2.1558 |
| 618050 | 2026-04-06 16:00:00 | 4637.9 | 4635.7 | 4635.7 | 4637.5 | 0.9103 |
| 618550 | 2026-04-06 16:30:00 | 4634.8 | 4632.8 | 4633.7 | 4634.8 | 2.5057 |
| 619050 | 2026-04-06 17:00:00 | 4628.4 | 4625.8 | 4627.3 | 4627.8 | 5.4602 |
| 619550 | 2026-04-06 17:30:00 | 4625.5 | 4621.6 | 4624.3 | 4625.5 | 3.9696 |
| 620050 | 2026-04-06 18:00:00 | 4622.6 | 4621.7 | 4622.6 | 4621.9 | 0.5486 |
| 620550 | 2026-04-06 18:30:00 | 4631.0 | 4628.8 | 4628.9 | 4630.4 | 0.2204 |
| 621050 | 2026-04-06 19:00:00 | 4626.6 | 4625.3 | 4625.7 | 4626.1 | 2.0035 |
| 621550 | 2026-04-06 19:30:00 | 4623.0 | 4618.4 | 4618.4 | 4620.6 | 25.7644 |
| 622050 | 2026-04-06 20:00:00 | 4624.8 | 4623.2 | 4623.7 | 4623.2 | 3.5248 |
| 622550 | 2026-04-06 20:30:00 | 4625.2 | 4625.0 | 4625.2 | 4625.0 | 0.0155 |
| 623050 | 2026-04-06 21:00:00 | 4620.9 | 4618.7 | 4619.1 | 4619.6 | 4.4797 |
| 623550 | 2026-04-06 21:30:00 | 4622.0 | 4621.3 | 4621.5 | 4621.3 | 0.3615 |
| 624050 | 2026-04-06 22:00:00 | 4630.2 | 4619.6 | 4621.0 | 4630.2 | 22.4707 |
| 624550 | 2026-04-06 22:30:00 | 4629.5 | 4628.0 | 4628.1 | 4628.0 | 0.4097 |
| 625050 | 2026-04-06 23:00:00 | 4625.0 | 4623.9 | 4624.6 | 4624.9 | 2.0931 |
| 625550 | 2026-04-06 23:30:00 | 4621.7 | 4620.8 | 4621.7 | 4620.8 | 0.056 |
| 626050 | 2026-04-07 00:00:00 | 4626.0 | 4617.1 | 4626.0 | 4617.9 | 11.1227 |
| 626550 | 2026-04-07 00:30:00 | 4629.5 | 4626.8 | 4628.0 | 4629.5 | 1.3534 |
| 627050 | 2026-04-07 01:00:00 | 4624.9 | 4598.9 | 4624.4 | 4624.9 | 188.1779 |
| 627550 | 2026-04-07 01:30:00 | 4626.5 | 4620.4 | 4624.3 | 4626.1 | 21.2773 |
| 628050 | 2026-04-07 02:00:00 | 4599.1 | 4594.5 | 4597.5 | 4597.6 | 15.7434 |
| 628550 | 2026-04-07 02:30:00 | 4608.8 | 4604.5 | 4604.5 | 4606.5 | 12.9559 |
| 629050 | 2026-04-07 03:00:00 | 4621.3 | 4619.2 | 4619.5 | 4621.2 | 2.8405 |
| 629550 | 2026-04-07 03:30:00 | 4618.3 | 4613.3 | 4613.8 | 4618.1 | 4.2429 |
| 630050 | 2026-04-07 04:00:00 | 4621.8 | 4619.6 | 4619.8 | 4621.8 | 7.9405 |
| 630550 | 2026-04-07 04:30:00 | 4626.7 | 4620.9 | 4620.9 | 4626.7 | 5.3742 |
| 631050 | 2026-04-07 05:00:00 | 4630.8 | 4629.5 | 4629.8 | 4629.5 | 6.78 |
| 631550 | 2026-04-07 05:30:00 | 4605.3 | 4596.5 | 4604.3 | 4601.7 | 29.4524 |
| 632050 | 2026-04-07 06:00:00 | 4614.0 | 4609.4 | 4614.0 | 4612.2 | 33.2573 |
| 632550 | 2026-04-07 06:30:00 | 4613.4 | 4611.4 | 4611.9 | 4612.5 | 10.113 |
| 633050 | 2026-04-07 07:00:00 | 4624.0 | 4619.9 | 4623.2 | 4620.7 | 25.3635 |
| 633550 | 2026-04-07 07:30:00 | 4613.0 | 4608.6 | 4612.1 | 4609.3 | 6.4349 |
| 634050 | 2026-04-07 08:00:00 | 4630.6 | 4616.6 | 4617.6 | 4630.6 | 22.3125 |
| 634550 | 2026-04-07 08:30:00 | 4654.5 | 4646.7 | 4648.2 | 4653.9 | 11.7168 |
| 635050 | 2026-04-07 09:00:00 | 4656.6 | 4651.7 | 4651.7 | 4656.6 | 2.3404 |
| 635550 | 2026-04-07 09:30:00 | 4657.0 | 4649.0 | 4657.0 | 4654.1 | 50.3393 |
| 636050 | 2026-04-07 10:00:00 | 4646.7 | 4639.5 | 4643.9 | 4646.2 | 141.8302 |
| 636550 | 2026-04-07 10:30:00 | 4642.5 | 4638.4 | 4638.4 | 4640.4 | 6.8554 |
| 637050 | 2026-04-07 11:00:00 | 4626.5 | 4621.3 | 4624.6 | 4621.3 | 34.5614 |
| 637550 | 2026-04-07 11:30:00 | 4623.4 | 4620.5 | 4621.1 | 4622.5 | 21.6958 |
| 638050 | 2026-04-07 12:00:00 | 4632.1 | 4630.5 | 4631.6 | 4630.7 | 9.1898 |
| 638550 | 2026-04-07 12:30:00 | 4639.1 | 4635.6 | 4637.4 | 4635.6 | 4.1672 |
