- Removed v10 TradingView indicator (moneyline_v10_momentum_dots.pinescript) - Removed v10 penalty system from signal-quality.ts (-30/-25 point penalties) - Removed backtest result files (sweep_*.csv) - Updated copilot-instructions.md to remove v10 references - Simplified direction-specific quality thresholds (LONG 90+, SHORT 80+) Rationale: - 1,944 parameter combinations tested in backtest - All top results IDENTICAL (568 trades, $498 P&L, 61.09% WR) - Momentum parameters had ZERO impact on trade selection - Profit factor 1.027 too low (barely profitable after fees) - Max drawdown -$1,270 vs +$498 profit = terrible risk-reward - v10 penalties were blocking good trades (bug: applied to wrong positions) Keeping v9 as production system - simpler, proven, effective.
3.0 MiB
3.0 MiB
| 1 | timestamp | open | high | low | close | volume | number_of_trades | taker_buy_base | taker_buy_quote |
|---|---|---|---|---|---|---|---|---|---|
| 2 | 2025-08-01 00:00:00 | 172.22 | 172.26 | 171.9 | 171.91 | 9154.117 | 8582 | 4255.01700000 | 732137.64718000 |
| 3 | 2025-08-01 00:05:00 | 171.91 | 172.11 | 171.0 | 171.71 | 169978.149 | 16569 | 37742.38100000 | 6480194.01528000 |
| 4 | 2025-08-01 00:10:00 | 171.71 | 171.74 | 170.62 | 170.95 | 47366.974 | 24896 | 18342.05800000 | 3137185.24290000 |
| 5 | 2025-08-01 00:15:00 | 170.96 | 171.81 | 170.5 | 171.79 | 21950.311 | 16748 | 13341.39900000 | 2284253.28028000 |
| 6 | 2025-08-01 00:20:00 | 171.79 | 171.93 | 171.55 | 171.72 | 8314.912 | 8859 | 4461.79200000 | 766273.11562000 |
| 7 | 2025-08-01 00:25:00 | 171.71 | 171.72 | 170.69 | 171.1 | 9616.554 | 10370 | 4785.58300000 | 818388.68788000 |
| 8 | 2025-08-01 00:30:00 | 171.09 | 171.24 | 170.44 | 170.49 | 20997.435 | 11262 | 11776.86300000 | 2011135.93515000 |
| 9 | 2025-08-01 00:35:00 | 170.49 | 171.19 | 170.4 | 171.19 | 11321.193 | 13655 | 5770.95900000 | 985282.56982000 |
| 10 | 2025-08-01 00:40:00 | 171.19 | 171.22 | 170.0 | 170.02 | 39408.402 | 21090 | 9090.54400000 | 1548942.00366000 |
| 11 | 2025-08-01 00:45:00 | 170.02 | 170.06 | 169.27 | 169.34 | 48248.817 | 22083 | 17573.88600000 | 2979808.64887000 |
| 12 | 2025-08-01 00:50:00 | 169.35 | 169.35 | 167.42 | 169.06 | 151301.143 | 61862 | 57288.47400000 | 9640928.67301000 |
| 13 | 2025-08-01 00:55:00 | 169.07 | 170.57 | 169.07 | 170.31 | 31951.255 | 27474 | 21611.80300000 | 3671487.82272000 |
| 14 | 2025-08-01 01:00:00 | 170.3 | 170.89 | 170.0 | 170.36 | 32546.242 | 18544 | 12794.75100000 | 2181470.46738000 |
| 15 | 2025-08-01 01:05:00 | 170.36 | 170.44 | 169.18 | 169.55 | 17150.26 | 21327 | 6202.02600000 | 1053356.30540000 |
| 16 | 2025-08-01 01:10:00 | 169.55 | 169.66 | 168.34 | 168.53 | 18952.218 | 20210 | 5542.31700000 | 937036.45908000 |
| 17 | 2025-08-01 01:15:00 | 168.52 | 169.08 | 167.95 | 168.6 | 39514.946 | 31773 | 13817.54400000 | 2329698.25455000 |
| 18 | 2025-08-01 01:20:00 | 168.61 | 169.81 | 168.6 | 169.6 | 28163.57 | 24317 | 21103.26200000 | 3568679.02349000 |
| 19 | 2025-08-01 01:25:00 | 169.6 | 169.94 | 169.21 | 169.65 | 34956.29 | 14983 | 25273.35000000 | 4287890.10312000 |
| 20 | 2025-08-01 01:30:00 | 169.65 | 169.78 | 169.01 | 169.51 | 14007.203 | 17915 | 7103.02700000 | 1203335.61021000 |
| 21 | 2025-08-01 01:35:00 | 169.52 | 170.49 | 169.47 | 169.94 | 17233.437 | 13731 | 10312.03000000 | 1754117.91187000 |
| 22 | 2025-08-01 01:40:00 | 169.95 | 170.42 | 169.9 | 170.31 | 7416.442 | 10371 | 3830.08400000 | 651719.42695000 |
| 23 | 2025-08-01 01:45:00 | 170.3 | 170.65 | 169.37 | 169.49 | 16590.507 | 11056 | 9648.90400000 | 1640590.48013000 |
| 24 | 2025-08-01 01:50:00 | 169.5 | 169.97 | 169.17 | 169.68 | 10232.198 | 14858 | 6503.01200000 | 1102359.15666000 |
| 25 | 2025-08-01 01:55:00 | 169.68 | 169.77 | 168.89 | 169.54 | 13680.711 | 12159 | 5210.25400000 | 882031.71134000 |
| 26 | 2025-08-01 02:00:00 | 169.54 | 169.92 | 169.24 | 169.24 | 12664.592 | 12494 | 3985.82600000 | 676176.27740000 |
| 27 | 2025-08-01 02:05:00 | 169.25 | 170.41 | 169.2 | 170.01 | 11535.811 | 9992 | 8647.36500000 | 1471356.36088000 |
| 28 | 2025-08-01 02:10:00 | 170.02 | 171.19 | 170.02 | 171.17 | 18657.937 | 10901 | 12640.73200000 | 2156732.60558000 |
| 29 | 2025-08-01 02:15:00 | 171.17 | 171.63 | 170.94 | 171.62 | 18952.336 | 9741 | 10170.43400000 | 1742425.95089000 |
| 30 | 2025-08-01 02:20:00 | 171.62 | 171.84 | 171.22 | 171.82 | 16654.387 | 10240 | 10437.23800000 | 1791038.65953000 |
| 31 | 2025-08-01 02:25:00 | 171.81 | 171.81 | 171.0 | 171.06 | 13646.496 | 9587 | 4321.58900000 | 740382.18845000 |
| 32 | 2025-08-01 02:30:00 | 171.06 | 171.25 | 170.81 | 171.23 | 11998.82 | 8357 | 6336.96600000 | 1084114.05026000 |
| 33 | 2025-08-01 02:35:00 | 171.23 | 171.71 | 171.2 | 171.51 | 7260.394 | 8440 | 4273.39300000 | 732728.91452000 |
| 34 | 2025-08-01 02:40:00 | 171.51 | 171.67 | 171.16 | 171.21 | 6811.123 | 6379 | 4984.44900000 | 854515.34768000 |
| 35 | 2025-08-01 02:45:00 | 171.21 | 171.64 | 171.03 | 171.47 | 7510.038 | 6002 | 4673.26600000 | 800748.53600000 |
| 36 | 2025-08-01 02:50:00 | 171.46 | 171.71 | 171.29 | 171.54 | 6637.073 | 4645 | 2564.86400000 | 440029.15009000 |
| 37 | 2025-08-01 02:55:00 | 171.53 | 171.56 | 171.3 | 171.43 | 4209.123 | 4248 | 3009.56700000 | 515994.44426000 |
| 38 | 2025-08-01 03:00:00 | 171.43 | 171.53 | 170.96 | 171.2 | 6833.687 | 5304 | 3078.22300000 | 527410.39050000 |
| 39 | 2025-08-01 03:05:00 | 171.21 | 171.46 | 171.11 | 171.26 | 6399.699 | 5734 | 3240.99900000 | 555244.78096000 |
