Chart from ZEC_USDT_30m_history
Data from ZEC_USDT_30m_history
| id | timestamp | high | low | open | close | volume |
|---|---|---|---|---|---|---|
| 2335041 | 2026-04-03 08:00:00 | 237.28 | 236.98 | 237.07 | 237.28 | 1.322 |
| 2335541 | 2026-04-03 08:30:00 | 237.66 | 237.59 | 237.66 | 237.66 | 0.317 |
| 2336041 | 2026-04-03 09:00:00 | 238.49 | 237.6 | 237.64 | 238.49 | 6.646 |
| 2336541 | 2026-04-03 09:30:00 | 236.91 | 236.82 | 236.82 | 236.91 | 0.304 |
| 2337041 | 2026-04-03 10:00:00 | 237.16 | 236.82 | 236.82 | 237.16 | 0.904 |
| 2337541 | 2026-04-03 10:30:00 | 237.45 | 236.76 | 237.45 | 236.82 | 4.635 |
| 2338041 | 2026-04-03 11:00:00 | 238.33 | 238.32 | 238.32 | 238.33 | 0.067 |
| 2338541 | 2026-04-03 11:30:00 | 238.37 | 238.3 | 238.34 | 238.37 | 0.599 |
| 2339041 | 2026-04-03 12:00:00 | 238.85 | 238.31 | 238.31 | 238.85 | 3.605 |
| 2339541 | 2026-04-03 12:30:00 | 239.91 | 236.79 | 238.23 | 237.35 | 212.984 |
| 2340041 | 2026-04-03 13:00:00 | 235.07 | 234.18 | 235.07 | 234.33 | 2.759 |
| 2340541 | 2026-04-03 13:30:00 | 234.84 | 234.84 | 234.84 | 234.84 | 0.653 |
| 2341041 | 2026-04-03 14:00:00 | 235.61 | 235.46 | 235.61 | 235.46 | 2.707 |
| 2341541 | 2026-04-03 14:30:00 | 236.92 | 236.6 | 236.6 | 236.92 | 0.081 |
| 2342041 | 2026-04-03 15:00:00 | 237.18 | 236.57 | 237.18 | 236.57 | 0.759 |
| 2342541 | 2026-04-03 15:30:00 | 236.12 | 235.99 | 235.99 | 236.12 | 0.253 |
| 2343041 | 2026-04-03 16:00:00 | 235.12 | 234.94 | 235.12 | 235.06 | 1.118 |
| 2343541 | 2026-04-03 16:30:00 | 235.4 | 234.87 | 235.04 | 235.4 | 3.963 |
| 2344041 | 2026-04-03 17:00:00 | 235.68 | 235.48 | 235.68 | 235.48 | 2.46 |
| 2344541 | 2026-04-03 17:30:00 | 235.71 | 235.02 | 235.02 | 235.71 | 6.48 |
| 2345041 | 2026-04-03 18:00:00 | 234.84 | 234.84 | 234.84 | 234.84 | 0.0 |
| 2345541 | 2026-04-03 18:30:00 | 234.69 | 234.54 | 234.69 | 234.54 | 2.519 |
| 2346041 | 2026-04-03 19:00:00 | 233.91 | 233.85 | 233.91 | 233.85 | 0.206 |
| 2346541 | 2026-04-03 19:30:00 | 235.37 | 235.37 | 235.37 | 235.37 | 0.0 |
| 2347041 | 2026-04-03 20:00:00 | 234.94 | 234.53 | 234.94 | 234.93 | 1.307 |
| 2347541 | 2026-04-03 20:30:00 | 234.35 | 234.24 | 234.35 | 234.24 | 0.161 |
| 2348041 | 2026-04-03 21:00:00 | 236.69 | 235.77 | 235.77 | 236.69 | 1.109 |
| 2348541 | 2026-04-03 21:30:00 | 236.29 | 235.92 | 235.92 | 236.29 | 0.003 |
| 2349041 | 2026-04-03 22:00:00 | 236.2 | 235.4 | 236.2 | 235.47 | 43.82 |
| 2349541 | 2026-04-03 22:30:00 | 234.2 | 234.09 | 234.2 | 234.09 | 0.084 |
| 2350041 | 2026-04-03 23:00:00 | 233.27 | 232.32 | 233.27 | 232.52 | 0.511 |
| 2350541 | 2026-04-03 23:30:00 | 233.47 | 233.27 | 233.27 | 233.47 | 1.723 |
| 2351041 | 2026-04-04 00:00:00 | 234.62 | 234.24 | 234.24 | 234.62 | 0.022 |
| 2351541 | 2026-04-04 00:30:00 | 235.54 | 235.3 | 235.42 | 235.46 | 1.322 |
| 2352041 | 2026-04-04 01:00:00 | 235.51 | 235.32 | 235.32 | 235.51 | 0.003 |
| 2352541 | 2026-04-04 01:30:00 | 234.87 | 234.72 | 234.8 | 234.8 | 3.404 |
