Chart from ZEC_USDT_30m_history
Data from ZEC_USDT_30m_history
| id | timestamp | high | low | open | close | volume |
|---|---|---|---|---|---|---|
| 1112842 | 2026-02-02 00:00:00 | 306.99 | 304.83 | 305.37 | 305.06 | 46.104 |
| 1113342 | 2026-02-02 00:30:00 | 318.2 | 315.5 | 316.89 | 318.2 | 7.481 |
| 1113842 | 2026-02-02 01:00:00 | 314.79 | 313.17 | 314.09 | 314.79 | 10.87 |
| 1114342 | 2026-02-02 01:30:00 | 314.76 | 312.75 | 314.76 | 313.11 | 4.672 |
| 1114842 | 2026-02-02 02:00:00 | 311.29 | 310.18 | 311.29 | 310.28 | 8.184 |
| 1115342 | 2026-02-02 02:30:00 | 309.25 | 308.22 | 309.25 | 309.18 | 5.386 |
| 1115842 | 2026-02-02 03:00:00 | 309.0 | 307.75 | 308.71 | 307.9 | 3.715 |
| 1116342 | 2026-02-02 03:30:00 | 296.54 | 295.09 | 295.81 | 295.09 | 41.562 |
| 1116842 | 2026-02-02 04:00:00 | 303.31 | 300.56 | 303.14 | 300.56 | 14.383 |
| 1117342 | 2026-02-02 04:30:00 | 303.51 | 301.69 | 301.69 | 302.74 | 15.067 |
| 1117842 | 2026-02-02 05:00:00 | 299.08 | 299.05 | 299.08 | 299.05 | 0.392 |
| 1118342 | 2026-02-02 05:30:00 | 294.79 | 293.9 | 293.93 | 294.47 | 2.889 |
| 1118842 | 2026-02-02 06:00:00 | 295.62 | 293.32 | 295.09 | 293.51 | 30.868 |
| 1119342 | 2026-02-02 06:30:00 | 299.5 | 298.37 | 298.71 | 299.5 | 3.016 |
| 1119842 | 2026-02-02 07:00:00 | 303.51 | 302.88 | 303.19 | 303.41 | 1.575 |
| 1120342 | 2026-02-02 07:30:00 | 299.68 | 299.68 | 299.68 | 299.68 | 0.0 |
| 1120842 | 2026-02-02 08:00:00 | 299.22 | 298.95 | 299.1 | 299.22 | 0.443 |
| 1121342 | 2026-02-02 08:30:00 | 298.6 | 297.58 | 297.58 | 297.94 | 12.627 |
| 1121842 | 2026-02-02 09:00:00 | 299.12 | 295.94 | 299.12 | 295.94 | 2.716 |
| 1122342 | 2026-02-02 09:30:00 | 298.43 | 296.03 | 298.43 | 296.03 | 0.066 |
| 1122842 | 2026-02-02 10:00:00 | 298.79 | 298.21 | 298.79 | 298.47 | 1.002 |
| 1123342 | 2026-02-02 10:30:00 | 298.34 | 296.99 | 296.99 | 298.34 | 2.943 |
| 1123842 | 2026-02-02 11:00:00 | 296.77 | 296.33 | 296.33 | 296.34 | 1.362 |
| 1124342 | 2026-02-02 11:30:00 | 298.81 | 298.18 | 298.43 | 298.81 | 6.608 |
| 1124842 | 2026-02-02 12:00:00 | 296.03 | 295.29 | 295.29 | 295.5 | 3.854 |
| 1125342 | 2026-02-02 12:30:00 | 300.83 | 299.29 | 299.66 | 300.39 | 14.915 |
| 1125842 | 2026-02-02 13:00:00 | 299.88 | 298.47 | 299.88 | 298.53 | 4.815 |
| 1126342 | 2026-02-02 13:30:00 | 298.46 | 297.62 | 298.46 | 297.72 | 0.72 |
| 1126842 | 2026-02-02 14:00:00 | 300.1 | 299.49 | 299.88 | 299.52 | 11.226 |
| 1127342 | 2026-02-02 14:30:00 | 303.16 | 300.0 | 300.0 | 303.0 | 71.711 |
| 1127842 | 2026-02-02 15:00:00 | 301.84 | 300.0 | 301.76 | 301.15 | 14.025 |
| 1128342 | 2026-02-02 15:30:00 | 302.81 | 301.71 | 302.23 | 302.81 | 4.786 |
| 1128842 | 2026-02-02 16:00:00 | 301.24 | 299.99 | 300.39 | 301.12 | 6.336 |
| 1129342 | 2026-02-02 16:30:00 | 301.64 | 300.39 | 301.57 | 300.39 | 1.088 |
| 1129842 | 2026-02-02 17:00:00 | 299.49 | 298.14 | 298.14 | 299.49 | 14.678 |
| 1130342 | 2026-02-02 17:30:00 | 299.15 | 298.77 | 298.77 | 299.15 | 0.206 |
| 1130842 | 2026-02-02 18:00:00 | 295.1 | 294.34 | 295.1 | 294.64 | 10.481 |
| 1131342 | 2026-02-02 18:30:00 | 294.14 | 291.85 | 291.85 | 294.14 | 8.25 |
| 1131842 | 2026-02-02 19:00:00 | 296.11 | 295.9 | 296.05 | 295.9 | 0.565 |
| 1132342 | 2026-02-02 19:30:00 | 294.82 | 294.35 | 294.45 | 294.61 | 152.57 |
| 1132842 | 2026-02-02 20:00:00 | 294.42 | 293.51 | 294.41 | 293.77 | 8.83 |
| 1133342 | 2026-02-02 20:30:00 | 294.85 | 293.51 | 294.85 | 293.71 | 0.764 |
| 1133842 | 2026-02-02 21:00:00 | 292.34 | 290.85 | 290.85 | 292.25 | 1.278 |
| 1134342 | 2026-02-02 21:30:00 | 292.81 | 292.77 | 292.77 | 292.8 | 12.007 |
| 1134842 | 2026-02-02 22:00:00 | 295.62 | 294.69 | 294.69 | 295.05 | 21.901 |
| 1135342 | 2026-02-02 22:30:00 | 296.11 | 295.74 | 295.88 | 296.09 | 7.527 |
| 1135842 | 2026-02-02 23:00:00 | 296.96 | 296.68 | 296.88 | 296.77 | 1.083 |
| 1136342 | 2026-02-02 23:30:00 | 295.08 | 295.03 | 295.08 | 295.03 | 1.332 |
| 1136842 | 2026-02-03 00:00:00 | 296.15 | 294.43 | 295.69 | 294.43 | 5.447 |
| 1137342 | 2026-02-03 00:30:00 | 294.61 | 294.42 | 294.61 | 294.46 | 1.152 |
| 1137842 | 2026-02-03 01:00:00 | 294.01 | 292.18 | 292.18 | 293.59 | 6.269 |
| 1138342 | 2026-02-03 01:30:00 | 291.04 | 289.61 | 291.04 | 289.81 | 0.378 |
| 1138842 | 2026-02-03 02:00:00 | 289.57 | 288.89 | 289.28 | 289.57 | 2.003 |
| 1139342 | 2026-02-03 02:30:00 | 284.52 | 283.18 | 284.52 | 283.27 | 8.298 |
| 1139842 | 2026-02-03 03:00:00 | 282.41 | 281.66 | 282.41 | 281.97 | 8.477 |
| 1140342 | 2026-02-03 03:30:00 | 284.38 | 282.82 | 283.16 | 284.38 | 9.522 |
| 1140842 | 2026-02-03 04:00:00 | 288.35 | 287.48 | 288.35 | 287.48 | 1.194 |
| 1141342 | 2026-02-03 04:30:00 | 288.25 | 287.73 | 287.98 | 288.18 | 0.948 |
| 1141842 | 2026-02-03 05:00:00 | 292.0 | 290.57 | 291.78 | 290.57 | 6.198 |
| 1142342 | 2026-02-03 05:30:00 | 290.26 | 289.81 | 289.81 | 290.16 | 2.927 |
| 1142842 | 2026-02-03 06:00:00 | 289.55 | 288.85 | 288.85 | 289.21 | 2.45 |