| 40 | 2025-08-01 03:10:00 | 171.25 | 171.45 | 171.05 | 171.33 | 5292.861 | 4986 | 3501.79300000 | 599795.87259000 |
| 41 | 2025-08-01 03:15:00 | 171.33 | 171.7 | 171.29 | 171.6 | 6363.372 | 6185 | 4202.13800000 | 720546.97765000 |
| 42 | 2025-08-01 03:20:00 | 171.6 | 172.14 | 171.6 | 171.86 | 7646.094 | 6803 | 4666.21000000 | 802336.97784000 |
| 43 | 2025-08-01 03:25:00 | 171.87 | 172.18 | 171.76 | 172.08 | 11341.304 | 5272 | 5878.08000000 | 1011253.97103000 |
| 44 | 2025-08-01 03:30:00 | 172.08 | 172.19 | 171.8 | 171.94 | 8469.954 | 5825 | 3636.51700000 | 625532.17598000 |
| 45 | 2025-08-01 03:35:00 | 171.94 | 172.01 | 171.59 | 172.0 | 6538.91 | 4980 | 3349.87100000 | 575773.82964000 |
| 46 | 2025-08-01 03:40:00 | 172.0 | 172.09 | 171.73 | 171.83 | 2674.835 | 4057 | 1162.60500000 | 199894.85624000 |
| 47 | 2025-08-01 03:45:00 | 171.84 | 172.0 | 171.52 | 171.63 | 3717.234 | 4440 | 1316.31900000 | 225989.65883000 |
| 48 | 2025-08-01 03:50:00 | 171.63 | 171.63 | 171.05 | 171.24 | 5012.784 | 5916 | 1738.55500000 | 297720.95425000 |
| 49 | 2025-08-01 03:55:00 | 171.24 | 171.24 | 170.95 | 171.14 | 3825.398 | 5129 | 1403.57000000 | 240067.87703000 |
| 50 | 2025-08-01 04:00:00 | 171.14 | 171.14 | 170.52 | 170.64 | 8440.8 | 8212 | 2488.82900000 | 424994.64560000 |
| 51 | 2025-08-01 04:05:00 | 170.64 | 170.85 | 170.03 | 170.11 | 11532.578 | 8918 | 2188.20200000 | 372696.80144000 |
| 52 | 2025-08-01 04:10:00 | 170.12 | 170.41 | 169.72 | 170.12 | 17743.196 | 9785 | 4679.67500000 | 795951.07410000 |
| 53 | 2025-08-01 04:15:00 | 170.12 | 170.25 | 169.46 | 169.83 | 8737.067 | 10177 | 3311.04000000 | 562079.28360000 |
| 54 | 2025-08-01 04:20:00 | 169.83 | 169.98 | 169.27 | 169.39 | 12087.921 | 10947 | 4083.84600000 | 692717.49313000 |
| 55 | 2025-08-01 04:25:00 | 169.39 | 169.98 | 169.39 | 169.86 | 17205.893 | 10114 | 12176.61000000 | 2065750.34966000 |
| 56 | 2025-08-01 04:30:00 | 169.85 | 170.27 | 169.52 | 170.26 | 6681.884 | 9568 | 2678.16700000 | 455093.23899000 |
| 57 | 2025-08-01 04:35:00 | 170.26 | 170.39 | 169.82 | 169.92 | 5950.45 | 8684 | 2498.31400000 | 425113.36441000 |
| 58 | 2025-08-01 04:40:00 | 169.92 | 170.13 | 169.8 | 170.1 | 4425.23 | 7193 | 2822.23300000 | 479670.33501000 |
| 59 | 2025-08-01 04:45:00 | 170.09 | 170.19 | 169.68 | 169.83 | 3102.368 | 6767 | 1695.66800000 | 288133.68140000 |
| 60 | 2025-08-01 04:50:00 | 169.83 | 170.0 | 169.59 | 169.69 | 4182.956 | 7058 | 1932.42900000 | 328081.48475000 |
| 61 | 2025-08-01 04:55:00 | 169.7 | 169.77 | 169.54 | 169.67 | 7682.937 | 5565 | 5986.73100000 | 1015626.70193000 |
| 62 | 2025-08-01 05:00:00 | 169.67 | 170.07 | 169.43 | 170.0 | 5952.337 | 7106 | 3887.58900000 | 660427.25996000 |
| 63 | 2025-08-01 05:05:00 | 170.01 | 170.25 | 169.96 | 170.22 | 3607.396 | 4968 | 2272.76300000 | 386664.38731000 |
| 64 | 2025-08-01 05:10:00 | 170.22 | 170.3 | 169.75 | 169.99 | 6151.483 | 5356 | 1609.72100000 | 273654.15723000 |
| 65 | 2025-08-01 05:15:00 | 169.99 | 170.0 | 168.76 | 168.91 | 10132.89 | 10369 | 3458.26100000 | 585192.45507000 |
| 66 | 2025-08-01 05:20:00 | 168.91 | 169.54 | 168.91 | 169.08 | 12115.586 | 8572 | 4167.30200000 | 705133.55584000 |
| 67 | 2025-08-01 05:25:00 | 169.09 | 169.33 | 168.96 | 169.05 | 6050.301 | 5812 | 2963.51700000 | 501336.61315000 |
| 68 | 2025-08-01 05:30:00 | 169.06 | 169.31 | 168.68 | 168.81 | 7270.345 | 7420 | 4370.37600000 | 738018.60853000 |
| 69 | 2025-08-01 05:35:00 | 168.81 | 169.4 | 168.3 | 169.4 | 15659.854 | 9858 | 5666.28900000 | 956689.20644000 |
| 70 | 2025-08-01 05:40:00 | 169.4 | 169.77 | 169.02 | 169.03 | 8342.927 | 7899 | 3674.03700000 | 622738.23442000 |
| 71 | 2025-08-01 05:45:00 | 169.02 | 169.02 | 168.21 | 168.52 | 11809.843 | 11551 | 4643.92500000 | 782439.00865000 |
| 72 | 2025-08-01 05:50:00 | 168.53 | 169.23 | 168.51 | 169.06 | 4722.49 | 8280 | 2840.45500000 | 479651.40390000 |
| 73 | 2025-08-01 05:55:00 | 169.06 | 169.22 | 168.84 | 169.12 | 3000.172 | 6461 | 1774.68100000 | 299969.92348000 |
| 74 | 2025-08-01 06:00:00 | 169.13 | 169.32 | 168.79 | 168.87 | 4628.47 | 7080 | 3019.11900000 | 510368.45832000 |
| 75 | 2025-08-01 06:05:00 | 168.88 | 169.37 | 168.05 | 169.06 | 14492.257 | 13084 | 4257.47100000 | 717933.96828000 |
| 76 | 2025-08-01 06:10:00 | 169.05 | 169.05 | 168.3 | 168.45 | 5817.061 | 12273 | 2137.14900000 | 360532.17895000 |
| 77 | 2025-08-01 06:15:00 | 168.45 | 168.81 | 168.21 | 168.32 | 5244.26 | 10965 | 2778.37100000 | 467997.88234000 |
| 78 | 2025-08-01 06:20:00 | 168.31 | 168.75 | 167.96 | 168.47 | 10618.468 | 12167 | 4945.18500000 | 832214.10918000 |
| 79 | 2025-08-01 06:25:00 | 168.47 | 168.67 | 168.09 | 168.12 | 7652.612 | 9775 | 3154.76100000 | 531557.30240000 |
| 80 | 2025-08-01 06:30:00 | 168.12 | 168.72 | 168.12 | 168.49 | 13072.019 | 10919 | 7119.54700000 | 1198399.55879000 |
| 81 | 2025-08-01 06:35:00 | 168.49 | 168.86 | 168.39 | 168.63 | 8230.629 | 7043 | 4648.84600000 | 784241.40434000 |
| 82 | 2025-08-01 06:40:00 | 168.63 | 168.81 | 168.01 | 168.19 | 10901.224 | 9905 | 4702.02000000 | 792213.25756000 |
| 83 | 2025-08-01 06:45:00 | 168.18 | 168.85 | 168.0 | 168.76 | 7865.636 | 9935 | 4729.63400000 | 797322.53944000 |
| 84 | 2025-08-01 06:50:00 | 168.75 | 169.63 | 168.75 | 169.43 | 9098.044 | 10302 | 5829.57900000 | 987183.97528000 |
| 85 | 2025-08-01 06:55:00 | 169.43 | 169.53 | 169.12 | 169.53 | 7940.297 | 6253 | 3395.83100000 | 574937.79801000 |
| 86 | 2025-08-01 07:00:00 | 169.53 | 169.94 | 169.12 | 169.38 | 9877.278 | 9793 | 6647.63300000 | 1128037.33694000 |