| 639050 | 2026-04-07 13:00:00 | 4626.1 | 4621.5 | 4624.4 | 4625.7 | 4.4364 |
| 639550 | 2026-04-07 13:30:00 | 4635.2 | 4622.2 | 4630.3 | 4624.2 | 43.0314 |
| 640050 | 2026-04-07 14:00:00 | 4617.1 | 4606.1 | 4616.9 | 4606.6 | 37.1536 |
| 640550 | 2026-04-07 14:30:00 | 4621.2 | 4615.1 | 4617.3 | 4617.4 | 5.4736 |
| 641050 | 2026-04-07 15:00:00 | 4609.3 | 4602.6 | 4605.8 | 4609.1 | 9.6434 |
| 641550 | 2026-04-07 15:30:00 | 4628.1 | 4624.9 | 4625.0 | 4625.3 | 14.0772 |
| 642050 | 2026-04-07 16:00:00 | 4631.6 | 4627.3 | 4628.8 | 4631.6 | 10.3082 |
| 642550 | 2026-04-07 16:30:00 | 4636.8 | 4629.7 | 4635.8 | 4633.2 | 58.1176 |
| 643050 | 2026-04-07 17:00:00 | 4634.0 | 4630.1 | 4630.6 | 4633.0 | 4.7214 |
| 643550 | 2026-04-07 17:30:00 | 4639.8 | 4634.5 | 4634.5 | 4639.8 | 60.4433 |
| 644050 | 2026-04-07 18:00:00 | 4653.5 | 4648.8 | 4648.8 | 4651.8 | 1.5723 |
| 644550 | 2026-04-07 18:30:00 | 4655.7 | 4653.8 | 4654.1 | 4655.6 | 0.6796 |
| 645050 | 2026-04-07 19:00:00 | 4638.6 | 4635.4 | 4636.2 | 4638.6 | 5.439 |
| 645550 | 2026-04-07 19:30:00 | 4658.9 | 4654.8 | 4658.7 | 4656.9 | 10.9342 |
| 646050 | 2026-04-07 20:00:00 | 4681.6 | 4669.5 | 4672.3 | 4679.5 | 16.0528 |
| 646550 | 2026-04-07 20:30:00 | 4684.8 | 4680.9 | 4681.1 | 4682.3 | 3.2019 |
| 647050 | 2026-04-07 21:00:00 | 4677.3 | 4674.0 | 4677.3 | 4675.1 | 8.1007 |
| 647550 | 2026-04-07 21:30:00 | 4679.6 | 4673.7 | 4678.9 | 4676.2 | 12.5624 |
| 648050 | 2026-04-07 22:00:00 | 4711.8 | 4683.4 | 4683.4 | 4710.1 | 75.4709 |
| 648550 | 2026-04-07 22:30:00 | 4706.5 | 4701.7 | 4702.7 | 4701.7 | 2.7607 |
| 649050 | 2026-04-07 23:00:00 | 4778.6 | 4762.0 | 4777.4 | 4770.6 | 42.0702 |
| 649550 | 2026-04-07 23:30:00 | 4770.8 | 4762.2 | 4768.6 | 4764.0 | 48.039 |
| 650050 | 2026-04-08 00:00:00 | 4800.0 | 4782.2 | 4783.6 | 4800.0 | 44.5515 |
| 650550 | 2026-04-08 00:30:00 | 4776.4 | 4771.9 | 4775.3 | 4773.0 | 7.1497 |
| 651050 | 2026-04-08 01:00:00 | 4776.7 | 4766.8 | 4771.3 | 4768.5 | 37.5836 |
| 651550 | 2026-04-08 01:30:00 | 4752.3 | 4745.3 | 4748.8 | 4746.6 | 6.9409 |
| 652050 | 2026-04-08 02:00:00 | 4776.3 | 4763.9 | 4764.0 | 4774.9 | 54.5611 |
| 652550 | 2026-04-08 02:30:00 | 4764.7 | 4763.1 | 4764.2 | 4763.2 | 5.0172 |
| 653050 | 2026-04-08 03:00:00 | 4760.5 | 4758.8 | 4758.8 | 4760.4 | 6.5775 |
| 653550 | 2026-04-08 03:30:00 | 4757.5 | 4753.8 | 4757.5 | 4753.8 | 4.7987 |
| 654050 | 2026-04-08 04:00:00 | 4756.6 | 4752.9 | 4752.9 | 4756.4 | 3.0295 |
| 654550 | 2026-04-08 04:30:00 | 4760.0 | 4757.5 | 4758.6 | 4759.4 | 4.0034 |
| 655050 | 2026-04-08 05:00:00 | 4758.8 | 4757.8 | 4758.3 | 4758.0 | 1.8666 |
| 655550 | 2026-04-08 05:30:00 | 4775.0 | 4771.4 | 4771.4 | 4772.6 | 5.7015 |
| 656050 | 2026-04-08 06:00:00 | 4789.9 | 4783.0 | 4783.7 | 4786.9 | 10.158 |
| 656550 | 2026-04-08 06:30:00 | 4792.0 | 4786.1 | 4791.5 | 4786.1 | 27.4612 |
| 657050 | 2026-04-08 07:00:00 | 4779.4 | 4769.1 | 4779.4 | 4773.9 | 87.9882 |
| 657550 | 2026-04-08 07:30:00 | 4777.1 | 4775.3 | 4776.9 | 4776.7 | 2.5347 |
| 658050 | 2026-04-08 08:00:00 | 4773.2 | 4770.8 | 4773.2 | 4772.5 | 12.444 |
| 658550 | 2026-04-08 08:30:00 | 4769.7 | 4766.3 | 4769.7 | 4766.7 | 12.4855 |
| 659050 | 2026-04-08 09:00:00 | 4761.3 | 4757.3 | 4757.8 | 4759.6 | 13.8193 |
| 659550 | 2026-04-08 09:30:00 | 4764.6 | 4760.3 | 4760.4 | 4760.9 | 19.559 |
| 660050 | 2026-04-08 10:00:00 | 4755.2 | 4747.2 | 4747.2 | 4753.5 | 102.116 |