| 1143342 | 2026-02-03 06:30:00 | 289.03 | 288.29 | 289.03 | 288.29 | 0.346 |
| 1143842 | 2026-02-03 07:00:00 | 288.68 | 287.56 | 288.68 | 287.56 | 0.427 |
| 1144342 | 2026-02-03 07:30:00 | 290.36 | 289.88 | 289.88 | 290.22 | 1.349 |
| 1144842 | 2026-02-03 08:00:00 | 291.38 | 290.56 | 290.56 | 291.38 | 2.793 |
| 1145342 | 2026-02-03 08:30:00 | 291.93 | 290.84 | 291.93 | 290.84 | 8.038 |
| 1145842 | 2026-02-03 09:00:00 | 290.88 | 290.88 | 290.88 | 290.88 | 0.0 |
| 1146342 | 2026-02-03 09:30:00 | 283.72 | 282.87 | 282.98 | 283.72 | 2.64 |
| 1146842 | 2026-02-03 10:00:00 | 284.88 | 283.69 | 284.57 | 283.74 | 2.132 |
| 1147342 | 2026-02-03 10:30:00 | 286.09 | 285.33 | 286.09 | 285.33 | 9.443 |
| 1147842 | 2026-02-03 11:00:00 | 283.58 | 282.98 | 282.98 | 283.58 | 0.12 |
| 1148342 | 2026-02-03 11:30:00 | 283.13 | 282.58 | 282.58 | 283.13 | 3.079 |
| 1148842 | 2026-02-03 12:00:00 | 283.02 | 282.54 | 282.54 | 282.98 | 2.468 |
| 1149342 | 2026-02-03 12:30:00 | 286.67 | 285.98 | 286.67 | 285.98 | 2.525 |
| 1149842 | 2026-02-03 13:00:00 | 288.1 | 287.38 | 288.1 | 287.38 | 1.872 |
| 1150342 | 2026-02-03 13:30:00 | 287.16 | 287.16 | 287.16 | 287.16 | 0.0 |
| 1150842 | 2026-02-03 14:00:00 | 287.0 | 287.0 | 287.0 | 287.0 | 0.0 |
| 1151342 | 2026-02-03 14:30:00 | 286.53 | 285.0 | 286.53 | 285.0 | 2.105 |
| 1151842 | 2026-02-03 15:00:00 | 278.06 | 276.0 | 277.03 | 276.08 | 31.598 |
| 1152342 | 2026-02-03 15:30:00 | 277.29 | 276.0 | 277.29 | 276.12 | 1.929 |
| 1152842 | 2026-02-03 16:00:00 | 283.14 | 282.03 | 283.14 | 282.07 | 3.627 |
| 1153342 | 2026-02-03 16:30:00 | 277.85 | 276.76 | 277.69 | 277.65 | 11.437 |
| 1153842 | 2026-02-03 17:00:00 | 279.22 | 277.97 | 278.11 | 279.11 | 30.627 |
| 1154342 | 2026-02-03 17:30:00 | 276.45 | 275.09 | 276.45 | 275.84 | 1.381 |
| 1154842 | 2026-02-03 18:00:00 | 270.55 | 268.79 | 269.26 | 268.79 | 32.066 |
| 1155342 | 2026-02-03 18:30:00 | 269.31 | 268.0 | 268.81 | 268.9 | 15.168 |
| 1155842 | 2026-02-03 19:00:00 | 268.8 | 266.52 | 268.15 | 267.27 | 25.984 |
| 1156342 | 2026-02-03 19:30:00 | 279.91 | 277.33 | 277.35 | 279.61 | 46.211 |
| 1156842 | 2026-02-03 20:00:00 | 279.21 | 277.98 | 279.21 | 277.98 | 10.405 |
| 1157342 | 2026-02-03 20:30:00 | 289.67 | 282.47 | 282.47 | 286.92 | 194.896 |
| 1157842 | 2026-02-03 21:00:00 | 285.97 | 284.7 | 284.96 | 285.78 | 5.999 |
| 1158342 | 2026-02-03 21:30:00 | 283.89 | 283.48 | 283.52 | 283.89 | 0.71 |
| 1158842 | 2026-02-03 22:00:00 | 281.42 | 281.42 | 281.42 | 281.42 | 0.0 |
| 1159342 | 2026-02-03 22:30:00 | 279.52 | 279.46 | 279.46 | 279.46 | 0.25 |
| 1159842 | 2026-02-03 23:00:00 | 275.63 | 275.01 | 275.63 | 275.16 | 9.494 |
| 1160342 | 2026-02-03 23:30:00 | 273.16 | 273.14 | 273.16 | 273.16 | 0.231 |
| 1160842 | 2026-02-04 00:00:00 | 271.29 | 270.61 | 270.68 | 271.14 | 3.701 |
| 1161342 | 2026-02-04 00:30:00 | 273.8 | 273.43 | 273.43 | 273.7 | 15.261 |
| 1161842 | 2026-02-04 01:00:00 | 277.63 | 275.93 | 275.93 | 277.63 | 2.838 |
| 1162342 | 2026-02-04 01:30:00 | 278.8 | 278.69 | 278.7 | 278.8 | 0.727 |
| 1162842 | 2026-02-04 02:00:00 | 278.51 | 278.04 | 278.51 | 278.05 | 1.265 |
| 1163342 | 2026-02-04 02:30:00 | 275.85 | 275.14 | 275.85 | 275.41 | 0.578 |
| 1163842 | 2026-02-04 03:00:00 | 275.8 | 274.62 | 275.8 | 274.62 | 0.832 |
| 1164342 | 2026-02-04 03:30:00 | 279.26 | 277.73 | 277.75 | 278.74 | 20.281 |
| 1164842 | 2026-02-04 04:00:00 | 280.49 | 279.67 | 280.49 | 280.46 | 1.62 |
| 1165342 | 2026-02-04 04:30:00 | 279.16 | 278.81 | 279.16 | 278.81 | 0.105 |
| 1165842 | 2026-02-04 05:00:00 | 279.81 | 279.02 | 279.81 | 279.22 | 6.84 |
| 1166342 | 2026-02-04 05:30:00 | 279.02 | 278.87 | 279.02 | 278.87 | 0.708 |
| 1166842 | 2026-02-04 06:00:00 | 277.41 | 276.8 | 277.26 | 277.04 | 5.771 |
| 1167342 | 2026-02-04 06:30:00 | 278.12 | 277.68 | 278.12 | 277.98 | 2.364 |
| 1167842 | 2026-02-04 07:00:00 | 280.58 | 279.58 | 280.58 | 279.58 | 1.581 |
| 1168342 | 2026-02-04 07:30:00 | 281.02 | 280.76 | 280.76 | 280.98 | 9.124 |
| 1168842 | 2026-02-04 08:00:00 | 279.72 | 279.39 | 279.39 | 279.62 | 1.231 |
| 1169342 | 2026-02-04 08:30:00 | 280.36 | 279.97 | 280.36 | 280.18 | 3.566 |
| 1169842 | 2026-02-04 09:00:00 | 281.92 | 281.24 | 281.47 | 281.55 | 1.131 |
| 1170342 | 2026-02-04 09:30:00 | 281.23 | 278.6 | 278.6 | 280.32 | 280.859 |
| 1170842 | 2026-02-04 10:00:00 | 279.94 | 279.74 | 279.88 | 279.87 | 5.558 |
| 1171342 | 2026-02-04 10:30:00 | 279.76 | 279.61 | 279.76 | 279.61 | 0.426 |
| 1171842 | 2026-02-04 11:00:00 | 280.0 | 279.26 | 280.0 | 279.26 | 4.549 |
| 1172342 | 2026-02-04 11:30:00 | 278.8 | 278.53 | 278.53 | 278.8 | 0.33 |
| 1172842 | 2026-02-04 12:00:00 | 278.43 | 278.43 | 278.43 | 278.43 | 0.0 |
| 1173342 | 2026-02-04 12:30:00 | 279.13 | 279.13 | 279.13 | 279.13 | 0.0 |
| 1173842 | 2026-02-04 13:00:00 | 279.92 | 279.62 | 279.92 | 279.81 | 4.909 |
| 1174342 | 2026-02-04 13:30:00 | 277.42 | 277.13 | 277.13 | 277.42 | 4.474 |