| 87 | 2025-08-01 07:05:00 | 169.38 | 169.93 | 169.29 | 169.32 | 8485.28 | 10485 | 5146.96800000 | 872762.50925000 |
| 88 | 2025-08-01 07:10:00 | 169.33 | 169.5 | 168.79 | 169.19 | 13413.918 | 11475 | 5264.18700000 | 890302.27132000 |
| 89 | 2025-08-01 07:15:00 | 169.19 | 169.74 | 169.19 | 169.67 | 11765.971 | 9923 | 8307.15200000 | 1408005.32247000 |
| 90 | 2025-08-01 07:20:00 | 169.66 | 169.71 | 169.22 | 169.5 | 11378.283 | 9443 | 5564.52100000 | 943174.45871000 |
| 91 | 2025-08-01 07:25:00 | 169.49 | 169.5 | 168.8 | 168.85 | 14834.684 | 10786 | 6383.14500000 | 1079846.18193000 |
| 92 | 2025-08-01 07:30:00 | 168.86 | 169.03 | 168.36 | 168.37 | 10604.831 | 12507 | 5797.49200000 | 978293.99845000 |
| 93 | 2025-08-01 07:35:00 | 168.37 | 168.69 | 168.23 | 168.48 | 11408.35 | 14050 | 5527.13900000 | 931284.04543000 |
| 94 | 2025-08-01 07:40:00 | 168.48 | 169.36 | 168.48 | 169.23 | 12093.448 | 13172 | 7578.72400000 | 1280513.40818000 |
| 95 | 2025-08-01 07:45:00 | 169.23 | 169.37 | 168.88 | 169.16 | 12924.392 | 13090 | 7350.05100000 | 1243043.22469000 |
| 96 | 2025-08-01 07:50:00 | 169.16 | 169.32 | 168.58 | 168.8 | 14991.383 | 13212 | 7269.38500000 | 1227527.17973000 |
| 97 | 2025-08-01 07:55:00 | 168.8 | 169.48 | 168.77 | 169.4 | 9316.924 | 8830 | 6257.38900000 | 1058708.36195000 |
| 98 | 2025-08-01 08:00:00 | 169.41 | 169.41 | 167.72 | 168.04 | 31729.52 | 15613 | 12172.48100000 | 2049634.58485000 |
| 99 | 2025-08-01 08:05:00 | 168.04 | 168.05 | 166.19 | 167.66 | 58836.519 | 36498 | 21150.94100000 | 3534152.28565000 |
| 100 | 2025-08-01 08:10:00 | 167.65 | 167.78 | 167.17 | 167.28 | 10584.129 | 13605 | 4867.02400000 | 815400.87684000 |
| 101 | 2025-08-01 08:15:00 | 167.27 | 168.06 | 166.67 | 167.93 | 13345.11 | 13872 | 5804.19500000 | 971816.90385000 |
| 102 | 2025-08-01 08:20:00 | 167.94 | 167.97 | 166.91 | 167.22 | 27220.046 | 17953 | 12709.88800000 | 2126996.70607000 |
| 103 | 2025-08-01 08:25:00 | 167.22 | 167.7 | 167.15 | 167.25 | 14068.343 | 13932 | 7809.16100000 | 1307607.94816000 |
| 104 | 2025-08-01 08:30:00 | 167.25 | 167.57 | 167.16 | 167.34 | 16624.857 | 11848 | 5935.59100000 | 993446.08032000 |
| 105 | 2025-08-01 08:35:00 | 167.33 | 168.09 | 166.53 | 167.81 | 26639.132 | 24495 | 11619.66400000 | 1942277.62073000 |
| 106 | 2025-08-01 08:40:00 | 167.81 | 168.3 | 167.63 | 168.11 | 13315.815 | 13242 | 7433.64600000 | 1249136.46440000 |
| 107 | 2025-08-01 08:45:00 | 168.1 | 168.45 | 168.02 | 168.37 | 9609.058 | 9180 | 5508.64100000 | 927017.85741000 |
| 108 | 2025-08-01 08:50:00 | 168.38 | 168.61 | 168.23 | 168.29 | 5236.554 | 8958 | 2906.94200000 | 489655.49766000 |
| 109 | 2025-08-01 08:55:00 | 168.29 | 168.31 | 167.61 | 167.62 | 5206.352 | 5640 | 1908.32100000 | 320573.72578000 |
| 110 | 2025-08-01 09:00:00 | 167.61 | 168.97 | 167.43 | 168.66 | 31848.736 | 19512 | 18754.77100000 | 3160136.90918000 |
| 111 | 2025-08-01 09:05:00 | 168.65 | 168.65 | 167.89 | 167.89 | 22235.219 | 9278 | 7226.44400000 | 1215682.30566000 |
| 112 | 2025-08-01 09:10:00 | 167.89 | 168.04 | 167.66 | 167.76 | 7721.517 | 7286 | 4261.75000000 | 715431.81573000 |
| 113 | 2025-08-01 09:15:00 | 167.77 | 168.46 | 167.61 | 168.2 | 10418.765 | 8913 | 4671.17800000 | 785062.84878000 |
| 114 | 2025-08-01 09:20:00 | 168.2 | 168.4 | 167.92 | 168.39 | 16036.648 | 8406 | 10709.47500000 | 1801927.38797000 |
| 115 | 2025-08-01 09:25:00 | 168.39 | 168.4 | 167.82 | 167.95 | 9422.525 | 6461 | 3926.60300000 | 659789.35090000 |
| 116 | 2025-08-01 09:30:00 | 167.96 | 168.33 | 167.6 | 167.81 | 9089.481 | 7996 | 4889.58300000 | 821646.07516000 |
| 117 | 2025-08-01 09:35:00 | 167.81 | 168.32 | 167.7 | 168.31 | 12014.881 | 8762 | 9397.85000000 | 1579309.46398000 |
| 118 | 2025-08-01 09:40:00 | 168.31 | 168.4 | 168.01 | 168.37 | 9088.356 | 6804 | 5513.52400000 | 927666.00825000 |
| 119 | 2025-08-01 09:45:00 | 168.36 | 168.36 | 167.92 | 167.92 | 6353.319 | 7800 | 2514.34900000 | 422740.50494000 |
| 120 | 2025-08-01 09:50:00 | 167.92 | 168.01 | 167.3 | 167.41 | 9301.226 | 9960 | 4929.21100000 | 827160.24414000 |
| 121 | 2025-08-01 09:55:00 | 167.42 | 167.65 | 167.2 | 167.34 | 8321.156 | 6519 | 5518.65200000 | 923776.34488000 |
| 122 | 2025-08-01 10:00:00 | 167.35 | 167.87 | 167.08 | 167.64 | 5183.935 | 7663 | 2773.22600000 | 464252.63190000 |
| 123 | 2025-08-01 10:05:00 | 167.64 | 168.01 | 167.51 | 168.0 | 5257.381 | 6919 | 2831.34500000 | 475120.56368000 |
| 124 | 2025-08-01 10:10:00 | 168.0 | 168.36 | 167.93 | 168.33 | 8161.293 | 5524 | 4712.86900000 | 792288.98343000 |
| 125 | 2025-08-01 10:15:00 | 168.32 | 168.6 | 168.21 | 168.6 | 8238.492 | 7480 | 6328.84000000 | 1065740.57336000 |
| 126 | 2025-08-01 10:20:00 | 168.59 | 168.59 | 167.89 | 168.11 | 4991.727 | 7607 | 2424.89300000 | 407959.61913000 |
| 127 | 2025-08-01 10:25:00 | 168.11 | 168.26 | 167.91 | 168.14 | 4193.246 | 5469 | 1322.97100000 | 222414.30000000 |
| 128 | 2025-08-01 10:30:00 | 168.14 | 168.52 | 167.87 | 168.41 | 5319.624 | 6805 | 2454.77900000 | 413173.28614000 |
| 129 | 2025-08-01 10:35:00 | 168.41 | 168.45 | 168.04 | 168.36 | 6573.011 | 7795 | 2672.37900000 | 449698.84029000 |
| 130 | 2025-08-01 10:40:00 | 168.36 | 168.63 | 168.26 | 168.52 | 4657.653 | 7264 | 2244.66900000 | 378172.69033000 |
| 131 | 2025-08-01 10:45:00 | 168.52 | 168.7 | 167.94 | 167.98 | 6981.81 | 9488 | 3581.33400000 | 603035.01641000 |
| 132 | 2025-08-01 10:50:00 | 167.99 | 168.48 | 167.99 | 168.3 | 8829.242 | 8062 | 2945.37000000 | 495626.15014000 |
| 133 | 2025-08-01 10:55:00 | 168.3 | 168.75 | 168.29 | 168.6 | 3478.949 | 6432 | 1560.76100000 | 263068.13693000 |