| 660550 | 2026-04-08 10:30:00 | 4749.2 | 4746.8 | 4748.7 | 4749.2 | 1.0542 |
| 661050 | 2026-04-08 11:00:00 | 4752.9 | 4746.6 | 4748.7 | 4750.3 | 27.7423 |
| 661550 | 2026-04-08 11:30:00 | 4757.4 | 4752.9 | 4757.4 | 4753.2 | 2.5646 |
| 662050 | 2026-04-08 12:00:00 | 4765.9 | 4762.0 | 4762.0 | 4765.3 | 4.2319 |
| 662550 | 2026-04-08 12:30:00 | 4754.7 | 4748.1 | 4748.6 | 4754.7 | 5.3351 |
| 663050 | 2026-04-08 13:00:00 | 4768.6 | 4763.8 | 4763.8 | 4768.6 | 26.3879 |
| 663550 | 2026-04-08 13:30:00 | 4758.1 | 4744.5 | 4754.0 | 4749.3 | 21.3169 |
| 664050 | 2026-04-08 14:00:00 | 4752.9 | 4743.3 | 4744.8 | 4749.0 | 18.8168 |
| 664550 | 2026-04-08 14:30:00 | 4735.1 | 4722.7 | 4734.6 | 4725.5 | 25.6569 |
| 665050 | 2026-04-08 15:00:00 | 4716.4 | 4704.6 | 4704.6 | 4716.4 | 6.8684 |
| 665550 | 2026-04-08 15:30:00 | 4724.1 | 4721.0 | 4721.0 | 4722.5 | 5.9747 |
| 666050 | 2026-04-08 16:00:00 | 4728.6 | 4725.9 | 4725.9 | 4728.6 | 1.132 |
| 666550 | 2026-04-08 16:30:00 | 4720.3 | 4718.5 | 4719.8 | 4720.1 | 0.6633 |
| 667050 | 2026-04-08 17:00:00 | 4731.6 | 4729.1 | 4730.3 | 4731.6 | 11.6722 |
| 667550 | 2026-04-08 17:30:00 | 4723.3 | 4720.1 | 4720.1 | 4722.4 | 3.3348 |
| 668050 | 2026-04-08 18:00:00 | 4708.2 | 4700.3 | 4705.2 | 4708.0 | 42.0604 |
| 668550 | 2026-04-08 18:30:00 | 4695.9 | 4693.8 | 4693.9 | 4695.5 | 26.4863 |
| 669050 | 2026-04-08 19:00:00 | 4680.8 | 4675.7 | 4678.4 | 4680.1 | 5.4475 |
| 669550 | 2026-04-08 19:30:00 | 4687.8 | 4681.9 | 4681.9 | 4687.8 | 7.3797 |
| 670050 | 2026-04-08 20:00:00 | 4704.3 | 4702.4 | 4703.6 | 4702.4 | 30.6188 |
| 670550 | 2026-04-08 20:30:00 | 4697.2 | 4695.5 | 4697.2 | 4696.6 | 4.129 |
| 671050 | 2026-04-08 21:00:00 | 4699.7 | 4696.6 | 4696.6 | 4699.7 | 1.3232 |
| 671550 | 2026-04-08 21:30:00 | 4700.7 | 4699.2 | 4699.2 | 4700.0 | 0.3019 |
| 672050 | 2026-04-08 22:00:00 | 4706.2 | 4699.2 | 4701.0 | 4703.6 | 43.3406 |
| 672550 | 2026-04-08 22:30:00 | 4690.5 | 4685.8 | 4688.9 | 4685.8 | 1.5777 |
| 673050 | 2026-04-08 23:00:00 | 4694.7 | 4688.4 | 4694.6 | 4689.3 | 23.2208 |
| 673550 | 2026-04-08 23:30:00 | 4687.4 | 4685.9 | 4687.3 | 4686.1 | 8.7167 |
| 674050 | 2026-04-09 00:00:00 | 4692.4 | 4683.7 | 4692.1 | 4684.2 | 11.0095 |
| 674550 | 2026-04-09 00:30:00 | 4691.0 | 4683.6 | 4684.9 | 4690.4 | 3.5869 |
| 675050 | 2026-04-09 01:00:00 | 4692.0 | 4683.0 | 4683.3 | 4691.1 | 38.5453 |
| 675550 | 2026-04-09 01:30:00 | 4684.5 | 4679.7 | 4680.3 | 4683.3 | 4.0693 |
| 676050 | 2026-04-09 02:00:00 | 4703.5 | 4698.9 | 4702.7 | 4699.6 | 11.2651 |
| 676550 | 2026-04-09 02:30:00 | 4704.4 | 4700.9 | 4700.9 | 4703.7 | 3.5559 |
| 677050 | 2026-04-09 03:00:00 | 4696.1 | 4692.8 | 4696.1 | 4692.9 | 3.7629 |
| 677550 | 2026-04-09 03:30:00 | 4690.7 | 4689.2 | 4689.2 | 4690.7 | 2.3045 |
| 678050 | 2026-04-09 04:00:00 | 4689.0 | 4688.2 | 4688.8 | 4688.2 | 0.0551 |
| 678550 | 2026-04-09 04:30:00 | 4694.2 | 4691.7 | 4694.2 | 4693.6 | 11.3245 |
| 679050 | 2026-04-09 05:00:00 | 4699.1 | 4696.9 | 4697.4 | 4697.0 | 2.5954 |
| 679550 | 2026-04-09 05:30:00 | 4702.5 | 4696.2 | 4702.4 | 4697.3 | 6.8411 |
| 680050 | 2026-04-09 06:00:00 | 4696.3 | 4690.6 | 4691.8 | 4696.2 | 3.5848 |
| 680550 | 2026-04-09 06:30:00 | 4699.3 | 4694.7 | 4695.1 | 4696.5 | 15.4193 |
| 681050 | 2026-04-09 07:00:00 | 4693.4 | 4687.4 | 4690.5 | 4692.3 | 5.6246 |