| 2353041 | 2026-04-04 02:00:00 | 235.16 | 235.16 | 235.16 | 235.16 | 0.01 |
| 2353541 | 2026-04-04 02:30:00 | 235.88 | 235.88 | 235.88 | 235.88 | 0.0 |
| 2354041 | 2026-04-04 03:00:00 | 235.81 | 235.77 | 235.81 | 235.77 | 0.003 |
| 2354541 | 2026-04-04 03:30:00 | 235.55 | 235.34 | 235.55 | 235.34 | 0.423 |
| 2355041 | 2026-04-04 04:00:00 | 235.75 | 235.61 | 235.75 | 235.63 | 0.803 |
| 2355541 | 2026-04-04 04:30:00 | 235.99 | 235.75 | 235.78 | 235.75 | 0.118 |
| 2356041 | 2026-04-04 05:00:00 | 236.33 | 235.95 | 236.33 | 235.95 | 1.363 |
| 2356541 | 2026-04-04 05:30:00 | 235.38 | 235.38 | 235.38 | 235.38 | 0.0 |
| 2357041 | 2026-04-04 06:00:00 | 236.14 | 235.78 | 235.78 | 235.94 | 1.185 |
| 2357541 | 2026-04-04 06:30:00 | 235.47 | 235.47 | 235.47 | 235.47 | 0.0 |
| 2358041 | 2026-04-04 07:00:00 | 237.79 | 236.96 | 236.96 | 237.71 | 13.849 |
| 2358541 | 2026-04-04 07:30:00 | 237.42 | 237.42 | 237.42 | 237.42 | 0.0 |
| 2359041 | 2026-04-04 08:00:00 | 237.62 | 237.2 | 237.2 | 237.62 | 0.011 |
| 2359541 | 2026-04-04 08:30:00 | 237.52 | 237.29 | 237.52 | 237.39 | 3.022 |
| 2360041 | 2026-04-04 09:00:00 | 237.45 | 237.31 | 237.45 | 237.31 | 0.217 |
| 2360541 | 2026-04-04 09:30:00 | 238.81 | 238.58 | 238.81 | 238.58 | 0.04 |
| 2361041 | 2026-04-04 10:00:00 | 242.11 | 239.3 | 239.3 | 241.91 | 206.272 |
| 2361541 | 2026-04-04 10:30:00 | 241.58 | 240.7 | 240.7 | 241.25 | 0.609 |
| 2362041 | 2026-04-04 11:00:00 | 244.44 | 244.44 | 244.44 | 244.44 | 0.0 |
| 2362541 | 2026-04-04 11:30:00 | 244.95 | 244.6 | 244.95 | 244.6 | 4.182 |
| 2363041 | 2026-04-04 12:00:00 | 245.28 | 245.02 | 245.1 | 245.02 | 14.263 |
| 2363541 | 2026-04-04 12:30:00 | 245.05 | 244.94 | 245.02 | 245.05 | 2.052 |
| 2364041 | 2026-04-04 13:00:00 | 244.16 | 244.16 | 244.16 | 244.16 | 0.0 |
| 2364541 | 2026-04-04 13:30:00 | 249.86 | 248.36 | 249.71 | 248.36 | 10.008 |
| 2365041 | 2026-04-04 14:00:00 | 248.51 | 247.88 | 248.17 | 247.88 | 14.742 |
| 2365541 | 2026-04-04 14:30:00 | 247.4 | 246.46 | 247.4 | 246.66 | 93.507 |
| 2366041 | 2026-04-04 15:00:00 | 247.97 | 247.47 | 247.97 | 247.67 | 7.99 |
| 2366541 | 2026-04-04 15:30:00 | 248.99 | 247.34 | 247.34 | 248.88 | 5.128 |
| 2367041 | 2026-04-04 16:00:00 | 249.85 | 249.13 | 249.13 | 249.66 | 1.142 |
| 2367541 | 2026-04-04 16:30:00 | 249.23 | 248.64 | 249.23 | 248.65 | 0.811 |
| 2368041 | 2026-04-04 17:00:00 | 246.81 | 246.69 | 246.73 | 246.81 | 0.25 |
| 2368541 | 2026-04-04 17:30:00 | 250.09 | 249.29 | 249.29 | 249.83 | 2.27 |
| 2369041 | 2026-04-04 18:00:00 | 252.83 | 251.83 | 252.58 | 252.06 | 17.958 |
| 2369541 | 2026-04-04 18:30:00 | 252.12 | 251.86 | 251.86 | 251.87 | 9.581 |
| 2370041 | 2026-04-04 19:00:00 | 251.69 | 250.59 | 251.69 | 251.29 | 78.78 |
| 2370541 | 2026-04-04 19:30:00 | 250.86 | 250.4 | 250.65 | 250.4 | 0.669 |
| 2371041 | 2026-04-04 20:00:00 | 251.18 | 251.18 | 251.18 | 251.18 | 0.0 |
| 2371541 | 2026-04-04 20:30:00 | 251.85 | 251.23 | 251.23 | 251.85 | 0.431 |