| 134 | 2025-08-01 11:00:00 | 168.59 | 168.72 | 167.88 | 168.14 | 6007.729 | 8173 | 2103.75900000 | 353815.81435000 |
| 135 | 2025-08-01 11:05:00 | 168.13 | 168.31 | 167.93 | 168.21 | 3395.166 | 5831 | 1368.80300000 | 230102.26366000 |
| 136 | 2025-08-01 11:10:00 | 168.21 | 168.56 | 168.07 | 168.51 | 3680.298 | 5714 | 2553.47900000 | 429982.75045000 |
| 137 | 2025-08-01 11:15:00 | 168.51 | 168.66 | 168.02 | 168.15 | 4910.641 | 5539 | 2660.35200000 | 447877.22984000 |
| 138 | 2025-08-01 11:20:00 | 168.15 | 168.21 | 167.8 | 167.89 | 6316.036 | 5164 | 2660.23100000 | 446929.32648000 |
| 139 | 2025-08-01 11:25:00 | 167.88 | 168.2 | 167.86 | 168.05 | 7002.785 | 5399 | 2262.87500000 | 380112.16618000 |
| 140 | 2025-08-01 11:30:00 | 168.05 | 168.29 | 167.8 | 168.05 | 6044.98 | 6686 | 3662.00400000 | 615329.12126000 |
| 141 | 2025-08-01 11:35:00 | 168.06 | 168.47 | 167.86 | 168.47 | 10354.083 | 6687 | 3932.36300000 | 660761.30102000 |
| 142 | 2025-08-01 11:40:00 | 168.46 | 168.66 | 168.3 | 168.52 | 12027.209 | 7067 | 8387.29600000 | 1413146.99308000 |
| 143 | 2025-08-01 11:45:00 | 168.52 | 169.09 | 168.49 | 169.03 | 7698.76 | 5009 | 4611.60900000 | 778853.85470000 |
| 144 | 2025-08-01 11:50:00 | 169.02 | 169.22 | 168.86 | 169.18 | 5335.02 | 5723 | 2715.74500000 | 459219.41851000 |
| 145 | 2025-08-01 11:55:00 | 169.18 | 169.23 | 168.88 | 169.2 | 10459.194 | 5418 | 4338.02300000 | 733462.13895000 |
| 146 | 2025-08-01 12:00:00 | 169.19 | 169.55 | 168.94 | 169.23 | 6819.929 | 7947 | 3647.48300000 | 617094.09616000 |
| 147 | 2025-08-01 12:05:00 | 169.23 | 169.76 | 169.12 | 169.64 | 9533.633 | 8436 | 7537.47100000 | 1278149.38179000 |
| 148 | 2025-08-01 12:10:00 | 169.64 | 169.66 | 169.26 | 169.4 | 8550.465 | 5672 | 3870.33200000 | 655886.45337000 |
| 149 | 2025-08-01 12:15:00 | 169.41 | 169.41 | 168.73 | 168.89 | 10966.931 | 7163 | 5446.07500000 | 920423.13221000 |
| 150 | 2025-08-01 12:20:00 | 168.89 | 169.02 | 168.64 | 168.84 | 5457.555 | 4593 | 3808.86400000 | 643039.21181000 |
| 151 | 2025-08-01 12:25:00 | 168.85 | 169.16 | 168.55 | 169.15 | 3449.715 | 4752 | 2114.64500000 | 356927.59205000 |
| 152 | 2025-08-01 12:30:00 | 169.16 | 170.35 | 168.37 | 169.63 | 33866.95 | 29760 | 17551.11900000 | 2975190.23325000 |
| 153 | 2025-08-01 12:35:00 | 169.62 | 170.12 | 169.21 | 169.73 | 14273.257 | 17168 | 6801.21100000 | 1153614.90811000 |
| 154 | 2025-08-01 12:40:00 | 169.73 | 169.91 | 169.46 | 169.8 | 11435.607 | 10813 | 6839.85100000 | 1160545.10885000 |
| 155 | 2025-08-01 12:45:00 | 169.81 | 169.81 | 169.33 | 169.33 | 15222.654 | 10102 | 8890.98100000 | 1507131.67107000 |
| 156 | 2025-08-01 12:50:00 | 169.33 | 169.55 | 168.81 | 169.53 | 13509.996 | 11593 | 7582.98700000 | 1282586.97042000 |
| 157 | 2025-08-01 12:55:00 | 169.52 | 169.63 | 169.01 | 169.02 | 10969.38 | 8797 | 3978.19700000 | 673185.90185000 |
| 158 | 2025-08-01 13:00:00 | 169.02 | 169.33 | 168.88 | 169.2 | 18959.03 | 8411 | 8281.18900000 | 1400801.68790000 |
| 159 | 2025-08-01 13:05:00 | 169.2 | 169.5 | 169.0 | 169.4 | 6744.456 | 7929 | 4632.45900000 | 784198.43422000 |
| 160 | 2025-08-01 13:10:00 | 169.41 | 169.8 | 169.41 | 169.45 | 5330.808 | 6837 | 2282.83800000 | 387180.16986000 |
| 161 | 2025-08-01 13:15:00 | 169.46 | 169.76 | 169.37 | 169.61 | 5775.764 | 7332 | 3637.22000000 | 616754.98685000 |
| 162 | 2025-08-01 13:20:00 | 169.62 | 169.64 | 168.3 | 168.81 | 10964.898 | 11982 | 5709.99200000 | 963002.16186000 |
| 163 | 2025-08-01 13:25:00 | 168.81 | 168.87 | 168.21 | 168.47 | 7358.054 | 10534 | 4573.15600000 | 770288.46474000 |
| 164 | 2025-08-01 13:30:00 | 168.48 | 168.65 | 167.84 | 168.05 | 13529.149 | 15578 | 6026.87600000 | 1013186.31907000 |
| 165 | 2025-08-01 13:35:00 | 168.06 | 168.7 | 168.04 | 168.04 | 15346.129 | 21011 | 7280.71300000 | 1226097.06524000 |
| 166 | 2025-08-01 13:40:00 | 168.04 | 168.14 | 167.16 | 167.21 | 12700.162 | 15030 | 6226.58700000 | 1044398.57953000 |
| 167 | 2025-08-01 13:45:00 | 167.21 | 167.33 | 165.34 | 165.54 | 49900.641 | 33292 | 14528.12400000 | 2415855.76152000 |
| 168 | 2025-08-01 13:50:00 | 165.54 | 166.09 | 164.84 | 165.2 | 61890.464 | 42624 | 16193.49100000 | 2678315.34192000 |
| 169 | 2025-08-01 13:55:00 | 165.2 | 165.89 | 165.09 | 165.67 | 26325.15 | 21814 | 12982.88500000 | 2149501.97929000 |
| 170 | 2025-08-01 14:00:00 | 165.66 | 165.66 | 164.58 | 165.46 | 36536.229 | 28768 | 18607.42900000 | 3072471.65517000 |
| 171 | 2025-08-01 14:05:00 | 165.47 | 166.8 | 165.45 | 166.64 | 28728.121 | 25119 | 17450.86400000 | 2899373.00938000 |
| 172 | 2025-08-01 14:10:00 | 166.63 | 167.29 | 166.59 | 166.85 | 30671.12 | 21819 | 15673.38100000 | 2617865.01185000 |
| 173 | 2025-08-01 14:15:00 | 166.84 | 167.44 | 166.53 | 167.2 | 28617.135 | 19281 | 7712.39500000 | 1288491.39330000 |
| 174 | 2025-08-01 14:20:00 | 167.21 | 168.3 | 167.2 | 168.17 | 27347.921 | 25203 | 18243.94700000 | 3062129.25201000 |
| 175 | 2025-08-01 14:25:00 | 168.17 | 169.11 | 168.04 | 169.03 | 26498.951 | 18029 | 17216.08800000 | 2903616.07939000 |
| 176 | 2025-08-01 14:30:00 | 169.04 | 169.66 | 168.6 | 169.54 | 16077.49 | 15815 | 8420.03300000 | 1424103.23821000 |
| 177 | 2025-08-01 14:35:00 | 169.53 | 169.68 | 169.16 | 169.25 | 11532.185 | 16005 | 5318.70600000 | 901169.99513000 |
| 178 | 2025-08-01 14:40:00 | 169.25 | 169.44 | 168.72 | 168.77 | 13532.369 | 16705 | 5548.54500000 | 937425.34087000 |
| 179 | 2025-08-01 14:45:00 | 168.78 | 169.7 | 168.78 | 169.24 | 17327.957 | 16966 | 6780.26600000 | 1148992.65095000 |