| 681550 | 2026-04-09 07:30:00 | 4691.8 | 4686.6 | 4686.7 | 4688.8 | 7.1288 |
| 682050 | 2026-04-09 08:00:00 | 4703.1 | 4700.2 | 4700.7 | 4700.2 | 1.3502 |
| 682550 | 2026-04-09 08:30:00 | 4704.3 | 4698.8 | 4699.6 | 4704.3 | 2.3689 |
| 683050 | 2026-04-09 09:00:00 | 4704.2 | 4702.0 | 4703.8 | 4704.0 | 0.9207 |
| 683550 | 2026-04-09 09:30:00 | 4708.5 | 4706.5 | 4707.8 | 4707.9 | 13.3657 |
| 684050 | 2026-04-09 10:00:00 | 4709.9 | 4707.0 | 4707.5 | 4708.9 | 12.5882 |
| 684550 | 2026-04-09 10:30:00 | 4716.9 | 4714.6 | 4714.6 | 4716.2 | 5.769 |
| 685050 | 2026-04-09 11:00:00 | 4719.4 | 4717.1 | 4717.5 | 4717.7 | 4.256 |
| 685550 | 2026-04-09 11:30:00 | 4723.3 | 4721.6 | 4721.6 | 4722.9 | 10.5671 |
| 686050 | 2026-04-09 12:00:00 | 4735.0 | 4730.4 | 4732.7 | 4730.4 | 9.1642 |
| 686550 | 2026-04-09 12:30:00 | 4717.5 | 4711.5 | 4712.6 | 4713.6 | 16.639 |
| 687050 | 2026-04-09 13:00:00 | 4721.4 | 4715.9 | 4720.4 | 4718.4 | 20.3839 |
| 687051 | 2026-03-30 04:00:00 | 4498.0 | 4495.1 | 4495.1 | 4495.9 | 5.459 |
| 687052 | 2026-03-30 04:30:00 | 4491.3 | 4489.3 | 4491.3 | 4489.8 | 3.644 |
| 687053 | 2026-03-30 05:00:00 | 4500.0 | 4496.4 | 4496.5 | 4499.8 | 1.7662 |
| 687054 | 2026-03-30 05:30:00 | 4507.7 | 4502.4 | 4503.1 | 4505.5 | 20.2381 |
| 687055 | 2026-03-30 06:00:00 | 4521.6 | 4515.4 | 4519.6 | 4519.7 | 24.1742 |
| 687056 | 2026-03-30 06:30:00 | 4527.3 | 4525.0 | 4527.2 | 4526.2 | 4.5629 |
| 687057 | 2026-03-30 07:00:00 | 4530.9 | 4524.7 | 4530.5 | 4524.7 | 17.3342 |
| 687058 | 2026-03-30 07:30:00 | 4521.6 | 4517.1 | 4518.6 | 4518.0 | 15.461 |
| 687059 | 2026-03-30 08:00:00 | 4525.8 | 4523.0 | 4524.9 | 4525.7 | 5.9429 |
| 687060 | 2026-03-30 08:30:00 | 4537.7 | 4529.8 | 4529.8 | 4537.6 | 1.4427 |
| 687061 | 2026-03-30 09:00:00 | 4539.5 | 4537.4 | 4537.7 | 4539.5 | 4.6721 |
| 687062 | 2026-03-30 09:30:00 | 4528.7 | 4525.3 | 4527.7 | 4525.3 | 4.936 |
| 687063 | 2026-03-30 10:00:00 | 4532.1 | 4529.3 | 4531.8 | 4531.4 | 2.7855 |
| 687064 | 2026-03-30 10:30:00 | 4531.2 | 4528.6 | 4531.2 | 4530.6 | 1.2247 |
| 687065 | 2026-03-30 11:00:00 | 4531.4 | 4526.7 | 4530.3 | 4526.7 | 1.4771 |
| 687066 | 2026-03-30 11:30:00 | 4542.9 | 4538.2 | 4541.5 | 4539.3 | 6.437 |
| 687067 | 2026-03-30 12:00:00 | 4555.5 | 4544.0 | 4554.6 | 4544.2 | 20.4773 |
| 687068 | 2026-03-30 12:30:00 | 4568.1 | 4560.1 | 4561.2 | 4566.5 | 7.0543 |
| 687069 | 2026-03-30 13:00:00 | 4573.0 | 4565.1 | 4565.1 | 4569.6 | 36.2609 |
| 687070 | 2026-03-30 13:30:00 | 4567.0 | 4561.5 | 4562.2 | 4562.7 | 10.2571 |
| 687071 | 2026-03-30 14:00:00 | 4526.0 | 4516.7 | 4516.7 | 4526.0 | 8.8356 |
| 687072 | 2026-03-30 14:30:00 | 4519.3 | 4512.6 | 4513.6 | 4517.1 | 5.941 |
| 687073 | 2026-03-30 15:00:00 | 4536.2 | 4533.0 | 4533.0 | 4534.4 | 41.2336 |
| 687074 | 2026-03-30 15:30:00 | 4525.6 | 4522.1 | 4525.1 | 4524.7 | 5.6799 |
| 687075 | 2026-03-30 16:00:00 | 4540.1 | 4535.0 | 4539.0 | 4535.0 | 2.7236 |
| 687076 | 2026-03-30 16:30:00 | 4531.7 | 4525.5 | 4529.5 | 4531.4 | 9.636 |
| 687077 | 2026-03-30 17:00:00 | 4533.8 | 4528.5 | 4531.9 | 4528.5 | 1.8384 |
| 687078 | 2026-03-30 17:30:00 | 4522.0 | 4509.3 | 4520.9 | 4515.7 | 57.7439 |
| 687079 | 2026-03-30 18:00:00 | 4515.9 | 4506.1 | 4508.5 | 4507.7 | 40.1863 |
| 687080 | 2026-03-30 18:30:00 | 4511.1 | 4507.1 | 4507.7 | 4507.3 | 2.1287 |