| 1174842 | 2026-02-04 14:00:00 | 274.36 | 273.09 | 273.17 | 274.2 | 8.514 |
| 1175342 | 2026-02-04 14:30:00 | 273.99 | 270.5 | 273.68 | 271.03 | 37.194 |
| 1175842 | 2026-02-04 15:00:00 | 272.08 | 270.75 | 271.3 | 272.08 | 53.692 |
| 1176342 | 2026-02-04 15:30:00 | 272.02 | 270.37 | 272.02 | 270.37 | 1.462 |
| 1176842 | 2026-02-04 16:00:00 | 266.43 | 264.81 | 266.43 | 265.83 | 38.871 |
| 1177342 | 2026-02-04 16:30:00 | 267.15 | 265.12 | 267.15 | 265.96 | 6.234 |
| 1177842 | 2026-02-04 17:00:00 | 267.44 | 266.19 | 266.65 | 266.36 | 3.75 |
| 1178342 | 2026-02-04 17:30:00 | 260.59 | 258.36 | 259.15 | 259.55 | 80.173 |
| 1178842 | 2026-02-04 18:00:00 | 261.92 | 260.88 | 261.82 | 261.07 | 6.193 |
| 1179342 | 2026-02-04 18:30:00 | 262.32 | 261.13 | 262.32 | 261.29 | 40.367 |
| 1179842 | 2026-02-04 19:00:00 | 265.82 | 264.24 | 264.31 | 265.82 | 1.06 |
| 1180342 | 2026-02-04 19:30:00 | 263.86 | 262.7 | 263.22 | 262.83 | 155.741 |
| 1180842 | 2026-02-04 20:00:00 | 269.75 | 268.67 | 269.63 | 268.71 | 4.895 |
| 1181342 | 2026-02-04 20:30:00 | 263.57 | 262.82 | 263.57 | 263.23 | 10.673 |
| 1181842 | 2026-02-04 21:00:00 | 262.98 | 261.88 | 261.88 | 262.98 | 5.479 |
| 1182342 | 2026-02-04 21:30:00 | 260.1 | 259.64 | 259.98 | 260.1 | 2.043 |
| 1182842 | 2026-02-04 22:00:00 | 257.51 | 256.0 | 257.51 | 256.0 | 6.743 |
| 1183342 | 2026-02-04 22:30:00 | 261.65 | 260.42 | 261.52 | 260.52 | 1.023 |
| 1183842 | 2026-02-04 23:00:00 | 254.46 | 253.11 | 254.38 | 253.11 | 29.494 |
| 1184342 | 2026-02-04 23:30:00 | 254.1 | 253.87 | 253.87 | 254.05 | 0.208 |
| 1184842 | 2026-02-05 00:00:00 | 252.04 | 251.52 | 251.52 | 251.89 | 0.915 |
| 1185342 | 2026-02-05 00:30:00 | 255.88 | 254.07 | 255.88 | 254.24 | 23.64 |
| 1185842 | 2026-02-05 01:00:00 | 251.09 | 250.81 | 251.03 | 250.87 | 7.759 |
| 1186342 | 2026-02-05 01:30:00 | 252.1 | 250.81 | 250.81 | 251.51 | 8.927 |
| 1186842 | 2026-02-05 02:00:00 | 251.13 | 250.05 | 250.93 | 251.13 | 1.406 |
| 1187342 | 2026-02-05 02:30:00 | 251.95 | 251.38 | 251.89 | 251.8 | 3.491 |
| 1187842 | 2026-02-05 03:00:00 | 248.45 | 246.63 | 246.63 | 248.19 | 22.716 |
| 1188342 | 2026-02-05 03:30:00 | 246.13 | 245.59 | 245.9 | 246.13 | 3.477 |
| 1188842 | 2026-02-05 04:00:00 | 244.65 | 244.09 | 244.11 | 244.2 | 5.885 |
| 1189342 | 2026-02-05 04:30:00 | 245.17 | 244.58 | 245.01 | 245.17 | 12.775 |
| 1189842 | 2026-02-05 05:00:00 | 243.05 | 242.39 | 242.97 | 242.39 | 4.362 |
| 1190342 | 2026-02-05 05:30:00 | 238.82 | 237.93 | 238.13 | 238.04 | 137.867 |
| 1190842 | 2026-02-05 06:00:00 | 243.05 | 242.64 | 242.64 | 242.79 | 2.009 |
| 1191342 | 2026-02-05 06:30:00 | 243.84 | 243.12 | 243.2 | 243.34 | 4.099 |
| 1191842 | 2026-02-05 07:00:00 | 247.42 | 244.8 | 245.13 | 247.42 | 8.742 |
| 1192342 | 2026-02-05 07:30:00 | 248.01 | 247.19 | 247.32 | 248.01 | 10.614 |
| 1192842 | 2026-02-05 08:00:00 | 246.39 | 245.52 | 245.52 | 245.79 | 15.273 |
| 1193342 | 2026-02-05 08:30:00 | 249.31 | 247.63 | 247.63 | 249.31 | 3.234 |
| 1193842 | 2026-02-05 09:00:00 | 247.67 | 247.4 | 247.4 | 247.67 | 0.123 |
| 1194342 | 2026-02-05 09:30:00 | 249.61 | 248.57 | 249.43 | 248.57 | 3.77 |
| 1194842 | 2026-02-05 10:00:00 | 246.94 | 245.73 | 246.83 | 245.73 | 1.137 |
| 1195342 | 2026-02-05 10:30:00 | 245.71 | 245.31 | 245.49 | 245.49 | 14.062 |
| 1195842 | 2026-02-05 11:00:00 | 242.65 | 241.42 | 242.08 | 241.42 | 9.833 |
| 1196342 | 2026-02-05 11:30:00 | 238.68 | 237.27 | 237.27 | 237.75 | 17.885 |
| 1196842 | 2026-02-05 12:00:00 | 240.93 | 239.82 | 239.93 | 240.47 | 30.041 |
| 1197342 | 2026-02-05 12:30:00 | 234.78 | 232.75 | 232.94 | 233.74 | 75.175 |
| 1197842 | 2026-02-05 13:00:00 | 230.16 | 228.86 | 229.88 | 228.88 | 38.213 |
| 1198342 | 2026-02-05 13:30:00 | 224.55 | 222.2 | 223.32 | 222.88 | 43.259 |
| 1198842 | 2026-02-05 14:00:00 | 223.44 | 217.43 | 217.43 | 223.12 | 144.661 |
| 1199342 | 2026-02-05 14:30:00 | 225.24 | 222.91 | 223.19 | 224.04 | 22.191 |
| 1199842 | 2026-02-05 15:00:00 | 227.13 | 224.73 | 224.81 | 224.94 | 21.65 |
| 1200342 | 2026-02-05 15:30:00 | 228.91 | 223.32 | 223.32 | 226.77 | 52.408 |
| 1200842 | 2026-02-05 16:00:00 | 228.33 | 227.0 | 227.9 | 227.0 | 15.206 |
| 1201342 | 2026-02-05 16:30:00 | 232.69 | 229.9 | 231.46 | 229.9 | 48.346 |
| 1201842 | 2026-02-05 17:00:00 | 225.18 | 224.0 | 225.07 | 224.0 | 2.992 |
| 1202342 | 2026-02-05 17:30:00 | 224.26 | 220.65 | 224.09 | 220.95 | 84.62 |
| 1202842 | 2026-02-05 18:00:00 | 220.89 | 219.69 | 219.69 | 219.95 | 19.87 |
| 1203342 | 2026-02-05 18:30:00 | 215.2 | 213.6 | 213.79 | 213.6 | 19.689 |
| 1203842 | 2026-02-05 19:00:00 | 218.83 | 216.33 | 218.83 | 216.41 | 4.856 |
| 1204342 | 2026-02-05 19:30:00 | 211.17 | 209.55 | 209.68 | 210.49 | 11.993 |
| 1204842 | 2026-02-05 20:00:00 | 213.02 | 210.9 | 210.9 | 212.44 | 50.772 |
| 1205342 | 2026-02-05 20:30:00 | 208.11 | 205.78 | 206.8 | 206.14 | 29.286 |