| 180 | 2025-08-01 14:50:00 | 169.23 | 169.66 | 169.03 | 169.43 | 20043.02 | 16025 | 9478.64100000 | 1605163.71110000 |
| 181 | 2025-08-01 14:55:00 | 169.43 | 169.65 | 169.14 | 169.38 | 10244.114 | 12137 | 5483.55500000 | 929310.76030000 |
| 182 | 2025-08-01 15:00:00 | 169.38 | 169.5 | 168.62 | 168.62 | 9302.972 | 10255 | 3613.76800000 | 611356.79767000 |
| 183 | 2025-08-01 15:05:00 | 168.61 | 168.69 | 168.11 | 168.33 | 8597.706 | 14737 | 3720.74100000 | 626605.33094000 |
| 184 | 2025-08-01 15:10:00 | 168.32 | 168.88 | 168.01 | 168.39 | 9703.163 | 13165 | 4142.78200000 | 698187.60402000 |
| 185 | 2025-08-01 15:15:00 | 168.39 | 168.61 | 167.21 | 167.65 | 14501.311 | 18344 | 4935.40500000 | 828477.22704000 |
| 186 | 2025-08-01 15:20:00 | 167.64 | 167.76 | 167.07 | 167.29 | 14567.019 | 14460 | 7423.57100000 | 1243088.66594000 |
| 187 | 2025-08-01 15:25:00 | 167.3 | 168.07 | 167.3 | 167.67 | 12691.963 | 10899 | 4088.22200000 | 685483.11348000 |
| 188 | 2025-08-01 15:30:00 | 167.67 | 168.02 | 167.35 | 167.6 | 7981.394 | 16499 | 4407.27100000 | 739163.80331000 |
| 189 | 2025-08-01 15:35:00 | 167.59 | 168.65 | 167.18 | 168.57 | 22415.418 | 17337 | 15504.72400000 | 2604038.93756000 |
| 190 | 2025-08-01 15:40:00 | 168.57 | 168.9 | 168.25 | 168.85 | 8637.001 | 9258 | 4623.85300000 | 779553.24310000 |
| 191 | 2025-08-01 15:45:00 | 168.85 | 169.03 | 168.32 | 168.71 | 6605.77 | 8854 | 3377.99600000 | 570108.87148000 |
| 192 | 2025-08-01 15:50:00 | 168.7 | 168.88 | 168.39 | 168.85 | 6696.777 | 7854 | 4062.80700000 | 685073.96300000 |
| 193 | 2025-08-01 15:55:00 | 168.85 | 168.85 | 168.43 | 168.57 | 6313.608 | 6209 | 1462.32100000 | 246541.28925000 |
| 194 | 2025-08-01 16:00:00 | 168.56 | 168.58 | 168.21 | 168.44 | 11904.482 | 10263 | 6380.35600000 | 1074383.12489000 |
| 195 | 2025-08-01 16:05:00 | 168.45 | 169.41 | 168.26 | 169.31 | 30673.759 | 9226 | 22037.17100000 | 3723977.68556000 |
| 196 | 2025-08-01 16:10:00 | 169.3 | 169.46 | 169.08 | 169.45 | 12891.31 | 6989 | 4623.50200000 | 782674.66700000 |
| 197 | 2025-08-01 16:15:00 | 169.46 | 169.7 | 169.16 | 169.59 | 9136.057 | 9285 | 4876.38400000 | 826600.34492000 |
| 198 | 2025-08-01 16:20:00 | 169.59 | 169.67 | 169.31 | 169.55 | 6231.382 | 6833 | 2529.48100000 | 428801.08923000 |
| 199 | 2025-08-01 16:25:00 | 169.55 | 169.75 | 169.38 | 169.44 | 12419.644 | 9558 | 6861.45400000 | 1163892.35173000 |
| 200 | 2025-08-01 16:30:00 | 169.44 | 169.44 | 168.53 | 168.84 | 8116.907 | 9400 | 2407.62500000 | 406617.58448000 |
| 201 | 2025-08-01 16:35:00 | 168.85 | 168.99 | 168.25 | 168.33 | 9619.752 | 10393 | 3902.07500000 | 657445.39099000 |
| 202 | 2025-08-01 16:40:00 | 168.34 | 168.76 | 167.72 | 168.67 | 12514.872 | 13896 | 4546.04300000 | 764388.05828000 |
| 203 | 2025-08-01 16:45:00 | 168.67 | 168.77 | 167.88 | 168.06 | 14244.921 | 9625 | 2513.81500000 | 422906.90529000 |
| 204 | 2025-08-01 16:50:00 | 168.06 | 168.11 | 167.36 | 167.57 | 14161.723 | 9480 | 4603.72000000 | 772708.55720000 |
| 205 | 2025-08-01 16:55:00 | 167.58 | 167.77 | 166.49 | 166.93 | 22679.589 | 14315 | 5738.76700000 | 957441.02037000 |
| 206 | 2025-08-01 17:00:00 | 166.92 | 167.08 | 165.74 | 165.74 | 27244.162 | 19097 | 6228.05100000 | 1034781.03450000 |
| 207 | 2025-08-01 17:05:00 | 165.74 | 166.63 | 165.42 | 166.26 | 22068.616 | 18587 | 8340.52800000 | 1385406.46442000 |
| 208 | 2025-08-01 17:10:00 | 166.27 | 166.6 | 165.59 | 165.84 | 11871.965 | 10355 | 6183.10200000 | 1026645.46454000 |
| 209 | 2025-08-01 17:15:00 | 165.84 | 166.29 | 165.79 | 166.08 | 7205.18 | 12501 | 2522.84800000 | 419083.84268000 |
| 210 | 2025-08-01 17:20:00 | 166.07 | 166.79 | 166.03 | 166.56 | 7086.403 | 11129 | 3924.20800000 | 653617.16272000 |
| 211 | 2025-08-01 17:25:00 | 166.56 | 166.74 | 166.1 | 166.69 | 5816.654 | 8049 | 2230.87700000 | 371477.58064000 |
| 212 | 2025-08-01 17:30:00 | 166.69 | 167.69 | 166.64 | 166.98 | 13098.794 | 9232 | 7282.58600000 | 1218303.69369000 |
| 213 | 2025-08-01 17:35:00 | 166.97 | 167.27 | 165.91 | 166.6 | 11810.684 | 9150 | 4008.47500000 | 667383.67089000 |
| 214 | 2025-08-01 17:40:00 | 166.61 | 167.11 | 166.28 | 166.28 | 9500.761 | 7114 | 3522.03900000 | 587097.11861000 |
| 215 | 2025-08-01 17:45:00 | 166.28 | 166.55 | 166.03 | 166.27 | 12001.637 | 6382 | 4071.61700000 | 676929.90235000 |
| 216 | 2025-08-01 17:50:00 | 166.27 | 166.59 | 166.1 | 166.35 | 5686.416 | 6045 | 1762.31100000 | 293132.32328000 |
| 217 | 2025-08-01 17:55:00 | 166.35 | 166.57 | 166.1 | 166.57 | 6881.271 | 4836 | 2013.30400000 | 334802.04072000 |
| 218 | 2025-08-01 18:00:00 | 166.56 | 166.93 | 165.77 | 165.95 | 9619.877 | 8031 | 4176.97100000 | 694939.88035000 |
| 219 | 2025-08-01 18:05:00 | 165.95 | 166.89 | 165.95 | 166.58 | 13422.94 | 9453 | 6013.12600000 | 1000453.78967000 |
| 220 | 2025-08-01 18:10:00 | 166.58 | 166.68 | 165.95 | 166.6 | 8098.955 | 7641 | 3156.22800000 | 525177.79014000 |
| 221 | 2025-08-01 18:15:00 | 166.59 | 166.6 | 165.11 | 165.15 | 18842.747 | 14674 | 6265.98400000 | 1038502.05659000 |
| 222 | 2025-08-01 18:20:00 | 165.16 | 166.08 | 165.1 | 165.84 | 14847.837 | 11994 | 6860.21100000 | 1136543.06911000 |
| 223 | 2025-08-01 18:25:00 | 165.84 | 167.05 | 165.81 | 166.54 | 11270.624 | 9946 | 5453.78600000 | 908379.87047000 |
| 224 | 2025-08-01 18:30:00 | 166.53 | 167.07 | 166.46 | 166.77 | 6887.333 | 8777 | 2806.06100000 | 468019.36766000 |
| 225 | 2025-08-01 18:35:00 | 166.76 | 167.08 | 166.46 | 167.05 | 7515.033 | 6639 | 3839.95400000 | 640512.30214000 |