| 687081 | 2026-03-30 19:00:00 | 4498.1 | 4487.2 | 4493.4 | 4495.4 | 73.13089999999998 |
| 687082 | 2026-03-30 19:30:00 | 4500.9 | 4492.1 | 4495.4 | 4500.9 | 9.9471 |
| 687083 | 2026-03-30 20:00:00 | 4510.7 | 4508.4 | 4508.7 | 4508.8 | 4.6595 |
| 687084 | 2026-03-30 20:30:00 | 4499.8 | 4497.2 | 4499.2 | 4497.2 | 0.6794 |
| 687085 | 2026-03-30 21:00:00 | 4502.8 | 4501.3 | 4502.8 | 4501.3 | 0.5106 |
| 687086 | 2026-03-30 21:30:00 | 4506.1 | 4503.6 | 4503.6 | 4506.1 | 0.5469 |
| 687087 | 2026-03-30 22:00:00 | 4510.7 | 4508.0 | 4509.0 | 4508.0 | 3.1627 |
| 687088 | 2026-03-30 22:30:00 | 4509.7 | 4504.7 | 4505.4 | 4508.1 | 2.563 |
| 687089 | 2026-03-30 23:00:00 | 4503.7 | 4495.6 | 4503.7 | 4498.4 | 10.8952 |
| 687090 | 2026-03-30 23:30:00 | 4499.8 | 4496.5 | 4499.4 | 4499.8 | 11.6908 |
| 687091 | 2026-03-31 00:00:00 | 4520.5 | 4504.5 | 4507.1 | 4516.9 | 37.9537 |
| 687092 | 2026-03-31 00:30:00 | 4506.2 | 4500.0 | 4505.4 | 4502.0 | 12.9795 |
| 687093 | 2026-03-31 01:00:00 | 4543.2 | 4526.0 | 4540.4 | 4533.3 | 43.1378 |
| 687094 | 2026-03-31 01:30:00 | 4584.2 | 4573.3 | 4573.3 | 4579.0 | 15.1151 |
| 687095 | 2026-03-31 02:00:00 | 4597.2 | 4579.9 | 4595.7 | 4589.4 | 70.1753 |
| 687096 | 2026-03-31 02:30:00 | 4576.1 | 4571.3 | 4573.8 | 4575.4 | 4.2964 |
| 687097 | 2026-03-31 03:00:00 | 4561.5 | 4558.8 | 4560.7 | 4560.1 | 5.8583 |
| 687098 | 2026-03-31 03:30:00 | 4556.1 | 4554.9 | 4555.2 | 4555.3 | 1.7166 |
| 687099 | 2026-03-31 04:00:00 | 4551.5 | 4549.5 | 4549.5 | 4551.4 | 1.5006 |
| 687100 | 2026-03-31 04:30:00 | 4556.5 | 4553.6 | 4553.7 | 4556.5 | 1.0917 |
| 687101 | 2026-03-31 05:00:00 | 4558.9 | 4556.2 | 4557.0 | 4558.6 | 2.6713 |
| 687102 | 2026-03-31 05:30:00 | 4568.3 | 4551.2 | 4553.4 | 4568.3 | 32.2451 |
| 687103 | 2026-03-31 06:00:00 | 4560.5 | 4551.8 | 4560.3 | 4556.2 | 13.0319 |
| 687104 | 2026-03-31 06:30:00 | 4557.3 | 4553.0 | 4553.8 | 4557.3 | 7.9659 |
| 687105 | 2026-03-31 07:00:00 | 4556.7 | 4549.4 | 4551.2 | 4555.7 | 2.5345 |
| 687106 | 2026-03-31 07:30:00 | 4548.1 | 4546.5 | 4546.7 | 4546.8 | 5.4198 |
| 687107 | 2026-03-31 08:00:00 | 4559.9 | 4555.3 | 4558.8 | 4555.3 | 12.4337 |
| 687108 | 2026-03-31 08:30:00 | 4566.1 | 4562.2 | 4564.9 | 4562.2 | 1.5551 |
| 687109 | 2026-03-31 09:00:00 | 4562.7 | 4558.7 | 4562.6 | 4559.9 | 7.3149 |
| 687110 | 2026-03-31 09:30:00 | 4555.4 | 4549.6 | 4555.4 | 4550.9 | 9.8507 |
| 687111 | 2026-03-31 10:00:00 | 4551.6 | 4548.1 | 4548.1 | 4550.5 | 11.3268 |
| 687112 | 2026-03-31 10:30:00 | 4554.0 | 4551.6 | 4553.3 | 4551.6 | 1.1822 |
| 687113 | 2026-03-31 11:00:00 | 4542.3 | 4539.6 | 4539.9 | 4540.6 | 13.4206 |
| 687114 | 2026-03-31 11:30:00 | 4568.0 | 4563.5 | 4568.0 | 4563.5 | 9.9076 |
| 687115 | 2026-03-31 12:00:00 | 4579.1 | 4573.6 | 4573.6 | 4579.1 | 19.0411 |
| 687116 | 2026-03-31 12:30:00 | 4575.2 | 4570.7 | 4572.7 | 4572.0 | 5.8516 |
| 687117 | 2026-03-31 13:00:00 | 4570.0 | 4560.9 | 4566.7 | 4563.1 | 10.268 |
| 687118 | 2026-03-31 13:30:00 | 4570.5 | 4564.8 | 4566.2 | 4566.8 | 13.4633 |
| 687119 | 2026-03-31 14:00:00 | 4606.2 | 4595.8 | 4597.9 | 4600.4 | 23.9195 |
| 687120 | 2026-03-31 14:30:00 | 4609.1 | 4602.7 | 4605.9 | 4604.5 | 18.9491 |
| 687121 | 2026-03-31 15:00:00 | 4598.7 | 4586.0 | 4586.0 | 4597.6 | 17.5017 |
| 687122 | 2026-03-31 15:30:00 | 4596.2 | 4593.6 | 4596.2 | 4594.6 | 3.7358 |
| 687123 | 2026-03-31 16:00:00 | 4602.9 | 4594.3 | 4596.0 | 4602.9 | 17.3195 |