| 1205842 | 2026-02-05 21:00:00 | 217.53 | 215.07 | 215.51 | 216.49 | 84.596 |
| 1206342 | 2026-02-05 21:30:00 | 218.73 | 216.82 | 216.82 | 218.73 | 26.141 |
| 1206842 | 2026-02-05 22:00:00 | 213.83 | 212.4 | 213.19 | 212.97 | 35.253 |
| 1207342 | 2026-02-05 22:30:00 | 219.56 | 216.22 | 216.22 | 216.57 | 83.861 |
| 1207842 | 2026-02-05 23:00:00 | 217.43 | 216.27 | 216.51 | 217.23 | 10.131 |
| 1208342 | 2026-02-05 23:30:00 | 211.18 | 209.78 | 210.22 | 210.37 | 41.721 |
| 1208842 | 2026-02-06 00:00:00 | 207.86 | 205.17 | 205.17 | 206.8 | 31.978 |
| 1209342 | 2026-02-06 00:30:00 | 195.29 | 190.86 | 191.36 | 194.54 | 146.168 |
| 1209842 | 2026-02-06 01:00:00 | 204.0 | 202.53 | 202.53 | 203.83 | 19.644 |
| 1210342 | 2026-02-06 01:30:00 | 205.6 | 204.71 | 204.71 | 204.96 | 35.205 |
| 1210842 | 2026-02-06 02:00:00 | 213.14 | 209.87 | 210.12 | 212.05 | 117.126 |
| 1211342 | 2026-02-06 02:30:00 | 209.6 | 208.3 | 208.3 | 208.53 | 25.108 |
| 1211842 | 2026-02-06 03:00:00 | 205.58 | 204.56 | 204.56 | 205.58 | 19.716 |
| 1212342 | 2026-02-06 03:30:00 | 206.07 | 204.91 | 204.98 | 205.84 | 58.992 |
| 1212842 | 2026-02-06 04:00:00 | 205.83 | 204.96 | 205.83 | 205.17 | 3.38 |
| 1213342 | 2026-02-06 04:30:00 | 206.65 | 205.75 | 206.57 | 206.0 | 4.4 |
| 1213842 | 2026-02-06 05:00:00 | 209.86 | 208.65 | 208.96 | 209.86 | 5.371 |
| 1214342 | 2026-02-06 05:30:00 | 213.8 | 212.13 | 212.5 | 213.8 | 5.742 |
| 1214842 | 2026-02-06 06:00:00 | 217.1 | 215.87 | 216.6 | 217.1 | 27.594 |
| 1215342 | 2026-02-06 06:30:00 | 216.29 | 215.44 | 215.94 | 215.63 | 4.649 |
| 1215842 | 2026-02-06 07:00:00 | 214.4 | 213.62 | 213.77 | 213.62 | 4.947 |
| 1216342 | 2026-02-06 07:30:00 | 214.14 | 213.25 | 213.25 | 213.95 | 1.929 |
| 1216842 | 2026-02-06 08:00:00 | 214.41 | 213.94 | 214.11 | 214.07 | 5.879 |
| 1217342 | 2026-02-06 08:30:00 | 213.1 | 212.32 | 212.76 | 212.54 | 6.893 |
| 1217842 | 2026-02-06 09:00:00 | 214.31 | 213.95 | 213.95 | 214.31 | 14.62 |
| 1218342 | 2026-02-06 09:30:00 | 216.18 | 215.44 | 216.1 | 215.54 | 47.961 |
| 1218842 | 2026-02-06 10:00:00 | 219.97 | 218.24 | 218.24 | 219.36 | 18.909 |
| 1219342 | 2026-02-06 10:30:00 | 220.73 | 218.86 | 219.07 | 220.45 | 5.141 |
| 1219842 | 2026-02-06 11:00:00 | 223.46 | 223.0 | 223.4 | 223.04 | 10.116 |
| 1220342 | 2026-02-06 11:30:00 | 227.07 | 225.28 | 225.8 | 227.04 | 58.435 |
| 1220842 | 2026-02-06 12:00:00 | 227.72 | 226.97 | 227.63 | 227.55 | 8.128 |
| 1221342 | 2026-02-06 12:30:00 | 228.06 | 227.02 | 227.61 | 228.06 | 52.835 |
| 1221842 | 2026-02-06 13:00:00 | 233.17 | 230.6 | 233.12 | 230.6 | 9.996 |
| 1222342 | 2026-02-06 13:30:00 | 233.65 | 232.06 | 232.06 | 232.7 | 20.139 |
| 1222842 | 2026-02-06 14:00:00 | 238.66 | 235.58 | 235.58 | 236.61 | 56.467 |
| 1223342 | 2026-02-06 14:30:00 | 240.97 | 238.31 | 238.56 | 239.34 | 67.457 |
| 1223842 | 2026-02-06 15:00:00 | 246.46 | 244.81 | 246.16 | 244.88 | 58.121 |
| 1224342 | 2026-02-06 15:30:00 | 240.6 | 239.07 | 239.83 | 239.46 | 15.645 |
| 1224842 | 2026-02-06 16:00:00 | 239.87 | 238.07 | 239.39 | 239.87 | 22.19 |
| 1225342 | 2026-02-06 16:30:00 | 245.69 | 244.58 | 245.69 | 244.71 | 9.28 |
| 1225842 | 2026-02-06 17:00:00 | 247.23 | 246.03 | 246.63 | 246.49 | 12.888 |
| 1226342 | 2026-02-06 17:30:00 | 254.19 | 252.27 | 252.73 | 253.05 | 164.096 |
| 1226842 | 2026-02-06 18:00:00 | 246.55 | 245.81 | 246.18 | 246.05 | 8.599 |
| 1227342 | 2026-02-06 18:30:00 | 241.93 | 241.3 | 241.36 | 241.93 | 42.83 |
| 1227842 | 2026-02-06 19:00:00 | 244.68 | 243.83 | 243.96 | 244.68 | 6.162 |
| 1228342 | 2026-02-06 19:30:00 | 242.95 | 241.8 | 242.59 | 242.95 | 1.561 |
| 1228842 | 2026-02-06 20:00:00 | 244.86 | 243.63 | 244.86 | 243.65 | 16.17 |
| 1229342 | 2026-02-06 20:30:00 | 243.0 | 241.86 | 243.0 | 241.86 | 17.142 |
| 1229842 | 2026-02-06 21:00:00 | 241.11 | 239.69 | 241.02 | 240.51 | 6.961 |
| 1230342 | 2026-02-06 21:30:00 | 242.73 | 242.05 | 242.73 | 242.23 | 5.57 |
| 1230842 | 2026-02-06 22:00:00 | 244.22 | 242.79 | 242.94 | 244.22 | 57.477 |
| 1231342 | 2026-02-06 22:30:00 | 246.82 | 246.18 | 246.18 | 246.29 | 5.018 |
| 1231842 | 2026-02-06 23:00:00 | 247.6 | 246.69 | 246.78 | 247.6 | 1.28 |
| 1232342 | 2026-02-06 23:30:00 | 242.78 | 242.37 | 242.37 | 242.78 | 0.552 |
| 1232842 | 2026-02-07 00:00:00 | 241.14 | 240.0 | 240.36 | 240.27 | 7.676 |
| 1233342 | 2026-02-07 00:30:00 | 235.31 | 234.85 | 234.85 | 235.31 | 0.877 |
| 1233842 | 2026-02-07 01:00:00 | 237.0 | 236.18 | 237.0 | 236.18 | 1.155 |
| 1234342 | 2026-02-07 01:30:00 | 237.51 | 237.22 | 237.22 | 237.35 | 10.823 |
| 1234842 | 2026-02-07 02:00:00 | 238.7 | 237.93 | 238.7 | 238.15 | 2.313 |
| 1235342 | 2026-02-07 02:30:00 | 239.62 | 238.54 | 238.78 | 239.62 | 3.265 |
| 1235842 | 2026-02-07 03:00:00 | 238.0 | 236.97 | 236.97 | 238.0 | 35.844 |
| 1236342 | 2026-02-07 03:30:00 | 237.19 | 236.2 | 237.19 | 236.2 | 1.118 |
| 1236842 | 2026-02-07 04:00:00 | 237.97 | 236.62 | 237.22 | 237.92 | 8.836 |