| 2372041 | 2026-04-04 21:00:00 | 252.12 | 251.73 | 252.12 | 251.89 | 0.704 |
| 2372541 | 2026-04-04 21:30:00 | 251.91 | 251.65 | 251.91 | 251.91 | 8.549 |
| 2373041 | 2026-04-04 22:00:00 | 251.74 | 250.85 | 251.74 | 251.22 | 20.389 |
| 2373541 | 2026-04-04 22:30:00 | 251.37 | 250.87 | 250.87 | 251.37 | 0.077 |
| 2374041 | 2026-04-04 23:00:00 | 251.64 | 251.22 | 251.64 | 251.22 | 0.051 |
| 2374541 | 2026-04-04 23:30:00 | 250.93 | 250.55 | 250.91 | 250.55 | 1.265 |
| 2375041 | 2026-04-05 00:00:00 | 251.37 | 250.83 | 250.97 | 251.09 | 23.823 |
| 2375541 | 2026-04-05 00:30:00 | 249.32 | 249.32 | 249.32 | 249.32 | 0.0 |
| 2376041 | 2026-04-05 01:00:00 | 249.23 | 249.1 | 249.1 | 249.23 | 0.003 |
| 2376541 | 2026-04-05 01:30:00 | 247.52 | 247.36 | 247.36 | 247.52 | 0.172 |
| 2377041 | 2026-04-05 02:00:00 | 247.11 | 246.85 | 247.09 | 246.85 | 0.221 |
| 2377541 | 2026-04-05 02:30:00 | 246.9 | 246.46 | 246.46 | 246.75 | 0.381 |
| 2378041 | 2026-04-05 03:00:00 | 247.41 | 247.04 | 247.41 | 247.04 | 0.049 |
| 2378541 | 2026-04-05 03:30:00 | 247.23 | 247.21 | 247.21 | 247.23 | 0.61 |
| 2379041 | 2026-04-05 04:00:00 | 246.74 | 246.53 | 246.69 | 246.6 | 4.008 |
| 2379541 | 2026-04-05 04:30:00 | 248.15 | 247.75 | 247.75 | 248.15 | 0.973 |
| 2380041 | 2026-04-05 05:00:00 | 247.81 | 247.81 | 247.81 | 247.81 | 0.0 |
| 2380541 | 2026-04-05 05:30:00 | 245.17 | 244.97 | 245.17 | 244.98 | 26.564 |
| 2381041 | 2026-04-05 06:00:00 | 244.55 | 244.0 | 244.55 | 244.02 | 14.295 |
| 2381541 | 2026-04-05 06:30:00 | 243.97 | 243.72 | 243.82 | 243.92 | 0.937 |
| 2382041 | 2026-04-05 07:00:00 | 245.58 | 245.27 | 245.27 | 245.58 | 1.418 |
| 2382541 | 2026-04-05 07:30:00 | 245.54 | 245.54 | 245.54 | 245.54 | 0.0 |
| 2383041 | 2026-04-05 08:00:00 | 244.0 | 244.0 | 244.0 | 244.0 | 0.0 |
| 2383541 | 2026-04-05 08:30:00 | 244.78 | 244.78 | 244.78 | 244.78 | 0.0 |
| 2384041 | 2026-04-05 09:00:00 | 245.38 | 245.33 | 245.38 | 245.33 | 5.517 |
| 2384541 | 2026-04-05 09:30:00 | 249.92 | 248.85 | 249.67 | 248.85 | 0.431 |
| 2385041 | 2026-04-05 10:00:00 | 248.72 | 248.19 | 248.28 | 248.72 | 2.89 |
| 2385541 | 2026-04-05 10:30:00 | 247.35 | 247.35 | 247.35 | 247.35 | 0.0 |
| 2386041 | 2026-04-05 11:00:00 | 244.79 | 244.12 | 244.79 | 244.28 | 0.996 |
| 2386541 | 2026-04-05 11:30:00 | 244.08 | 243.85 | 243.85 | 244.07 | 0.154 |
| 2387041 | 2026-04-05 12:00:00 | 243.75 | 243.72 | 243.75 | 243.73 | 0.198 |
| 2387541 | 2026-04-05 12:30:00 | 241.39 | 240.93 | 241.3 | 241.01 | 4.537 |
| 2388041 | 2026-04-05 13:00:00 | 240.19 | 239.46 | 239.95 | 239.59 | 2.609 |
| 2388541 | 2026-04-05 13:30:00 | 237.59 | 237.0 | 237.59 | 237.46 | 1.317 |
| 2389041 | 2026-04-05 14:00:00 | 239.64 | 238.55 | 239.2 | 239.64 | 3.356 |
| 2389541 | 2026-04-05 14:30:00 | 239.6 | 239.2 | 239.2 | 239.6 | 0.589 |
| 2390041 | 2026-04-05 15:00:00 | 239.61 | 239.32 | 239.32 | 239.49 | 0.6 |