| 226 | 2025-08-01 18:40:00 | 167.05 | 167.22 | 166.83 | 166.94 | 6515.106 | 6124 | 4258.78600000 | 711328.87768000 |
| 227 | 2025-08-01 18:45:00 | 166.93 | 167.17 | 166.64 | 167.14 | 6407.529 | 6075 | 4123.70100000 | 688228.24367000 |
| 228 | 2025-08-01 18:50:00 | 167.14 | 167.14 | 165.58 | 166.16 | 15993.084 | 11275 | 4184.35900000 | 694600.33080000 |
| 229 | 2025-08-01 18:55:00 | 166.16 | 166.35 | 165.1 | 165.75 | 20956.538 | 11357 | 7656.09500000 | 1267720.51418000 |
| 230 | 2025-08-01 19:00:00 | 165.74 | 166.3 | 165.49 | 165.59 | 9476.779 | 9525 | 3763.11000000 | 624266.95057000 |
| 231 | 2025-08-01 19:05:00 | 165.6 | 166.32 | 165.42 | 166.31 | 6781.641 | 7646 | 3608.74700000 | 599281.09440000 |
| 232 | 2025-08-01 19:10:00 | 166.31 | 166.38 | 165.82 | 166.13 | 4739.614 | 9425 | 2332.13700000 | 387355.57164000 |
| 233 | 2025-08-01 19:15:00 | 166.13 | 166.44 | 166.01 | 166.32 | 16523.499 | 9833 | 11853.54800000 | 1970789.14980000 |
| 234 | 2025-08-01 19:20:00 | 166.31 | 166.34 | 165.39 | 165.74 | 25939.491 | 19865 | 9750.58700000 | 1616600.17801000 |
| 235 | 2025-08-01 19:25:00 | 165.74 | 166.31 | 165.6 | 165.95 | 25094.76 | 12645 | 8502.73000000 | 1411640.30754000 |
| 236 | 2025-08-01 19:30:00 | 165.96 | 167.31 | 165.6 | 167.22 | 24480.875 | 19044 | 13463.08200000 | 2239906.24921000 |
| 237 | 2025-08-01 19:35:00 | 167.21 | 167.59 | 166.3 | 166.6 | 22037.892 | 17290 | 8909.81700000 | 1488492.85603000 |
| 238 | 2025-08-01 19:40:00 | 166.59 | 166.59 | 165.8 | 165.95 | 16774.304 | 14010 | 4869.45800000 | 809087.43099000 |
| 239 | 2025-08-01 19:45:00 | 165.95 | 166.78 | 165.94 | 166.36 | 9550.647 | 12227 | 4976.91300000 | 828279.51744000 |
| 240 | 2025-08-01 19:50:00 | 166.36 | 166.87 | 166.28 | 166.84 | 9092.911 | 11408 | 5146.57400000 | 856978.10742000 |
| 241 | 2025-08-01 19:55:00 | 166.83 | 166.88 | 166.33 | 166.47 | 19049.514 | 10501 | 10558.57300000 | 1758114.70165000 |
| 242 | 2025-08-01 20:00:00 | 166.47 | 166.82 | 165.76 | 165.76 | 10781.61 | 11800 | 6474.02500000 | 1077478.14661000 |
| 243 | 2025-08-01 20:05:00 | 165.75 | 166.06 | 163.0 | 164.02 | 79686.002 | 36060 | 29649.08300000 | 4863521.81234000 |
| 244 | 2025-08-01 20:10:00 | 164.02 | 164.23 | 163.5 | 163.69 | 12686.544 | 18360 | 6294.16000000 | 1030876.07926000 |
| 245 | 2025-08-01 20:15:00 | 163.68 | 163.95 | 162.83 | 163.83 | 41636.2 | 23536 | 20637.37200000 | 3366606.95792000 |
| 246 | 2025-08-01 20:20:00 | 163.82 | 164.06 | 163.23 | 163.4 | 38738.374 | 14915 | 27081.34800000 | 4436724.69357000 |
| 247 | 2025-08-01 20:25:00 | 163.4 | 163.64 | 163.15 | 163.64 | 16960.952 | 11503 | 10372.96500000 | 1694658.76491000 |
| 248 | 2025-08-01 20:30:00 | 163.64 | 163.73 | 163.03 | 163.29 | 9092.324 | 12815 | 6180.54400000 | 1009308.01905000 |
| 249 | 2025-08-01 20:35:00 | 163.3 | 163.49 | 162.47 | 162.47 | 17212.306 | 9174 | 10013.74600000 | 1633583.86609000 |
| 250 | 2025-08-01 20:40:00 | 162.48 | 162.87 | 161.73 | 162.87 | 30784.944 | 21902 | 11996.29100000 | 1946535.81823000 |
| 251 | 2025-08-01 20:45:00 | 162.88 | 163.33 | 162.53 | 163.31 | 15215.909 | 12025 | 10808.67700000 | 1761517.73704000 |
| 252 | 2025-08-01 20:50:00 | 163.31 | 163.38 | 162.61 | 163.18 | 11174.536 | 10606 | 7397.19700000 | 1205547.72379000 |
| 253 | 2025-08-01 20:55:00 | 163.18 | 164.06 | 163.05 | 163.82 | 7932.876 | 11201 | 4781.14100000 | 782930.75872000 |
| 254 | 2025-08-01 21:00:00 | 163.81 | 164.31 | 163.54 | 164.3 | 11160.847 | 13172 | 7453.12900000 | 1222090.77038000 |
| 255 | 2025-08-01 21:05:00 | 164.3 | 164.51 | 163.93 | 163.95 | 10942.954 | 9405 | 6868.03100000 | 1128116.57389000 |
| 256 | 2025-08-01 21:10:00 | 163.94 | 164.5 | 163.92 | 164.34 | 9396.908 | 7276 | 3662.54000000 | 601466.09400000 |
| 257 | 2025-08-01 21:15:00 | 164.34 | 164.48 | 163.7 | 163.74 | 9203.146 | 7691 | 4275.42600000 | 701954.37963000 |
| 258 | 2025-08-01 21:20:00 | 163.73 | 164.44 | 163.72 | 164.31 | 7369.322 | 8198 | 4898.88400000 | 803892.92746000 |
| 259 | 2025-08-01 21:25:00 | 164.31 | 164.7 | 164.28 | 164.61 | 11391.673 | 6775 | 8358.39100000 | 1374882.39944000 |
| 260 | 2025-08-01 21:30:00 | 164.62 | 164.9 | 164.46 | 164.78 | 9981.342 | 6225 | 7914.84500000 | 1303910.40174000 |
| 261 | 2025-08-01 21:35:00 | 164.79 | 164.79 | 164.38 | 164.52 | 5859.129 | 3864 | 3011.39800000 | 495660.45816000 |
| 262 | 2025-08-01 21:40:00 | 164.52 | 164.76 | 164.35 | 164.39 | 5440.564 | 4091 | 2129.80700000 | 350340.55565000 |
| 263 | 2025-08-01 21:45:00 | 164.38 | 164.38 | 164.0 | 164.02 | 10401.202 | 2781 | 5032.61600000 | 826526.79711000 |
| 264 | 2025-08-01 21:50:00 | 164.02 | 164.59 | 164.02 | 164.54 | 4696.7 | 2370 | 3617.58200000 | 593889.92525000 |
| 265 | 2025-08-01 21:55:00 | 164.54 | 164.6 | 163.77 | 163.89 | 4127.912 | 4369 | 2393.41400000 | 392978.38792000 |
| 266 | 2025-08-01 22:00:00 | 163.9 | 164.0 | 163.33 | 163.34 | 8061.343 | 9658 | 4675.44400000 | 765090.95628000 |
| 267 | 2025-08-01 22:05:00 | 163.33 | 163.33 | 161.82 | 161.93 | 20849.049 | 21211 | 10538.00100000 | 1709134.33736000 |
| 268 | 2025-08-01 22:10:00 | 161.92 | 162.4 | 161.73 | 161.9 | 10774.125 | 13011 | 5504.56000000 | 892191.65316000 |
| 269 | 2025-08-01 22:15:00 | 161.89 | 162.35 | 161.85 | 162.06 | 9237.595 | 11675 | 5878.06600000 | 952802.38615000 |
| 270 | 2025-08-01 22:20:00 | 162.07 | 162.19 | 160.54 | 161.15 | 42289.949 | 25314 | 15494.55200000 | 2498259.19805000 |
| 271 | 2025-08-01 22:25:00 | 161.14 | 161.6 | 159.95 | 160.63 | 69170.808 | 31649 | 27671.84500000 | 4444082.88569000 |