| 1237342 | 2026-02-07 04:30:00 | 240.27 | 238.81 | 239.05 | 240.27 | 11.515 |
| 1237842 | 2026-02-07 05:00:00 | 237.61 | 236.45 | 236.45 | 237.4 | 3.673 |
| 1238342 | 2026-02-07 05:30:00 | 237.15 | 236.64 | 236.92 | 236.65 | 1.726 |
| 1238842 | 2026-02-07 06:00:00 | 235.8 | 235.5 | 235.74 | 235.7 | 5.572 |
| 1239342 | 2026-02-07 06:30:00 | 237.9 | 237.13 | 237.23 | 237.54 | 10.544 |
| 1239842 | 2026-02-07 07:00:00 | 233.81 | 232.34 | 232.79 | 233.33 | 7.716 |
| 1240342 | 2026-02-07 07:30:00 | 231.0 | 229.79 | 231.0 | 229.79 | 2.41 |
| 1240842 | 2026-02-07 08:00:00 | 229.18 | 227.91 | 229.18 | 227.91 | 4.733 |
| 1241342 | 2026-02-07 08:30:00 | 233.92 | 232.71 | 233.6 | 233.16 | 4.296 |
| 1241842 | 2026-02-07 09:00:00 | 235.51 | 234.96 | 235.11 | 235.51 | 0.304 |
| 1242342 | 2026-02-07 09:30:00 | 233.69 | 232.98 | 233.41 | 233.34 | 21.123 |
| 1242842 | 2026-02-07 10:00:00 | 231.27 | 229.67 | 231.27 | 229.89 | 24.069 |
| 1243342 | 2026-02-07 10:30:00 | 229.94 | 229.36 | 229.64 | 229.67 | 16.272 |
| 1243842 | 2026-02-07 11:00:00 | 229.08 | 228.59 | 228.59 | 229.08 | 2.143 |
| 1244342 | 2026-02-07 11:30:00 | 228.51 | 227.79 | 227.79 | 228.36 | 7.16 |
| 1244842 | 2026-02-07 12:00:00 | 228.84 | 226.97 | 227.35 | 228.54 | 128.964 |
| 1245342 | 2026-02-07 12:30:00 | 234.11 | 232.14 | 232.14 | 234.11 | 23.751 |
| 1245842 | 2026-02-07 13:00:00 | 233.24 | 231.58 | 231.58 | 232.35 | 15.321 |
| 1246342 | 2026-02-07 13:30:00 | 231.01 | 230.12 | 231.01 | 230.79 | 5.039 |
| 1246842 | 2026-02-07 14:00:00 | 232.11 | 231.36 | 231.78 | 231.36 | 0.707 |
| 1247342 | 2026-02-07 14:30:00 | 233.04 | 232.72 | 232.72 | 232.98 | 1.57 |
| 1247842 | 2026-02-07 15:00:00 | 232.69 | 231.6 | 232.19 | 232.69 | 30.457 |
| 1248342 | 2026-02-07 15:30:00 | 239.22 | 238.34 | 238.48 | 239.16 | 38.446 |
| 1248842 | 2026-02-07 16:00:00 | 240.3 | 239.06 | 239.44 | 239.81 | 5.073 |
| 1249342 | 2026-02-07 16:30:00 | 245.29 | 242.79 | 245.13 | 243.15 | 22.022 |
| 1249842 | 2026-02-07 17:00:00 | 240.68 | 239.77 | 240.32 | 240.59 | 12.443 |
| 1250342 | 2026-02-07 17:30:00 | 240.75 | 240.42 | 240.75 | 240.42 | 4.498 |
| 1250842 | 2026-02-07 18:00:00 | 239.96 | 239.93 | 239.94 | 239.93 | 0.465 |
| 1251342 | 2026-02-07 18:30:00 | 241.24 | 240.99 | 240.99 | 241.19 | 0.118 |
| 1251842 | 2026-02-07 19:00:00 | 242.32 | 241.02 | 242.28 | 241.02 | 6.938 |
| 1252342 | 2026-02-07 19:30:00 | 241.15 | 239.93 | 241.15 | 239.95 | 1.156 |
| 1252842 | 2026-02-07 20:00:00 | 239.92 | 239.91 | 239.92 | 239.91 | 0.208 |
| 1253342 | 2026-02-07 20:30:00 | 241.16 | 240.67 | 240.99 | 240.67 | 0.646 |
| 1253842 | 2026-02-07 21:00:00 | 242.56 | 241.54 | 242.36 | 241.69 | 4.39 |
| 1254342 | 2026-02-07 21:30:00 | 243.0 | 242.92 | 242.92 | 243.0 | 0.19 |
| 1254842 | 2026-02-07 22:00:00 | 242.57 | 242.56 | 242.56 | 242.57 | 0.099 |
| 1255342 | 2026-02-07 22:30:00 | 243.53 | 242.85 | 242.85 | 243.53 | 2.682 |
| 1255842 | 2026-02-07 23:00:00 | 242.16 | 241.42 | 241.67 | 242.16 | 1.485 |
| 1256342 | 2026-02-07 23:30:00 | 240.53 | 240.0 | 240.4 | 240.0 | 2.907 |
| 1256842 | 2026-02-08 00:00:00 | 240.8 | 240.16 | 240.54 | 240.32 | 1.801 |
| 1257342 | 2026-02-08 00:30:00 | 241.94 | 241.55 | 241.63 | 241.55 | 1.042 |
| 1257842 | 2026-02-08 01:00:00 | 241.86 | 240.64 | 240.64 | 241.77 | 3.733 |
| 1258342 | 2026-02-08 01:30:00 | 242.44 | 241.56 | 241.56 | 242.32 | 3.284 |
| 1258842 | 2026-02-08 02:00:00 | 241.74 | 240.8 | 240.8 | 241.11 | 2.53 |
| 1259342 | 2026-02-08 02:30:00 | 241.54 | 240.84 | 241.47 | 241.4 | 2.183 |
| 1259842 | 2026-02-08 03:00:00 | 241.64 | 240.1 | 240.1 | 241.22 | 27.078 |
| 1260342 | 2026-02-08 03:30:00 | 241.76 | 241.4 | 241.57 | 241.76 | 26.055 |
| 1260842 | 2026-02-08 04:00:00 | 241.29 | 241.12 | 241.12 | 241.29 | 0.055 |
| 1261342 | 2026-02-08 04:30:00 | 242.41 | 241.86 | 241.86 | 241.88 | 7.631 |
| 1261842 | 2026-02-08 05:00:00 | 242.09 | 241.49 | 241.98 | 241.49 | 0.19 |
| 1262342 | 2026-02-08 05:30:00 | 242.66 | 242.49 | 242.66 | 242.49 | 3.618 |
| 1262343 | 2026-01-28 20:30:00 | 380.7 | 380.21 | 380.67 | 380.27 | 19.929 |
| 1262344 | 2026-01-28 21:00:00 | 376.18 | 375.82 | 376.0 | 375.88 | 9.755 |
| 1262345 | 2026-01-28 21:30:00 | 375.85 | 375.25 | 375.85 | 375.25 | 0.138 |
| 1262346 | 2026-01-28 22:00:00 | 375.11 | 374.37 | 375.01 | 375.04 | 58.709 |
| 1262347 | 2026-01-28 22:30:00 | 373.83 | 372.8 | 373.35 | 373.06 | 34.816 |
| 1262348 | 2026-01-28 23:00:00 | 373.22 | 372.16 | 373.22 | 372.16 | 2.271 |
| 1262349 | 2026-01-28 23:30:00 | 373.51 | 372.31 | 373.51 | 372.31 | 0.073 |
| 1262350 | 2026-01-29 00:00:00 | 371.41 | 371.07 | 371.14 | 371.35 | 5.015 |
| 1262351 | 2026-01-29 00:30:00 | 369.89 | 369.53 | 369.82 | 369.53 | 2.587 |
| 1262352 | 2026-01-29 01:00:00 | 370.94 | 370.47 | 370.47 | 370.94 | 0.776 |
| 1262353 | 2026-01-29 01:30:00 | 371.66 | 371.06 | 371.51 | 371.49 | 3.246 |
| 1262354 | 2026-01-29 02:00:00 | 368.85 | 368.21 | 368.85 | 368.21 | 3.439 |