| 2390541 | 2026-04-05 15:30:00 | 242.84 | 241.35 | 241.86 | 241.48 | 5.303 |
| 2391041 | 2026-04-05 16:00:00 | 242.09 | 241.47 | 241.59 | 242.09 | 3.676 |
| 2391541 | 2026-04-05 16:30:00 | 240.28 | 240.28 | 240.28 | 240.28 | 0.0 |
| 2392041 | 2026-04-05 17:00:00 | 239.73 | 239.69 | 239.73 | 239.69 | 0.078 |
| 2392541 | 2026-04-05 17:30:00 | 240.79 | 240.79 | 240.79 | 240.79 | 0.0 |
| 2393041 | 2026-04-05 18:00:00 | 240.65 | 240.49 | 240.5 | 240.65 | 0.901 |
| 2393541 | 2026-04-05 18:30:00 | 240.49 | 240.49 | 240.49 | 240.49 | 0.0 |
| 2394041 | 2026-04-05 19:00:00 | 241.6 | 241.6 | 241.6 | 241.6 | 0.0 |
| 2394541 | 2026-04-05 19:30:00 | 241.56 | 241.29 | 241.56 | 241.29 | 0.237 |
| 2395041 | 2026-04-05 20:00:00 | 240.63 | 240.63 | 240.63 | 240.63 | 0.0 |
| 2395541 | 2026-04-05 20:30:00 | 240.26 | 240.15 | 240.15 | 240.24 | 1.108 |
| 2396041 | 2026-04-05 21:00:00 | 241.64 | 241.64 | 241.64 | 241.64 | 0.0 |
| 2396541 | 2026-04-05 21:30:00 | 239.17 | 239.09 | 239.17 | 239.1 | 1.477 |
| 2397041 | 2026-04-05 22:00:00 | 239.29 | 238.52 | 239.09 | 239.29 | 3.272 |
| 2397541 | 2026-04-05 22:30:00 | 238.9 | 237.85 | 238.2 | 238.72 | 8.375 |
| 2398041 | 2026-04-05 23:00:00 | 242.55 | 241.87 | 242.28 | 242.17 | 5.236 |
| 2398541 | 2026-04-05 23:30:00 | 245.0 | 243.74 | 243.74 | 245.0 | 0.758 |
| 2399041 | 2026-04-06 00:00:00 | 247.54 | 244.72 | 244.72 | 246.9 | 33.717 |
| 2399541 | 2026-04-06 00:30:00 | 249.11 | 248.44 | 248.95 | 248.44 | 13.478 |
| 2400041 | 2026-04-06 01:00:00 | 248.24 | 247.42 | 248.13 | 247.86 | 0.934 |
| 2400541 | 2026-04-06 01:30:00 | 248.66 | 248.32 | 248.53 | 248.32 | 2.326 |
| 2401041 | 2026-04-06 02:00:00 | 248.33 | 247.85 | 247.87 | 248.33 | 0.33 |
| 2401541 | 2026-04-06 02:30:00 | 253.11 | 252.3 | 252.3 | 252.81 | 8.676 |
| 2402041 | 2026-04-06 03:00:00 | 256.5 | 254.57 | 254.57 | 256.41 | 40.377 |
| 2402541 | 2026-04-06 03:30:00 | 257.49 | 255.39 | 257.49 | 255.83 | 5.056 |
| 2403041 | 2026-04-06 04:00:00 | 256.43 | 255.51 | 255.74 | 256.31 | 6.441 |
| 2403541 | 2026-04-06 04:30:00 | 254.16 | 253.49 | 254.16 | 253.77 | 0.936 |
| 2404041 | 2026-04-06 05:00:00 | 253.68 | 253.46 | 253.46 | 253.68 | 1.942 |
| 2404541 | 2026-04-06 05:30:00 | 254.78 | 254.09 | 254.09 | 254.78 | 0.517 |
| 2405041 | 2026-04-06 06:00:00 | 255.93 | 255.51 | 255.51 | 255.61 | 3.146 |
| 2405541 | 2026-04-06 06:30:00 | 252.06 | 251.34 | 251.34 | 252.06 | 0.222 |
| 2406041 | 2026-04-06 07:00:00 | 252.55 | 252.34 | 252.34 | 252.55 | 0.007 |
| 2406541 | 2026-04-06 07:30:00 | 251.97 | 251.61 | 251.97 | 251.61 | 0.094 |
| 2407041 | 2026-04-06 08:00:00 | 252.91 | 252.91 | 252.91 | 252.91 | 0.0 |
| 2407541 | 2026-04-06 08:30:00 | 252.31 | 252.18 | 252.31 | 252.26 | 0.159 |
| 2408041 | 2026-04-06 09:00:00 | 254.12 | 253.89 | 254.01 | 254.04 | 0.25 |
| 2408541 | 2026-04-06 09:30:00 | 256.15 | 255.52 | 255.52 | 255.65 | 0.207 |
| 2409041 | 2026-04-06 10:00:00 | 257.47 | 257.13 | 257.13 | 257.23 | 7.898 |