| 687124 | 2026-03-31 16:30:00 | 4603.3 | 4602.2 | 4602.7 | 4602.5 | 4.6574 |
| 687125 | 2026-03-31 17:00:00 | 4632.0 | 4622.5 | 4622.5 | 4632.0 | 33.3017 |
| 687126 | 2026-03-31 17:30:00 | 4640.0 | 4632.8 | 4632.8 | 4639.1 | 40.823 |
| 687127 | 2026-03-31 18:00:00 | 4643.1 | 4637.8 | 4637.8 | 4642.6 | 8.8523 |
| 687128 | 2026-03-31 18:30:00 | 4649.6 | 4646.2 | 4648.9 | 4646.4 | 14.2799 |
| 687129 | 2026-03-31 19:00:00 | 4657.9 | 4651.0 | 4651.0 | 4657.9 | 21.0055 |
| 687130 | 2026-03-31 19:30:00 | 4659.8 | 4655.1 | 4655.1 | 4657.7 | 21.9508 |
| 687131 | 2026-03-31 20:00:00 | 4668.4 | 4664.9 | 4665.1 | 4666.9 | 6.3296 |
| 687132 | 2026-03-31 20:30:00 | 4651.6 | 4650.8 | 4651.4 | 4651.5 | 0.7048 |
| 687133 | 2026-03-31 21:00:00 | 4650.5 | 4647.9 | 4650.0 | 4647.9 | 0.3284 |
| 687134 | 2026-03-31 21:30:00 | 4641.4 | 4638.1 | 4638.1 | 4641.4 | 2.3656 |
| 687135 | 2026-03-31 22:00:00 | 4660.3 | 4644.1 | 4644.1 | 4658.3 | 16.4532 |
| 687136 | 2026-03-31 22:30:00 | 4654.0 | 4652.5 | 4654.0 | 4653.8 | 0.1781 |
| 687137 | 2026-03-31 23:00:00 | 4659.3 | 4654.7 | 4659.2 | 4656.9 | 11.6891 |
| 687138 | 2026-03-31 23:30:00 | 4664.8 | 4661.6 | 4662.2 | 4664.6 | 2.3695 |
| 687139 | 2026-04-01 00:00:00 | 4677.2 | 4672.3 | 4674.4 | 4673.5 | 19.4872 |
| 687140 | 2026-04-01 00:30:00 | 4698.4 | 4691.4 | 4697.8 | 4691.4 | 9.642 |
| 687141 | 2026-04-01 01:00:00 | 4700.0 | 4678.6 | 4688.9 | 4686.4 | 106.0103 |
| 687142 | 2026-04-01 01:30:00 | 4684.8 | 4678.1 | 4684.0 | 4678.4 | 12.7178 |
| 687143 | 2026-04-01 02:00:00 | 4670.5 | 4664.0 | 4668.1 | 4664.4 | 18.3131 |
| 687144 | 2026-04-01 02:30:00 | 4665.7 | 4659.7 | 4664.1 | 4662.6 | 22.1031 |
| 687145 | 2026-04-01 03:00:00 | 4665.8 | 4661.2 | 4661.6 | 4665.5 | 10.634 |
| 687146 | 2026-04-01 03:30:00 | 4664.0 | 4662.0 | 4663.8 | 4663.8 | 3.0953 |
| 687147 | 2026-04-01 04:00:00 | 4657.3 | 4654.4 | 4657.3 | 4654.4 | 1.6045 |
| 687148 | 2026-04-01 04:30:00 | 4651.6 | 4649.3 | 4649.7 | 4650.5 | 6.1851 |
| 687149 | 2026-04-01 05:00:00 | 4654.3 | 4652.1 | 4652.1 | 4653.8 | 1.1404 |
| 687150 | 2026-04-01 05:30:00 | 4670.6 | 4663.7 | 4663.7 | 4670.6 | 2.6164 |
| 687151 | 2026-04-01 06:00:00 | 4665.8 | 4660.1 | 4661.5 | 4664.4 | 9.023 |
| 687152 | 2026-04-01 06:30:00 | 4688.4 | 4685.4 | 4685.4 | 4685.9 | 6.2523 |
| 687153 | 2026-04-01 07:00:00 | 4707.0 | 4701.1 | 4705.3 | 4703.7 | 12.3541 |
| 687154 | 2026-04-01 07:30:00 | 4703.0 | 4696.0 | 4697.7 | 4703.0 | 4.5633 |
| 687155 | 2026-04-01 08:00:00 | 4693.8 | 4684.9 | 4686.5 | 4689.7 | 83.6418 |
| 687156 | 2026-04-01 08:30:00 | 4704.7 | 4699.8 | 4703.9 | 4703.2 | 9.3169 |
| 687157 | 2026-04-01 09:00:00 | 4701.6 | 4698.4 | 4701.6 | 4700.2 | 4.9421 |
| 687158 | 2026-04-01 09:30:00 | 4695.4 | 4691.6 | 4692.4 | 4692.5 | 3.45 |
| 687159 | 2026-04-01 10:00:00 | 4699.2 | 4694.3 | 4697.6 | 4695.0 | 3.981 |
| 687160 | 2026-04-01 10:30:00 | 4703.7 | 4700.9 | 4700.9 | 4702.3 | 10.3076 |
| 687161 | 2026-04-01 11:00:00 | 4706.5 | 4702.3 | 4704.5 | 4702.4 | 2.4218 |
| 687162 | 2026-04-01 11:30:00 | 4722.4 | 4717.1 | 4717.1 | 4719.7 | 7.8573 |
| 687163 | 2026-04-01 12:00:00 | 4723.5 | 4721.3 | 4723.1 | 4722.5 | 10.5504 |
| 687164 | 2026-04-01 12:30:00 | 4714.3 | 4703.9 | 4706.8 | 4714.3 | 72.8439 |
| 687165 | 2026-04-01 13:00:00 | 4698.2 | 4689.2 | 4697.2 | 4695.2 | 32.7121 |