| 1262355 | 2026-01-29 02:30:00 | 368.1 | 364.14 | 368.1 | 364.49 | 81.699 |
| 1262356 | 2026-01-29 03:00:00 | 364.15 | 362.26 | 364.15 | 362.26 | 0.925 |
| 1262357 | 2026-01-29 03:30:00 | 365.62 | 364.95 | 365.62 | 364.95 | 2.649 |
| 1262358 | 2026-01-29 04:00:00 | 364.25 | 363.48 | 364.18 | 364.25 | 20.228 |
| 1262359 | 2026-01-29 04:30:00 | 366.67 | 366.27 | 366.27 | 366.67 | 0.002 |
| 1262360 | 2026-01-29 05:00:00 | 366.54 | 365.68 | 366.16 | 366.54 | 4.57 |
| 1262361 | 2026-01-29 05:30:00 | 365.44 | 364.69 | 365.44 | 364.69 | 1.819 |
| 1262362 | 2026-01-29 06:00:00 | 363.99 | 363.93 | 363.93 | 363.99 | 0.057 |
| 1262363 | 2026-01-29 06:30:00 | 365.96 | 365.14 | 365.14 | 365.96 | 1.397 |
| 1262364 | 2026-01-29 07:00:00 | 365.49 | 364.94 | 365.15 | 364.94 | 0.745 |
| 1262365 | 2026-01-29 07:30:00 | 366.02 | 366.02 | 366.02 | 366.02 | 0.0 |
| 1262366 | 2026-01-29 08:00:00 | 365.51 | 365.36 | 365.36 | 365.49 | 0.669 |
| 1262367 | 2026-01-29 08:30:00 | 365.35 | 365.35 | 365.35 | 365.35 | 0.0 |
| 1262368 | 2026-01-29 09:00:00 | 365.35 | 364.8 | 364.8 | 365.34 | 0.164 |
| 1262369 | 2026-01-29 09:30:00 | 365.92 | 365.92 | 365.92 | 365.92 | 0.0 |
| 1262370 | 2026-01-29 10:00:00 | 367.25 | 365.33 | 366.06 | 366.49 | 50.625 |
| 1262371 | 2026-01-29 10:30:00 | 369.1 | 367.83 | 369.1 | 367.83 | 0.587 |
| 1262372 | 2026-01-29 11:00:00 | 368.46 | 367.48 | 368.12 | 367.48 | 39.682 |
| 1262373 | 2026-01-29 11:30:00 | 364.83 | 364.45 | 364.45 | 364.83 | 0.399 |
| 1262374 | 2026-01-29 12:00:00 | 362.18 | 361.94 | 361.94 | 362.12 | 3.033 |
| 1262375 | 2026-01-29 12:30:00 | 363.6 | 363.39 | 363.59 | 363.6 | 0.095 |
| 1262376 | 2026-01-29 13:00:00 | 361.79 | 361.59 | 361.77 | 361.79 | 0.492 |
| 1262377 | 2026-01-29 13:30:00 | 363.56 | 363.28 | 363.56 | 363.28 | 6.432 |
| 1262378 | 2026-01-29 14:00:00 | 364.71 | 363.9 | 363.9 | 364.41 | 1.524 |
| 1262379 | 2026-01-29 14:30:00 | 362.89 | 361.89 | 362.02 | 362.31 | 0.803 |
| 1262380 | 2026-01-29 15:00:00 | 358.3 | 355.13 | 356.97 | 357.43 | 34.099 |
| 1262381 | 2026-01-29 15:30:00 | 355.0 | 353.0 | 353.11 | 353.95 | 10.603 |
| 1262382 | 2026-01-29 16:00:00 | 354.57 | 353.0 | 354.57 | 353.43 | 15.917 |
| 1262383 | 2026-01-29 16:30:00 | 354.63 | 354.1 | 354.2 | 354.61 | 5.952 |
| 1262384 | 2026-01-29 17:00:00 | 361.94 | 358.71 | 358.71 | 361.22 | 44.605 |
| 1262385 | 2026-01-29 17:30:00 | 362.27 | 360.98 | 361.34 | 362.27 | 1.148 |
| 1262386 | 2026-01-29 18:00:00 | 358.44 | 357.36 | 358.44 | 357.83 | 3.125 |
| 1262387 | 2026-01-29 18:30:00 | 356.65 | 353.81 | 356.36 | 356.45 | 15.814 |
| 1262388 | 2026-01-29 19:00:00 | 356.16 | 355.01 | 355.91 | 355.72 | 5.579 |
| 1262389 | 2026-01-29 19:30:00 | 351.59 | 348.08 | 348.08 | 351.59 | 57.085 |
| 1262390 | 2026-01-29 20:00:00 | 347.68 | 347.0 | 347.0 | 347.68 | 5.275 |
| 1262391 | 2026-01-29 20:30:00 | 348.54 | 348.52 | 348.54 | 348.52 | 0.342 |
| 1262392 | 2026-01-29 21:00:00 | 349.8 | 348.32 | 348.44 | 349.76 | 3.736 |
| 1262393 | 2026-01-29 21:30:00 | 351.12 | 349.32 | 350.14 | 350.03 | 32.298 |
| 1262394 | 2026-01-29 22:00:00 | 353.25 | 351.48 | 351.48 | 353.25 | 1.25 |
| 1262395 | 2026-01-29 22:30:00 | 353.09 | 352.42 | 352.42 | 352.78 | 4.125 |
| 1262396 | 2026-01-29 23:00:00 | 352.25 | 350.95 | 352.25 | 350.95 | 29.676 |
| 1262397 | 2026-01-29 23:30:00 | 352.12 | 351.75 | 351.75 | 351.94 | 0.242 |
| 1262398 | 2026-01-30 00:00:00 | 354.19 | 353.63 | 353.63 | 354.19 | 2.314 |
| 1262399 | 2026-01-30 00:30:00 | 353.97 | 353.74 | 353.97 | 353.92 | 1.823 |
| 1262400 | 2026-01-30 01:00:00 | 354.56 | 353.0 | 354.56 | 353.04 | 11.384 |
| 1262401 | 2026-01-30 01:30:00 | 353.04 | 352.01 | 353.04 | 352.01 | 0.115 |
| 1262402 | 2026-01-30 02:00:00 | 341.01 | 340.25 | 341.0 | 340.75 | 217.199 |
| 1262403 | 2026-01-30 02:30:00 | 335.33 | 334.93 | 335.33 | 335.06 | 0.264 |
| 1262404 | 2026-01-30 03:00:00 | 336.1 | 334.76 | 335.22 | 334.91 | 0.497 |
| 1262405 | 2026-01-30 03:30:00 | 337.91 | 337.0 | 337.02 | 337.78 | 40.291 |
| 1262406 | 2026-01-30 04:00:00 | 335.8 | 334.7 | 335.18 | 334.7 | 0.504 |
| 1262407 | 2026-01-30 04:30:00 | 338.53 | 338.53 | 338.53 | 338.53 | 0.0 |
| 1262408 | 2026-01-30 05:00:00 | 339.01 | 337.66 | 337.66 | 338.43 | 20.03 |
| 1262409 | 2026-01-30 05:30:00 | 340.24 | 339.04 | 339.04 | 339.12 | 43.378 |
| 1262410 | 2026-01-30 06:00:00 | 338.77 | 338.38 | 338.58 | 338.38 | 1.599 |
| 1262411 | 2026-01-30 06:30:00 | 332.98 | 332.7 | 332.98 | 332.7 | 1.398 |
| 1262412 | 2026-01-30 07:00:00 | 333.26 | 331.94 | 331.94 | 333.16 | 0.373 |
| 1262413 | 2026-01-30 07:30:00 | 335.37 | 334.87 | 335.18 | 335.04 | 5.797 |
| 1262414 | 2026-01-30 08:00:00 | 336.47 | 335.88 | 336.27 | 336.47 | 2.776 |
| 1262415 | 2026-01-30 08:30:00 | 336.91 | 335.78 | 336.91 | 335.78 | 56.462 |
| 1262416 | 2026-01-30 09:00:00 | 334.88 | 334.32 | 334.61 | 334.32 | 11.086 |