| 2409541 | 2026-04-06 10:30:00 | 258.2 | 257.91 | 258.09 | 257.91 | 0.179 |
| 2410041 | 2026-04-06 11:00:00 | 256.49 | 255.77 | 256.18 | 256.0 | 4.726 |
| 2410541 | 2026-04-06 11:30:00 | 255.3 | 255.02 | 255.15 | 255.29 | 0.249 |
| 2411041 | 2026-04-06 12:00:00 | 255.43 | 254.76 | 255.1 | 254.82 | 13.786 |
| 2411541 | 2026-04-06 12:30:00 | 255.18 | 253.79 | 255.08 | 254.19 | 1.478 |
| 2412041 | 2026-04-06 13:00:00 | 253.7 | 253.61 | 253.61 | 253.69 | 1.257 |
| 2412541 | 2026-04-06 13:30:00 | 255.99 | 255.06 | 255.64 | 255.55 | 9.525 |
| 2413041 | 2026-04-06 14:00:00 | 254.91 | 253.68 | 254.11 | 254.16 | 5.424 |
| 2413541 | 2026-04-06 14:30:00 | 255.24 | 255.24 | 255.24 | 255.24 | 0.0 |
| 2414041 | 2026-04-06 15:00:00 | 254.13 | 253.57 | 253.57 | 254.13 | 0.343 |
| 2414541 | 2026-04-06 15:30:00 | 253.68 | 253.21 | 253.21 | 253.41 | 1.489 |
| 2415041 | 2026-04-06 16:00:00 | 254.7 | 253.93 | 253.93 | 254.5 | 6.275 |
| 2415541 | 2026-04-06 16:30:00 | 254.49 | 254.07 | 254.07 | 254.49 | 3.334 |
| 2416041 | 2026-04-06 17:00:00 | 256.9 | 255.2 | 256.86 | 255.22 | 0.975 |
| 2416541 | 2026-04-06 17:30:00 | 257.89 | 257.55 | 257.72 | 257.73 | 1.377 |
| 2417041 | 2026-04-06 18:00:00 | 256.39 | 256.39 | 256.39 | 256.39 | 0.0 |
| 2417541 | 2026-04-06 18:30:00 | 256.99 | 256.78 | 256.78 | 256.99 | 0.75 |
| 2418041 | 2026-04-06 19:00:00 | 256.99 | 256.49 | 256.99 | 256.5 | 0.166 |
| 2418541 | 2026-04-06 19:30:00 | 255.95 | 255.72 | 255.95 | 255.72 | 0.146 |
| 2419041 | 2026-04-06 20:00:00 | 255.12 | 254.26 | 255.12 | 254.26 | 1.06 |
| 2419541 | 2026-04-06 20:30:00 | 256.32 | 255.79 | 255.79 | 256.32 | 0.022 |
| 2420041 | 2026-04-06 21:00:00 | 256.14 | 256.06 | 256.14 | 256.06 | 1.046 |
| 2420541 | 2026-04-06 21:30:00 | 255.96 | 255.96 | 255.96 | 255.96 | 0.0 |
| 2421041 | 2026-04-06 22:00:00 | 256.21 | 255.76 | 256.11 | 256.21 | 2.937 |
| 2421541 | 2026-04-06 22:30:00 | 256.09 | 255.81 | 256.0 | 255.85 | 0.484 |
| 2422041 | 2026-04-06 23:00:00 | 249.86 | 248.46 | 249.68 | 248.74 | 2.284 |
| 2422541 | 2026-04-06 23:30:00 | 250.6 | 250.35 | 250.6 | 250.56 | 2.759 |
| 2423041 | 2026-04-07 00:00:00 | 252.87 | 251.28 | 251.64 | 251.98 | 14.973 |
| 2423541 | 2026-04-07 00:30:00 | 253.61 | 252.69 | 252.69 | 253.6 | 1.235 |
| 2424041 | 2026-04-07 01:00:00 | 253.08 | 251.92 | 253.08 | 252.53 | 9.088 |
| 2424541 | 2026-04-07 01:30:00 | 255.87 | 254.9 | 255.87 | 255.58 | 3.477 |
| 2425041 | 2026-04-07 02:00:00 | 252.82 | 252.59 | 252.59 | 252.82 | 0.509 |
| 2425541 | 2026-04-07 02:30:00 | 252.78 | 252.26 | 252.35 | 252.26 | 1.311 |
| 2426041 | 2026-04-07 03:00:00 | 254.31 | 253.05 | 253.05 | 253.75 | 1.525 |
| 2426541 | 2026-04-07 03:30:00 | 254.7 | 254.28 | 254.49 | 254.49 | 0.312 |
| 2427041 | 2026-04-07 04:00:00 | 254.78 | 254.64 | 254.77 | 254.78 | 1.487 |
| 2427541 | 2026-04-07 04:30:00 | 255.4 | 254.69 | 255.3 | 255.01 | 0.834 |
| 2428041 | 2026-04-07 05:00:00 | 262.77 | 261.53 | 261.55 | 262.48 | 11.398 |