| 687166 | 2026-04-01 13:30:00 | 4711.3 | 4703.3 | 4708.8 | 4710.4 | 20.9031 |
| 687167 | 2026-04-01 14:00:00 | 4710.3 | 4697.0 | 4710.3 | 4709.1 | 27.3342 |
| 687168 | 2026-04-01 14:30:00 | 4716.7 | 4713.5 | 4713.9 | 4714.0 | 8.3805 |
| 687169 | 2026-04-01 15:00:00 | 4733.0 | 4729.4 | 4730.9 | 4733.0 | 4.8899 |
| 687170 | 2026-04-01 15:30:00 | 4748.2 | 4740.5 | 4742.6 | 4748.2 | 16.9097 |
| 687171 | 2026-04-01 16:00:00 | 4760.2 | 4756.1 | 4757.0 | 4760.1 | 11.3895 |
| 687172 | 2026-04-01 16:30:00 | 4746.8 | 4745.7 | 4745.7 | 4745.9 | 1.1075 |
| 687173 | 2026-04-01 17:00:00 | 4759.1 | 4756.1 | 4756.7 | 4759.1 | 0.9615 |
| 687174 | 2026-04-01 17:30:00 | 4754.8 | 4753.0 | 4754.8 | 4753.9 | 7.6518 |
| 687175 | 2026-04-01 18:00:00 | 4743.8 | 4738.6 | 4743.2 | 4739.0 | 16.9693 |
| 687176 | 2026-04-01 18:30:00 | 4728.4 | 4722.8 | 4722.8 | 4728.4 | 9.0802 |
| 687177 | 2026-04-01 19:00:00 | 4724.3 | 4720.2 | 4720.8 | 4723.8 | 12.5549 |
| 687178 | 2026-04-01 19:30:00 | 4733.7 | 4731.6 | 4732.3 | 4731.6 | 5.5783 |
| 687179 | 2026-04-01 20:00:00 | 4736.4 | 4732.7 | 4732.7 | 4733.1 | 6.1434 |
| 687180 | 2026-04-01 20:30:00 | 4730.5 | 4727.8 | 4729.1 | 4727.8 | 0.5936 |
| 687181 | 2026-04-01 21:00:00 | 4724.5 | 4723.2 | 4724.5 | 4723.3 | 1.3944 |
| 687182 | 2026-04-01 21:30:00 | 4724.8 | 4724.2 | 4724.8 | 4724.2 | 0.0084 |
| 687183 | 2026-04-01 22:00:00 | 4731.4 | 4727.4 | 4729.9 | 4730.8 | 9.1101 |
| 687184 | 2026-04-01 22:30:00 | 4740.2 | 4737.7 | 4739.0 | 4739.5 | 0.7827 |
| 687185 | 2026-04-01 23:00:00 | 4741.4 | 4739.4 | 4741.2 | 4741.2 | 5.4746 |
| 687186 | 2026-04-01 23:30:00 | 4762.2 | 4757.9 | 4757.9 | 4759.3 | 9.414 |
| 687187 | 2026-04-02 00:00:00 | 4747.8 | 4743.5 | 4747.8 | 4744.7 | 7.4579 |
| 687188 | 2026-04-02 00:30:00 | 4754.0 | 4749.7 | 4754.0 | 4749.8 | 6.3526 |
| 687189 | 2026-04-02 01:00:00 | 4749.4 | 4735.3 | 4748.6 | 4736.5 | 51.7191 |
| 687190 | 2026-04-02 01:30:00 | 4667.8 | 4638.8 | 4665.3 | 4638.8 | 92.8752 |
| 687191 | 2026-04-02 02:00:00 | 4668.8 | 4660.5 | 4666.4 | 4666.3 | 18.1929 |
| 687192 | 2026-04-02 02:30:00 | 4662.5 | 4651.5 | 4661.8 | 4652.1 | 15.5125 |
| 687193 | 2026-04-02 03:00:00 | 4660.1 | 4654.2 | 4660.0 | 4655.5 | 7.2708 |
| 687194 | 2026-04-02 03:30:00 | 4665.4 | 4660.6 | 4665.4 | 4662.7 | 5.2002 |
| 687195 | 2026-04-02 04:00:00 | 4652.5 | 4648.5 | 4649.4 | 4652.5 | 4.8031 |
| 687196 | 2026-04-02 04:30:00 | 4640.8 | 4636.0 | 4637.8 | 4640.7 | 13.8165 |
| 687197 | 2026-04-02 05:00:00 | 4646.6 | 4644.2 | 4644.2 | 4645.7 | 2.4853 |
| 687198 | 2026-04-02 05:30:00 | 4648.9 | 4636.8 | 4647.0 | 4638.7 | 17.2038 |
| 687199 | 2026-04-02 06:00:00 | 4572.8 | 4556.4 | 4570.7 | 4556.5 | 96.86640000000001 |
| 687200 | 2026-04-02 06:30:00 | 4571.9 | 4564.6 | 4569.0 | 4571.5 | 18.4237 |
| 687201 | 2026-04-02 07:00:00 | 4579.4 | 4576.2 | 4577.7 | 4577.2 | 15.7509 |
| 687202 | 2026-04-02 07:30:00 | 4603.0 | 4597.1 | 4598.0 | 4602.7 | 11.461 |
| 687203 | 2026-04-02 08:00:00 | 4625.1 | 4619.4 | 4619.9 | 4619.4 | 9.9204 |
| 687204 | 2026-04-02 08:30:00 | 4613.4 | 4607.7 | 4609.6 | 4611.7 | 11.7489 |
| 687205 | 2026-04-02 09:00:00 | 4599.3 | 4593.7 | 4596.0 | 4593.7 | 4.1042 |
| 687206 | 2026-04-02 09:30:00 | 4600.0 | 4593.8 | 4596.8 | 4599.5 | 27.7482 |
| 687207 | 2026-04-02 10:00:00 | 4602.0 | 4596.6 | 4599.5 | 4602.0 | 13.7835 |