| 1262417 | 2026-01-30 09:30:00 | 333.35 | 332.76 | 332.79 | 332.97 | 23.056 |
| 1262418 | 2026-01-30 10:00:00 | 333.9 | 332.48 | 333.03 | 332.64 | 0.57 |
| 1262419 | 2026-01-30 10:30:00 | 333.87 | 333.87 | 333.87 | 333.87 | 0.0 |
| 1262420 | 2026-01-30 11:00:00 | 334.19 | 333.66 | 334.19 | 333.66 | 3.001 |
| 1262421 | 2026-01-30 11:30:00 | 334.3 | 334.3 | 334.3 | 334.3 | 0.0 |
| 1262422 | 2026-01-30 12:00:00 | 340.35 | 339.31 | 339.31 | 340.35 | 2.574 |
| 1262423 | 2026-01-30 12:30:00 | 336.74 | 335.85 | 336.06 | 335.94 | 4.914 |
| 1262424 | 2026-01-30 13:00:00 | 335.29 | 334.19 | 334.46 | 334.19 | 1.496 |
| 1262425 | 2026-01-30 13:30:00 | 332.79 | 329.49 | 332.31 | 332.45 | 114.112 |
| 1262426 | 2026-01-30 14:00:00 | 331.58 | 331.44 | 331.58 | 331.44 | 0.006 |
| 1262427 | 2026-01-30 14:30:00 | 334.06 | 331.77 | 332.66 | 332.57 | 12.246 |
| 1262428 | 2026-01-30 15:00:00 | 333.74 | 332.46 | 332.46 | 333.55 | 0.439 |
| 1262429 | 2026-01-30 15:30:00 | 334.5 | 332.92 | 333.29 | 333.05 | 35.419 |
| 1262430 | 2026-01-30 16:00:00 | 337.16 | 336.4 | 336.4 | 337.16 | 9.74 |
| 1262431 | 2026-01-30 16:30:00 | 336.66 | 335.54 | 336.66 | 335.55 | 10.932 |
| 1262432 | 2026-01-30 17:00:00 | 334.06 | 333.0 | 334.01 | 333.4 | 22.072 |
| 1262433 | 2026-01-30 17:30:00 | 336.76 | 333.85 | 336.76 | 333.94 | 9.08 |
| 1262434 | 2026-01-30 18:00:00 | 334.46 | 333.54 | 334.46 | 333.58 | 5.408 |
| 1262435 | 2026-01-30 18:30:00 | 326.24 | 324.8 | 325.07 | 324.8 | 3.429 |
| 1262436 | 2026-01-30 19:00:00 | 340.15 | 338.56 | 338.56 | 339.5 | 41.757 |
| 1262437 | 2026-01-30 19:30:00 | 342.55 | 340.87 | 342.55 | 340.98 | 3.681 |
| 1262438 | 2026-01-30 20:00:00 | 341.64 | 340.77 | 341.64 | 340.77 | 2.687 |
| 1262439 | 2026-01-30 20:30:00 | 338.63 | 337.71 | 337.81 | 338.63 | 2.566 |
| 1262440 | 2026-01-30 21:00:00 | 338.69 | 337.5 | 337.5 | 338.66 | 5.367 |
| 1262441 | 2026-01-30 21:30:00 | 338.52 | 337.69 | 338.19 | 338.34 | 3.787 |
| 1262442 | 2026-01-30 22:00:00 | 338.94 | 337.87 | 337.87 | 338.94 | 0.809 |
| 1262443 | 2026-01-30 22:30:00 | 337.57 | 337.18 | 337.57 | 337.5 | 0.182 |
| 1262444 | 2026-01-30 23:00:00 | 340.02 | 339.69 | 340.02 | 339.7 | 1.787 |
| 1262445 | 2026-01-30 23:30:00 | 338.06 | 337.62 | 337.62 | 337.87 | 0.094 |
| 1262446 | 2026-01-31 00:00:00 | 340.61 | 340.1 | 340.24 | 340.53 | 0.633 |
| 1262447 | 2026-01-31 00:30:00 | 339.83 | 339.83 | 339.83 | 339.83 | 0.0 |
| 1262448 | 2026-01-31 01:00:00 | 339.96 | 339.57 | 339.79 | 339.96 | 0.252 |
| 1262449 | 2026-01-31 01:30:00 | 340.63 | 339.87 | 340.63 | 339.87 | 0.19 |
| 1262450 | 2026-01-31 02:00:00 | 338.16 | 338.16 | 338.16 | 338.16 | 0.0 |
| 1262451 | 2026-01-31 02:30:00 | 337.32 | 337.05 | 337.32 | 337.05 | 0.236 |
| 1262452 | 2026-01-31 03:00:00 | 338.86 | 338.3 | 338.86 | 338.3 | 2.246 |
| 1262453 | 2026-01-31 03:30:00 | 338.57 | 337.33 | 338.57 | 337.33 | 2.327 |
| 1262454 | 2026-01-31 04:00:00 | 335.09 | 334.27 | 334.27 | 335.09 | 0.092 |
| 1262455 | 2026-01-31 04:30:00 | 335.73 | 334.38 | 335.73 | 334.38 | 0.088 |
| 1262456 | 2026-01-31 05:00:00 | 332.72 | 331.78 | 331.78 | 332.18 | 2.198 |
| 1262457 | 2026-01-31 05:30:00 | 333.42 | 333.21 | 333.21 | 333.42 | 0.075 |
| 1262458 | 2026-01-31 06:00:00 | 333.64 | 332.74 | 332.74 | 333.64 | 0.847 |
| 1262459 | 2026-01-31 06:30:00 | 330.31 | 329.48 | 329.48 | 329.66 | 73.798 |
| 1262460 | 2026-01-31 07:00:00 | 328.86 | 328.33 | 328.74 | 328.33 | 0.861 |
| 1262461 | 2026-01-31 07:30:00 | 327.58 | 323.23 | 327.58 | 323.94 | 27.424 |
| 1262462 | 2026-01-31 08:00:00 | 325.45 | 324.18 | 324.18 | 325.23 | 3.219 |
| 1262463 | 2026-01-31 08:30:00 | 326.29 | 324.98 | 325.69 | 326.29 | 18.796 |
| 1262464 | 2026-01-31 09:00:00 | 325.62 | 324.95 | 325.57 | 325.0 | 2.368 |
| 1262465 | 2026-01-31 09:30:00 | 324.98 | 324.8 | 324.94 | 324.83 | 0.112 |
| 1262466 | 2026-01-31 10:00:00 | 324.55 | 324.11 | 324.55 | 324.11 | 0.646 |
| 1262467 | 2026-01-31 10:30:00 | 324.55 | 322.87 | 322.87 | 324.55 | 1.814 |
| 1262468 | 2026-01-31 11:00:00 | 321.88 | 319.36 | 321.86 | 321.67 | 114.295 |
| 1262469 | 2026-01-31 11:30:00 | 321.68 | 321.68 | 321.68 | 321.68 | 0.0 |
| 1262470 | 2026-01-31 12:00:00 | 318.2 | 317.16 | 317.16 | 318.2 | 30.821 |
| 1262471 | 2026-01-31 12:30:00 | 318.61 | 317.39 | 318.07 | 317.39 | 5.046 |
| 1262472 | 2026-01-31 13:00:00 | 316.52 | 315.43 | 316.41 | 315.56 | 3.966 |
| 1262473 | 2026-01-31 13:30:00 | 314.01 | 313.42 | 314.01 | 313.42 | 0.214 |
| 1262474 | 2026-01-31 14:00:00 | 315.32 | 314.13 | 314.13 | 314.55 | 3.904 |
| 1262475 | 2026-01-31 14:30:00 | 309.07 | 306.09 | 306.09 | 306.99 | 30.102 |
| 1262476 | 2026-01-31 15:00:00 | 307.0 | 305.47 | 305.78 | 305.89 | 21.105 |
| 1262477 | 2026-01-31 15:30:00 | 313.81 | 313.34 | 313.34 | 313.58 | 0.297 |
| 1262478 | 2026-01-31 16:00:00 | 312.87 | 311.78 | 311.78 | 312.87 | 4.328 |
| 1262479 | 2026-01-31 16:30:00 | 311.41 | 310.67 | 311.17 | 311.2 | 11.902 |