| 272 | 2025-08-01 22:30:00 | 160.63 | 160.93 | 159.5 | 160.38 | 51439.505 | 30462 | 26939.77500000 | 4312690.06849000 |
| 273 | 2025-08-01 22:35:00 | 160.38 | 160.79 | 159.89 | 160.11 | 36907.722 | 24065 | 20506.24700000 | 3287565.19349000 |
| 274 | 2025-08-01 22:40:00 | 160.1 | 160.96 | 159.2 | 160.9 | 59797.505 | 33639 | 31815.82100000 | 5092522.46220000 |
| 275 | 2025-08-01 22:45:00 | 160.9 | 161.01 | 160.32 | 160.68 | 24450.215 | 21654 | 10216.16400000 | 1641418.69195000 |
| 276 | 2025-08-01 22:50:00 | 160.69 | 161.17 | 160.52 | 160.92 | 26232.607 | 18107 | 12858.12000000 | 2068141.14954000 |
| 277 | 2025-08-01 22:55:00 | 160.92 | 161.69 | 160.92 | 161.28 | 20053.5 | 12014 | 10222.32200000 | 1649485.40859000 |
| 278 | 2025-08-01 23:00:00 | 161.29 | 161.59 | 160.96 | 161.26 | 12795.745 | 11612 | 5988.29600000 | 965909.06042000 |
| 279 | 2025-08-01 23:05:00 | 161.27 | 162.04 | 160.98 | 162.04 | 12586.979 | 13204 | 7765.33800000 | 1254149.55160000 |
| 280 | 2025-08-01 23:10:00 | 162.03 | 162.27 | 161.73 | 162.05 | 11958.143 | 8529 | 7420.36400000 | 1201931.83596000 |
| 281 | 2025-08-01 23:15:00 | 162.05 | 162.33 | 161.92 | 162.13 | 5232.085 | 6102 | 2988.70400000 | 484612.17567000 |
| 282 | 2025-08-01 23:20:00 | 162.13 | 162.43 | 162.05 | 162.35 | 7934.334 | 5292 | 4606.47500000 | 747212.93895000 |
| 283 | 2025-08-01 23:25:00 | 162.34 | 162.49 | 162.0 | 162.22 | 13205.076 | 6180 | 5585.57300000 | 906495.94972000 |
| 284 | 2025-08-01 23:30:00 | 162.23 | 162.43 | 161.7 | 161.96 | 24321.953 | 8804 | 11926.58100000 | 1933200.64557000 |
| 285 | 2025-08-01 23:35:00 | 161.96 | 162.28 | 161.78 | 162.09 | 6265.917 | 6924 | 3376.89500000 | 547247.25368000 |
| 286 | 2025-08-01 23:40:00 | 162.09 | 162.72 | 162.07 | 162.7 | 5046.173 | 5199 | 3397.69800000 | 552184.11160000 |
| 287 | 2025-08-01 23:45:00 | 162.7 | 162.99 | 162.61 | 162.94 | 5579.361 | 6044 | 2640.87300000 | 429876.10671000 |
| 288 | 2025-08-01 23:50:00 | 162.94 | 163.07 | 162.8 | 163.04 | 8944.427 | 4101 | 3778.24000000 | 615810.53255000 |
| 289 | 2025-08-01 23:55:00 | 163.04 | 163.04 | 162.69 | 162.71 | 4365.262 | 2771 | 1727.57100000 | 281440.07063000 |
| 290 | 2025-08-02 00:00:00 | 162.71 | 163.14 | 162.63 | 162.73 | 10965.157 | 9598 | 4460.38000000 | 726474.41511000 |
| 291 | 2025-08-02 00:05:00 | 162.74 | 163.02 | 162.56 | 162.92 | 12183.837 | 10674 | 5551.05800000 | 903767.25862000 |
| 292 | 2025-08-02 00:10:00 | 162.92 | 163.23 | 162.83 | 162.95 | 11530.545 | 6631 | 3660.75100000 | 596852.79647000 |
| 293 | 2025-08-02 00:15:00 | 162.96 | 163.64 | 162.96 | 163.64 | 6045.268 | 6128 | 3630.81000000 | 593254.25996000 |
| 294 | 2025-08-02 00:20:00 | 163.64 | 163.86 | 163.59 | 163.83 | 6596.048 | 4948 | 3292.83600000 | 539074.94906000 |
| 295 | 2025-08-02 00:25:00 | 163.83 | 163.87 | 163.64 | 163.66 | 4188.321 | 3480 | 2104.72900000 | 344711.25121000 |
| 296 | 2025-08-02 00:30:00 | 163.67 | 163.69 | 163.35 | 163.57 | 6557.107 | 6409 | 3422.05100000 | 559627.94309000 |
| 297 | 2025-08-02 00:35:00 | 163.57 | 164.01 | 163.57 | 163.98 | 10061.405 | 6658 | 7555.64300000 | 1237786.17179000 |
| 298 | 2025-08-02 00:40:00 | 163.98 | 164.23 | 163.76 | 163.89 | 18909.587 | 9504 | 8756.00700000 | 1435796.94116000 |
| 299 | 2025-08-02 00:45:00 | 163.89 | 164.26 | 163.89 | 164.21 | 19255.166 | 14258 | 9871.07900000 | 1619469.09319000 |
| 300 | 2025-08-02 00:50:00 | 164.21 | 164.64 | 164.2 | 164.54 | 10470.454 | 10449 | 4615.23700000 | 758910.85378000 |
| 301 | 2025-08-02 00:55:00 | 164.54 | 164.64 | 164.2 | 164.64 | 5971.665 | 5151 | 2712.57100000 | 446118.21293000 |
| 302 | 2025-08-02 01:00:00 | 164.65 | 164.71 | 164.43 | 164.5 | 4448.886 | 4956 | 3025.16200000 | 497749.61669000 |
| 303 | 2025-08-02 01:05:00 | 164.5 | 164.66 | 164.34 | 164.37 | 2965.635 | 4189 | 1525.82200000 | 251020.70323000 |
| 304 | 2025-08-02 01:10:00 | 164.37 | 164.46 | 164.14 | 164.4 | 3076.741 | 3004 | 1547.26600000 | 254200.39959000 |
| 305 | 2025-08-02 01:15:00 | 164.4 | 164.69 | 164.33 | 164.33 | 4798.675 | 3579 | 2336.00600000 | 384319.80464000 |
| 306 | 2025-08-02 01:20:00 | 164.34 | 164.43 | 164.01 | 164.07 | 2789.644 | 3102 | 1403.15300000 | 230497.18491000 |
| 307 | 2025-08-02 01:25:00 | 164.08 | 164.1 | 163.84 | 164.05 | 3163.655 | 3166 | 975.31900000 | 159910.49958000 |
| 308 | 2025-08-02 01:30:00 | 164.05 | 164.3 | 163.78 | 164.29 | 3138.343 | 3806 | 1651.08400000 | 270850.56575000 |
| 309 | 2025-08-02 01:35:00 | 164.28 | 164.44 | 164.15 | 164.24 | 4254.989 | 3490 | 2032.35300000 | 333954.25342000 |
| 310 | 2025-08-02 01:40:00 | 164.24 | 164.58 | 164.24 | 164.5 | 2815.959 | 2689 | 1004.89800000 | 165263.10291000 |
| 311 | 2025-08-02 01:45:00 | 164.5 | 164.71 | 164.4 | 164.41 | 5830.382 | 3072 | 3763.58100000 | 619629.49972000 |
| 312 | 2025-08-02 01:50:00 | 164.4 | 164.64 | 164.4 | 164.64 | 2409.394 | 3251 | 1191.38400000 | 195997.43431000 |
| 313 | 2025-08-02 01:55:00 | 164.64 | 164.85 | 164.63 | 164.76 | 2958.616 | 2823 | 1229.14500000 | 202516.54765000 |
| 314 | 2025-08-02 02:00:00 | 164.77 | 164.79 | 164.7 | 164.78 | 1454.357 | 1512 | 898.85500000 | 148087.05495000 |
| 315 | 2025-08-02 02:05:00 | 164.78 | 165.02 | 164.78 | 164.93 | 4376.121 | 3269 | 2966.62400000 | 489209.57958000 |
| 316 | 2025-08-02 02:10:00 | 164.93 | 164.99 | 164.8 | 164.86 | 3223.241 | 2254 | 1516.73800000 | 250084.28226000 |
| 317 | 2025-08-02 02:15:00 | 164.86 | 164.95 | 164.66 | 164.66 | 2316.263 | 2132 | 1002.33800000 | 165177.22200000 |
| 318 | 2025-08-02 02:20:00 | 164.67 | 164.74 | 164.43 | 164.49 | 3362.954 | 2097 | 1683.43800000 | 277160.21705000 |