| 687208 | 2026-04-02 10:30:00 | 4596.6 | 4594.2 | 4595.6 | 4594.2 | 3.814 |
| 687209 | 2026-04-02 11:00:00 | 4598.9 | 4595.1 | 4598.7 | 4598.3 | 20.7743 |
| 687210 | 2026-04-02 11:30:00 | 4594.1 | 4587.0 | 4593.0 | 4587.2 | 37.4718 |
| 687211 | 2026-04-02 12:00:00 | 4578.2 | 4573.1 | 4577.1 | 4573.4 | 40.9383 |
| 687212 | 2026-04-02 12:30:00 | 4602.7 | 4596.7 | 4602.7 | 4596.7 | 228.1903 |
| 687213 | 2026-04-02 13:00:00 | 4579.0 | 4558.8 | 4577.7 | 4570.8 | 221.8315 |
| 687214 | 2026-04-02 13:30:00 | 4584.7 | 4575.0 | 4575.5 | 4579.7 | 55.0755 |
| 687215 | 2026-04-02 14:00:00 | 4626.9 | 4608.6 | 4622.2 | 4616.2 | 151.8507 |
| 687216 | 2026-04-02 14:30:00 | 4640.7 | 4635.4 | 4639.0 | 4636.4 | 92.6659 |
| 687217 | 2026-04-02 15:00:00 | 4656.4 | 4647.4 | 4654.9 | 4647.6 | 60.6648 |
| 687218 | 2026-04-02 15:30:00 | 4646.7 | 4641.8 | 4644.9 | 4642.3 | 26.3406 |
| 687219 | 2026-04-02 16:00:00 | 4640.1 | 4633.3 | 4633.3 | 4640.1 | 7.3756 |
| 687220 | 2026-04-02 16:30:00 | 4628.7 | 4625.0 | 4625.4 | 4628.4 | 5.5247 |
| 687221 | 2026-04-02 17:00:00 | 4635.3 | 4631.4 | 4634.9 | 4632.5 | 9.3713 |
| 687222 | 2026-04-02 17:30:00 | 4627.1 | 4621.3 | 4627.1 | 4625.2 | 14.3129 |
| 687223 | 2026-04-02 18:00:00 | 4626.1 | 4621.2 | 4621.4 | 4622.2 | 24.1348 |
| 687224 | 2026-04-02 18:30:00 | 4630.9 | 4625.2 | 4625.2 | 4630.6 | 5.5076 |
| 687225 | 2026-04-02 19:00:00 | 4648.9 | 4642.4 | 4642.9 | 4648.9 | 6.0197 |
| 687226 | 2026-04-02 19:30:00 | 4641.3 | 4637.4 | 4641.3 | 4641.2 | 1.8439 |
| 687227 | 2026-04-02 20:00:00 | 4649.1 | 4645.5 | 4646.1 | 4649.0 | 4.6281 |
| 687228 | 2026-04-02 20:30:00 | 4644.8 | 4642.0 | 4642.4 | 4644.8 | 0.1389 |
| 687229 | 2026-04-02 21:00:00 | 4648.6 | 4647.8 | 4648.2 | 4647.8 | 0.0776 |
| 687230 | 2026-04-02 21:30:00 | 4647.0 | 4646.7 | 4646.7 | 4647.0 | 0.0107 |
| 687231 | 2026-04-02 22:00:00 | 4651.9 | 4648.4 | 4651.9 | 4648.4 | 0.0915 |
| 687232 | 2026-04-02 22:30:00 | 4651.5 | 4650.0 | 4650.6 | 4650.9 | 0.3062 |
| 687233 | 2026-04-02 23:00:00 | 4647.6 | 4647.5 | 4647.5 | 4647.5 | 0.2216 |
| 687234 | 2026-04-02 23:30:00 | 4650.8 | 4650.7 | 4650.7 | 4650.7 | 2.0833 |
| 687235 | 2026-04-03 00:00:00 | 4651.6 | 4651.3 | 4651.3 | 4651.4 | 0.0464 |
| 687236 | 2026-04-03 00:30:00 | 4650.8 | 4650.5 | 4650.8 | 4650.5 | 0.5658 |
| 687237 | 2026-04-03 01:00:00 | 4648.2 | 4647.1 | 4648.2 | 4647.1 | 0.9835 |
| 687238 | 2026-04-03 01:30:00 | 4648.2 | 4648.0 | 4648.1 | 4648.1 | 2.224 |
| 687239 | 2026-04-03 02:00:00 | 4643.9 | 4643.0 | 4643.0 | 4643.8 | 0.1285 |
| 687240 | 2026-04-03 02:30:00 | 4644.3 | 4644.3 | 4644.3 | 4644.3 | 0.0 |
| 687241 | 2026-04-03 03:00:00 | 4647.9 | 4647.5 | 4647.5 | 4647.9 | 0.45 |
| 687242 | 2026-04-03 03:30:00 | 4645.1 | 4645.0 | 4645.1 | 4645.0 | 0.1058 |
| 687243 | 2026-04-03 04:00:00 | 4646.3 | 4646.3 | 4646.3 | 4646.3 | 0.0 |
| 687244 | 2026-04-03 04:30:00 | 4648.0 | 4647.9 | 4647.9 | 4648.0 | 0.0176 |
| 687245 | 2026-04-03 05:00:00 | 4648.8 | 4647.6 | 4648.8 | 4647.6 | 0.7754 |
| 687246 | 2026-04-03 05:30:00 | 4647.2 | 4646.0 | 4646.8 | 4646.8 | 5.7424 |
| 687247 | 2026-04-03 06:00:00 | 4650.7 | 4649.6 | 4649.7 | 4650.7 | 1.112 |
| 687248 | 2026-04-03 06:30:00 | 4650.0 | 4649.7 | 4650.0 | 4649.7 | 0.5015 |
| 687249 | 2026-04-03 07:00:00 | 4649.3 | 4649.2 | 4649.2 | 4649.2 | 0.2625 |
| 687550 | 2026-04-09 13:30:00 | 4729.8 | 4725.7 | 4726.9 | 4729.3 | 19.4805 |