| 1262480 | 2026-01-31 17:00:00 | 307.91 | 306.45 | 307.91 | 307.01 | 3.703 |
| 1262481 | 2026-01-31 17:30:00 | 304.15 | 302.44 | 302.44 | 303.8 | 40.544 |
| 1262482 | 2026-01-31 18:00:00 | 299.87 | 297.82 | 298.29 | 297.82 | 37.21 |
| 1262483 | 2026-01-31 18:30:00 | 294.33 | 292.84 | 293.37 | 293.0 | 22.323 |
| 1262484 | 2026-01-31 19:00:00 | 291.55 | 289.69 | 291.03 | 291.03 | 19.651 |
| 1262485 | 2026-01-31 19:30:00 | 291.02 | 288.68 | 291.02 | 289.0 | 6.735 |
| 1262486 | 2026-01-31 20:00:00 | 289.74 | 289.26 | 289.26 | 289.37 | 1.966 |
| 1262487 | 2026-01-31 20:30:00 | 288.31 | 287.42 | 287.42 | 287.49 | 4.879 |
| 1262488 | 2026-01-31 21:00:00 | 291.88 | 289.92 | 289.92 | 290.84 | 4.369 |
| 1262489 | 2026-01-31 21:30:00 | 296.95 | 295.82 | 296.18 | 295.82 | 35.552 |
| 1262490 | 2026-01-31 22:00:00 | 296.29 | 295.62 | 295.62 | 295.69 | 1.658 |
| 1262491 | 2026-01-31 22:30:00 | 295.22 | 294.04 | 294.04 | 295.22 | 5.045 |
| 1262492 | 2026-01-31 23:00:00 | 294.79 | 293.62 | 293.76 | 293.97 | 4.401 |
| 1262493 | 2026-01-31 23:30:00 | 300.42 | 299.77 | 300.42 | 300.12 | 9.27 |
| 1262494 | 2026-02-01 00:00:00 | 304.25 | 302.62 | 302.62 | 304.25 | 1.26 |
| 1262495 | 2026-02-01 00:30:00 | 305.68 | 304.9 | 305.68 | 305.22 | 0.268 |
| 1262496 | 2026-02-01 01:00:00 | 306.53 | 306.2 | 306.34 | 306.2 | 0.37 |
| 1262497 | 2026-02-01 01:30:00 | 306.65 | 305.94 | 306.44 | 305.94 | 0.558 |
| 1262498 | 2026-02-01 02:00:00 | 306.92 | 306.2 | 306.2 | 306.92 | 0.159 |
| 1262499 | 2026-02-01 02:30:00 | 305.99 | 305.41 | 305.41 | 305.45 | 5.047 |
| 1262500 | 2026-02-01 03:00:00 | 308.83 | 308.17 | 308.17 | 308.82 | 0.807 |
| 1262501 | 2026-02-01 03:30:00 | 305.88 | 304.57 | 305.88 | 304.59 | 8.315 |
| 1262502 | 2026-02-01 04:00:00 | 305.55 | 305.22 | 305.22 | 305.55 | 0.479 |
| 1262503 | 2026-02-01 04:30:00 | 304.6 | 304.32 | 304.32 | 304.51 | 2.613 |
| 1262504 | 2026-02-01 05:00:00 | 304.96 | 304.29 | 304.96 | 304.79 | 2.2 |
| 1262505 | 2026-02-01 05:30:00 | 305.54 | 305.05 | 305.54 | 305.05 | 4.173 |
| 1262506 | 2026-02-01 06:00:00 | 304.74 | 303.94 | 303.94 | 304.74 | 0.19 |
| 1262507 | 2026-02-01 06:30:00 | 304.22 | 303.35 | 303.35 | 303.96 | 2.891 |
| 1262508 | 2026-02-01 07:00:00 | 300.93 | 300.52 | 300.93 | 300.52 | 0.913 |
| 1262509 | 2026-02-01 07:30:00 | 297.69 | 297.5 | 297.69 | 297.5 | 0.17 |
| 1262510 | 2026-02-01 08:00:00 | 302.24 | 300.98 | 300.98 | 302.23 | 10.427 |
| 1262511 | 2026-02-01 08:30:00 | 300.3 | 299.97 | 300.22 | 299.97 | 0.135 |
| 1262512 | 2026-02-01 09:00:00 | 300.34 | 298.81 | 300.34 | 299.27 | 6.273 |
| 1262513 | 2026-02-01 09:30:00 | 297.81 | 296.68 | 297.16 | 297.81 | 0.915 |
| 1262514 | 2026-02-01 10:00:00 | 300.19 | 299.39 | 299.39 | 300.19 | 0.35 |
| 1262515 | 2026-02-01 10:30:00 | 298.4 | 297.78 | 298.4 | 297.78 | 0.087 |
| 1262516 | 2026-02-01 11:00:00 | 294.02 | 292.96 | 292.96 | 293.23 | 13.735 |
| 1262517 | 2026-02-01 11:30:00 | 295.07 | 294.39 | 294.39 | 294.7 | 1.27 |
| 1262518 | 2026-02-01 12:00:00 | 300.13 | 299.12 | 299.96 | 299.31 | 7.819 |
| 1262519 | 2026-02-01 12:30:00 | 297.1 | 296.76 | 296.76 | 296.81 | 1.459 |
| 1262520 | 2026-02-01 13:00:00 | 300.83 | 298.02 | 298.25 | 300.83 | 8.64 |
| 1262521 | 2026-02-01 13:30:00 | 299.29 | 299.2 | 299.29 | 299.2 | 0.065 |
| 1262522 | 2026-02-01 14:00:00 | 295.71 | 295.13 | 295.71 | 295.7 | 1.093 |
| 1262523 | 2026-02-01 14:30:00 | 294.34 | 292.7 | 292.7 | 293.2 | 24.348 |
| 1262524 | 2026-02-01 15:00:00 | 297.52 | 296.72 | 297.46 | 296.83 | 4.14 |
| 1262525 | 2026-02-01 15:30:00 | 291.01 | 288.82 | 290.87 | 288.82 | 34.055 |
| 1262526 | 2026-02-01 16:00:00 | 291.14 | 290.05 | 291.14 | 290.05 | 4.307 |
| 1262527 | 2026-02-01 16:30:00 | 296.79 | 294.79 | 295.87 | 295.17 | 14.24 |
| 1262528 | 2026-02-01 17:00:00 | 295.46 | 293.8 | 293.86 | 295.46 | 4.737 |
| 1262529 | 2026-02-01 17:30:00 | 292.73 | 290.99 | 292.73 | 291.41 | 6.347 |
| 1262530 | 2026-02-01 18:00:00 | 295.5 | 293.57 | 293.57 | 294.98 | 22.836 |
| 1262531 | 2026-02-01 18:30:00 | 296.83 | 296.28 | 296.83 | 296.28 | 0.673 |
| 1262532 | 2026-02-01 19:00:00 | 296.79 | 295.3 | 295.91 | 295.34 | 6.479 |
| 1262533 | 2026-02-01 19:30:00 | 295.66 | 295.19 | 295.39 | 295.29 | 3.396 |
| 1262534 | 2026-02-01 20:00:00 | 292.91 | 292.09 | 292.91 | 292.15 | 0.577 |
| 1262535 | 2026-02-01 20:30:00 | 290.9 | 289.69 | 289.69 | 290.76 | 6.231 |
| 1262536 | 2026-02-01 21:00:00 | 292.01 | 291.89 | 292.01 | 292.01 | 0.413 |
| 1262537 | 2026-02-01 21:30:00 | 293.91 | 292.64 | 292.64 | 293.45 | 0.473 |
| 1262538 | 2026-02-01 22:00:00 | 294.13 | 293.13 | 293.5 | 293.13 | 6.366 |
| 1262539 | 2026-02-01 22:30:00 | 297.04 | 295.2 | 295.2 | 297.04 | 35.573 |
| 1262540 | 2026-02-01 23:00:00 | 299.85 | 298.81 | 299.85 | 298.81 | 0.028 |
| 1262541 | 2026-02-01 23:30:00 | 304.11 | 302.98 | 303.98 | 304.11 | 1.869 |
| 1262842 | 2026-02-08 06:00:00 | 242.64 | 242.06 | 242.06 | 242.43 | 26.099 |