| 2428541 | 2026-04-07 05:30:00 | 262.0 | 260.69 | 262.0 | 261.23 | 5.755 |
| 2429041 | 2026-04-07 06:00:00 | 263.89 | 263.3 | 263.52 | 263.44 | 16.15 |
| 2429541 | 2026-04-07 06:30:00 | 262.73 | 262.26 | 262.57 | 262.4 | 1.439 |
| 2430041 | 2026-04-07 07:00:00 | 264.0 | 263.33 | 263.35 | 263.88 | 2.294 |
| 2430541 | 2026-04-07 07:30:00 | 265.32 | 264.89 | 264.89 | 265.32 | 24.872 |
| 2431041 | 2026-04-07 08:00:00 | 264.86 | 263.13 | 263.4 | 264.64 | 4.115 |
| 2431541 | 2026-04-07 08:30:00 | 265.66 | 265.07 | 265.07 | 265.52 | 2.435 |
| 2432041 | 2026-04-07 09:00:00 | 267.47 | 266.81 | 266.81 | 267.42 | 3.442 |
| 2432541 | 2026-04-07 09:30:00 | 269.71 | 269.62 | 269.71 | 269.62 | 0.175 |
| 2433041 | 2026-04-07 10:00:00 | 267.97 | 265.86 | 267.18 | 265.92 | 29.021 |
| 2433541 | 2026-04-07 10:30:00 | 266.82 | 265.86 | 265.86 | 266.6 | 3.3 |
| 2434041 | 2026-04-07 11:00:00 | 264.66 | 264.13 | 264.37 | 264.66 | 18.371 |
| 2434541 | 2026-04-07 11:30:00 | 264.2 | 263.76 | 263.95 | 263.76 | 2.026 |
| 2435041 | 2026-04-07 12:00:00 | 265.75 | 265.22 | 265.35 | 265.75 | 0.291 |
| 2435541 | 2026-04-07 12:30:00 | 267.09 | 266.56 | 267.09 | 266.56 | 1.362 |
| 2436041 | 2026-04-07 13:00:00 | 266.26 | 266.13 | 266.26 | 266.13 | 0.284 |
| 2436541 | 2026-04-07 13:30:00 | 265.7 | 264.34 | 265.03 | 265.31 | 5.622 |
| 2437041 | 2026-04-07 14:00:00 | 263.37 | 262.93 | 262.93 | 262.95 | 2.172 |
| 2437541 | 2026-04-07 14:30:00 | 266.24 | 265.66 | 265.66 | 266.07 | 12.818 |
| 2438041 | 2026-04-07 15:00:00 | 265.46 | 264.7 | 265.08 | 265.46 | 19.478 |
| 2438541 | 2026-04-07 15:30:00 | 271.12 | 270.27 | 270.95 | 270.27 | 13.509 |
| 2439041 | 2026-04-07 16:00:00 | 266.82 | 265.07 | 265.07 | 266.82 | 61.956 |
| 2439541 | 2026-04-07 16:30:00 | 268.63 | 268.12 | 268.36 | 268.12 | 3.767 |
| 2440041 | 2026-04-07 17:00:00 | 270.15 | 269.64 | 269.64 | 269.89 | 5.646 |
| 2440541 | 2026-04-07 17:30:00 | 271.03 | 268.65 | 268.65 | 270.72 | 10.309 |
| 2441041 | 2026-04-07 18:00:00 | 270.07 | 269.63 | 269.77 | 269.63 | 1.796 |
| 2441541 | 2026-04-07 18:30:00 | 269.66 | 269.01 | 269.66 | 269.39 | 2.584 |
| 2442041 | 2026-04-07 19:00:00 | 268.89 | 268.29 | 268.89 | 268.36 | 0.468 |
| 2442541 | 2026-04-07 19:30:00 | 269.1 | 269.1 | 269.1 | 269.1 | 0.0 |
| 2443041 | 2026-04-07 20:00:00 | 275.91 | 272.48 | 272.7 | 274.25 | 111.938 |
| 2443541 | 2026-04-07 20:30:00 | 278.1 | 277.27 | 277.27 | 277.44 | 111.794 |
| 2444041 | 2026-04-07 21:00:00 | 278.06 | 277.12 | 277.12 | 278.04 | 14.849 |
| 2444541 | 2026-04-07 21:30:00 | 285.34 | 284.59 | 284.59 | 285.1 | 5.273 |
| 2445041 | 2026-04-07 22:00:00 | 311.9 | 308.53 | 310.1 | 310.65 | 31.027 |
| 2445541 | 2026-04-07 22:30:00 | 312.81 | 310.3 | 310.88 | 311.69 | 17.273 |
| 2446041 | 2026-04-07 23:00:00 | 315.4 | 312.91 | 312.91 | 314.76 | 43.59 |
| 2446541 | 2026-04-07 23:30:00 | 324.16 | 321.1 | 324.09 | 321.56 | 98.932 |
| 2447041 | 2026-04-08 00:00:00 | 321.85 | 319.19 | 320.39 | 321.4 | 64.978 |
| 2447541 | 2026-04-08 00:30:00 | 316.48 | 314.68 | 316.04 | 315.92 | 24.858 |
| 2448041 | 2026-04-08 01:00:00 | 317.38 | 316.25 | 316.62 | 316.25 | 4.159 |
| 2448541 | 2026-04-08 01:30:00 | 315.71 | 314.84 | 315.13 | 315.71 | 20.52 |
| 2449041 | 2026-04-08 02:00:00 | 318.23 | 317.77 | 317.92 | 317.77 | 5.123 |
| 2449541 | 2026-04-08 02:30:00 | 324.5 | 323.46 | 323.82 | 323.8 | 15.596 |
| 2450041 | 2026-04-08 03:00:00 | 325.3 | 323.56 | 324.25 | 323.99 | 18.58 |
| 2450541 | 2026-04-08 03:30:00 | 321.64 | 321.09 | 321.53 | 321.51 | 1.624 |
| 2451041 | 2026-04-08 04:00:00 | 318.97 | 318.39 | 318.57 | 318.52 | 2.586 |
| 2451541 | 2026-04-08 04:30:00 | 318.93 | 318.08 | 318.93 | 318.28 | 0.438 |
| 2452041 | 2026-04-08 05:00:00 | 322.42 | 321.87 | 321.87 | 322.31 | 18.232 |
| 2452541 | 2026-04-08 05:30:00 | 321.77 | 321.4 | 321.64 | 321.4 | 21.958 |
| 2453041 | 2026-04-08 06:00:00 | 321.11 | 320.71 | 320.82 | 320.71 | 3.279 |
| 2453541 | 2026-04-08 06:30:00 | 324.49 | 323.34 | 323.73 | 323.38 | 7.265 |
| 2454041 | 2026-04-08 07:00:00 | 322.12 | 321.29 | 321.78 | 321.71 | 4.787 |
| 2454541 | 2026-04-08 07:30:00 | 326.22 | 324.26 | 326.22 | 324.57 | 6.1 |
| 2455041 | 2026-04-08 08:00:00 | 324.26 | 323.33 | 324.26 | 323.85 | 32.079 |
| 2455541 | 2026-04-08 08:30:00 | 331.0 | 325.97 | 325.97 | 327.31 | 50.511 |
| 2456041 | 2026-04-08 09:00:00 | 328.2 | 327.35 | 327.96 | 327.41 | 7.537 |
| 2456541 | 2026-04-08 09:30:00 | 329.58 | 329.14 | 329.17 | 329.58 | 2.601 |
| 2457041 | 2026-04-08 10:00:00 | 331.14 | 330.07 | 330.45 | 330.76 | 6.413 |
| 2457541 | 2026-04-08 10:30:00 | 336.39 | 335.26 | 336.39 | 335.43 | 8.294 |
| 2458041 | 2026-04-08 11:00:00 | 331.96 | 330.37 | 330.83 | 331.17 | 13.857 |
| 2458541 | 2026-04-08 11:30:00 | 332.85 | 331.83 | 332.69 | 331.83 | 7.203 |
| 2459041 | 2026-04-08 12:00:00 | 333.21 | 332.52 | 333.08 | 332.68 | 3.081 |
| 2459541 | 2026-04-08 12:30:00 | 335.47 | 335.0 | 335.36 | 335.47 | 12.225 |
| 2460041 | 2026-04-08 13:00:00 | 336.6 | 335.04 | 335.57 | 335.98 | 8.805 |
| 2460541 | 2026-04-08 13:30:00 | 336.0 | 334.29 | 334.69 | 334.55 | 5.287 |
| 2461041 | 2026-04-08 14:00:00 | 338.57 | 336.34 | 336.34 | 338.42 | 16.322 |
| 2461541 | 2026-04-08 14:30:00 | 335.78 | 332.0 | 335.46 | 332.57 | 33.807 |
| 2462041 | 2026-04-08 15:00:00 | 332.63 | 330.59 | 330.59 | 331.77 | 9.869 |
| 2462541 | 2026-04-08 15:30:00 | 328.03 | 326.75 | 327.52 | 327.48 | 12.64 |
| 2463041 | 2026-04-08 16:00:00 | 333.35 | 332.31 | 333.28 | 333.06 | 4.537 |
| 2463541 | 2026-04-08 16:30:00 | 330.23 | 328.45 | 330.23 | 329.3 | 2.542 |
| 2464041 | 2026-04-08 17:00:00 | 329.26 | 328.83 | 328.92 | 328.83 | 0.528 |
| 2464541 | 2026-04-08 17:30:00 | 329.74 | 329.37 | 329.37 | 329.6 | 0.575 |
| 2465041 | 2026-04-08 18:00:00 | 332.4 | 331.13 | 332.4 | 331.31 | 1.93 |
| 2465541 | 2026-04-08 18:30:00 | 333.6 | 331.5 | 331.5 | 333.29 | 11.854 |
| 2466041 | 2026-04-08 19:00:00 | 327.82 | 326.2 | 327.33 | 327.34 | 9.361 |
| 2466541 | 2026-04-08 19:30:00 | 326.1 | 325.42 | 325.84 | 325.44 | 2.269 |
| 2467041 | 2026-04-08 20:00:00 | 326.28 | 325.38 | 325.55 | 325.93 | 7.547 |
| 2467541 | 2026-04-08 20:30:00 | 324.49 | 323.54 | 324.06 | 324.49 | 1.062 |
| 2468041 | 2026-04-08 21:00:00 | 321.28 | 320.25 | 320.53 | 321.12 | 2.424 |
| 2468541 | 2026-04-08 21:30:00 | 326.66 | 325.25 | 326.66 | 326.09 | 21.147 |
| 2469041 | 2026-04-08 22:00:00 | 327.27 | 325.82 | 326.29 | 325.86 | 1.588 |
| 2469541 | 2026-04-08 22:30:00 | 322.12 | 320.97 | 321.57 | 322.12 | 9.988 |
| 2470041 | 2026-04-08 23:00:00 | 321.65 | 320.66 | 321.46 | 321.55 | 24.412 |
| 2470541 | 2026-04-08 23:30:00 | 323.38 | 322.96 | 323.36 | 323.38 | 11.246 |
| 2471041 | 2026-04-09 00:00:00 | 324.09 | 323.19 | 323.19 | 323.45 | 26.392 |
| 2471541 | 2026-04-09 00:30:00 | 326.63 | 325.57 | 326.52 | 326.31 | 5.129 |
| 2472041 | 2026-04-09 01:00:00 | 321.94 | 321.62 | 321.94 | 321.77 | 0.523 |
| 2472541 | 2026-04-09 01:30:00 | 320.11 | 317.1 | 318.8 | 319.91 | 22.92 |
| 2473041 | 2026-04-09 02:00:00 | 317.8 | 316.05 | 316.05 | 316.81 | 35.97 |
| 2473541 | 2026-04-09 02:30:00 | 318.99 | 318.67 | 318.74 | 318.9 | 1.998 |
| 2474041 | 2026-04-09 03:00:00 | 317.42 | 316.8 | 316.8 | 317.42 | 3.466 |
| 2474541 | 2026-04-09 03:30:00 | 316.74 | 315.93 | 315.93 | 316.74 | 0.062 |
| 2475041 | 2026-04-09 04:00:00 | 318.2 | 317.68 | 318.2 | 317.68 | 0.278 |
| 2475541 | 2026-04-09 04:30:00 | 318.08 | 317.69 | 317.69 | 318.08 | 0.453 |
| 2476041 | 2026-04-09 05:00:00 | 317.5 | 316.74 | 317.5 | 316.74 | 9.435 |
| 2476541 | 2026-04-09 05:30:00 | 318.88 | 318.28 | 318.31 | 318.88 | 1.209 |
| 2477041 | 2026-04-09 06:00:00 | 319.96 | 318.88 | 318.88 | 319.96 | 1.059 |
| 2477541 | 2026-04-09 06:30:00 | 317.47 | 317.07 | 317.07 | 317.47 | 4.669 |
| 2478041 | 2026-04-09 07:00:00 | 320.65 | 318.38 | 318.38 | 320.19 | 3.086 |
| 2478541 | 2026-04-09 07:30:00 | 319.83 | 319.53 | 319.83 | 319.71 | 0.983 |
| 2479041 | 2026-04-09 08:00:00 | 319.54 | 319.54 | 319.54 | 319.54 | 0.0 |
| 2479541 | 2026-04-09 08:30:00 | 319.99 | 318.38 | 318.38 | 319.99 | 0.551 |
| 2480041 | 2026-04-09 09:00:00 | 319.81 | 317.72 | 319.81 | 317.72 | 6.462 |
| 2480541 | 2026-04-09 09:30:00 | 317.62 | 317.62 | 317.62 | 317.62 | 0.0 |
| 2481041 | 2026-04-09 10:00:00 | 318.92 | 318.92 | 318.92 | 318.92 | 0.0 |
| 2481541 | 2026-04-09 10:30:00 | 317.29 | 316.39 | 317.29 | 316.39 | 0.322 |
| 2482041 | 2026-04-09 11:00:00 | 315.63 | 314.7 | 314.76 | 315.63 | 8.542 |
| 2482541 | 2026-04-09 11:30:00 | 313.64 | 312.89 | 313.34 | 313.54 | 19.561 |
| 2483041 | 2026-04-09 12:00:00 | 312.24 | 311.18 | 311.18 | 311.69 | 11.708 |
| 2483541 | 2026-04-09 12:30:00 | 313.47 | 312.2 | 313.18 | 312.41 | 7.25 |
| 2484041 | 2026-04-09 13:00:00 | 313.71 | 312.82 | 313.47 | 312.82 | 3.651 |
| 2484541 | 2026-04-09 13:30:00 | 313.33 | 312.41 | 313.0 | 312.54 | 31.235 |