| 319 | 2025-08-02 02:25:00 | 164.49 | 164.69 | 164.48 | 164.64 | 2748.66 | 2465 | 1667.71200000 | 274472.51136000 |
| 320 | 2025-08-02 02:30:00 | 164.65 | 164.69 | 164.53 | 164.54 | 1571.013 | 1997 | 903.57100000 | 148718.23436000 |
| 321 | 2025-08-02 02:35:00 | 164.53 | 164.59 | 164.33 | 164.48 | 4123.157 | 2928 | 1821.37100000 | 299572.22067000 |
| 322 | 2025-08-02 02:40:00 | 164.48 | 164.54 | 164.28 | 164.37 | 2352.089 | 2285 | 1192.49500000 | 196044.61902000 |
| 323 | 2025-08-02 02:45:00 | 164.37 | 164.44 | 164.26 | 164.36 | 2887.979 | 4591 | 1530.17200000 | 251487.19058000 |
| 324 | 2025-08-02 02:50:00 | 164.36 | 164.5 | 164.29 | 164.48 | 3880.234 | 4081 | 1765.73200000 | 290250.65953000 |
| 325 | 2025-08-02 02:55:00 | 164.48 | 164.59 | 164.45 | 164.57 | 4560.636 | 3500 | 2038.25800000 | 335312.95171000 |
| 326 | 2025-08-02 03:00:00 | 164.57 | 164.81 | 164.46 | 164.61 | 3989.173 | 4869 | 1972.73700000 | 324832.22496000 |
| 327 | 2025-08-02 03:05:00 | 164.61 | 164.88 | 164.54 | 164.8 | 3742.201 | 4158 | 3010.34500000 | 495793.14249000 |
| 328 | 2025-08-02 03:10:00 | 164.79 | 164.8 | 164.56 | 164.64 | 3240.007 | 2927 | 1276.54500000 | 210273.52302000 |
| 329 | 2025-08-02 03:15:00 | 164.64 | 164.65 | 164.54 | 164.55 | 1966.024 | 2457 | 698.13500000 | 114928.82304000 |
| 330 | 2025-08-02 03:20:00 | 164.54 | 164.62 | 164.4 | 164.6 | 3089.363 | 2315 | 1727.12700000 | 284160.83096000 |
| 331 | 2025-08-02 03:25:00 | 164.6 | 164.63 | 164.44 | 164.49 | 1128.047 | 1655 | 502.03300000 | 82601.16377000 |
| 332 | 2025-08-02 03:30:00 | 164.48 | 164.62 | 164.36 | 164.58 | 1681.895 | 2648 | 645.63300000 | 106200.32407000 |
| 333 | 2025-08-02 03:35:00 | 164.59 | 164.62 | 164.57 | 164.62 | 1067.881 | 1324 | 632.54100000 | 104117.02956000 |
| 334 | 2025-08-02 03:40:00 | 164.61 | 164.63 | 164.51 | 164.51 | 1037.465 | 1046 | 500.35500000 | 82364.44685000 |
| 335 | 2025-08-02 03:45:00 | 164.5 | 164.51 | 164.25 | 164.48 | 5575.87 | 4003 | 2794.12200000 | 459314.40365000 |
| 336 | 2025-08-02 03:50:00 | 164.49 | 164.54 | 164.15 | 164.29 | 6319.898 | 4278 | 2307.78200000 | 379398.59982000 |
| 337 | 2025-08-02 03:55:00 | 164.29 | 164.4 | 164.28 | 164.36 | 2385.751 | 2182 | 1480.09600000 | 243216.63009000 |
| 338 | 2025-08-02 04:00:00 | 164.37 | 164.56 | 164.36 | 164.54 | 2765.265 | 2538 | 1707.38600000 | 280833.47896000 |
| 339 | 2025-08-02 04:05:00 | 164.53 | 164.53 | 164.34 | 164.48 | 2278.723 | 2404 | 1146.06500000 | 188463.24880000 |
| 340 | 2025-08-02 04:10:00 | 164.49 | 164.49 | 164.2 | 164.24 | 5982.691 | 2824 | 1990.46200000 | 327007.69220000 |
| 341 | 2025-08-02 04:15:00 | 164.24 | 164.26 | 163.96 | 164.05 | 4318.053 | 3475 | 1539.91400000 | 252603.55035000 |
| 342 | 2025-08-02 04:20:00 | 164.06 | 164.41 | 164.06 | 164.29 | 4774.445 | 3216 | 1147.63400000 | 188516.92722000 |
| 343 | 2025-08-02 04:25:00 | 164.29 | 164.63 | 164.29 | 164.63 | 3613.047 | 2936 | 2397.53200000 | 394286.07300000 |
| 344 | 2025-08-02 04:30:00 | 164.62 | 164.84 | 164.57 | 164.84 | 2074.087 | 2538 | 1419.05600000 | 233665.78069000 |
| 345 | 2025-08-02 04:35:00 | 164.83 | 165.13 | 164.79 | 165.12 | 6068.04 | 3660 | 4831.19800000 | 797350.67465000 |
| 346 | 2025-08-02 04:40:00 | 165.11 | 165.19 | 165.07 | 165.1 | 3111.114 | 1942 | 1586.07500000 | 261889.42630000 |
| 347 | 2025-08-02 04:45:00 | 165.11 | 165.3 | 165.08 | 165.16 | 3617.834 | 3592 | 2275.19300000 | 375895.37535000 |
| 348 | 2025-08-02 04:50:00 | 165.17 | 165.2 | 164.93 | 164.97 | 3811.745 | 2247 | 1386.74600000 | 228929.93772000 |
| 349 | 2025-08-02 04:55:00 | 164.98 | 165.21 | 164.94 | 165.16 | 3446.839 | 1925 | 1399.67900000 | 231031.37043000 |
| 350 | 2025-08-02 05:00:00 | 165.16 | 165.22 | 165.0 | 165.01 | 4792.395 | 2455 | 1472.65500000 | 243172.12135000 |
| 351 | 2025-08-02 05:05:00 | 165.01 | 165.1 | 164.89 | 164.96 | 2071.977 | 2209 | 1201.19300000 | 198193.15282000 |
| 352 | 2025-08-02 05:10:00 | 164.96 | 164.98 | 164.81 | 164.84 | 2569.409 | 1675 | 908.52100000 | 149804.87516000 |
| 353 | 2025-08-02 05:15:00 | 164.84 | 164.88 | 164.66 | 164.77 | 1343.921 | 2854 | 763.09800000 | 125727.24659000 |
| 354 | 2025-08-02 05:20:00 | 164.77 | 165.05 | 164.76 | 165.05 | 4361.426 | 2859 | 3034.96600000 | 500623.02055000 |
| 355 | 2025-08-02 05:25:00 | 165.05 | 165.18 | 165.04 | 165.18 | 3127.821 | 1881 | 979.95500000 | 161814.66785000 |
| 356 | 2025-08-02 05:30:00 | 165.18 | 165.2 | 164.83 | 164.85 | 2322.576 | 2852 | 1040.08300000 | 171626.54147000 |
| 357 | 2025-08-02 05:35:00 | 164.86 | 164.94 | 164.72 | 164.73 | 3326.639 | 2920 | 990.34600000 | 163238.21358000 |
| 358 | 2025-08-02 05:40:00 | 164.74 | 164.81 | 164.7 | 164.75 | 1296.793 | 1781 | 623.17700000 | 102669.63720000 |
| 359 | 2025-08-02 05:45:00 | 164.74 | 164.74 | 164.56 | 164.72 | 2540.542 | 2801 | 1116.83400000 | 183893.81270000 |
| 360 | 2025-08-02 05:50:00 | 164.72 | 164.82 | 164.62 | 164.62 | 2395.524 | 2817 | 1654.98800000 | 272661.19838000 |
| 361 | 2025-08-02 05:55:00 | 164.62 | 164.76 | 164.62 | 164.7 | 2090.682 | 1715 | 1420.60600000 | 233951.20560000 |
| 362 | 2025-08-02 06:00:00 | 164.69 | 164.79 | 164.51 | 164.51 | 2629.264 | 2338 | 1253.87000000 | 206479.18676000 |
| 363 | 2025-08-02 06:05:00 | 164.51 | 164.52 | 164.16 | 164.17 | 4852.923 | 4634 | 1297.79200000 | 213347.33017000 |
| 364 | 2025-08-02 06:10:00 | 164.17 | 164.41 | 164.17 | 164.19 | 3704.813 | 3200 | 1521.87400000 | 249972.59896000 |
| 365 | 2025-08-02 06:15:00 | 164.19 | 164.19 | 163.32 | 163.35 | 7780.261 | 7085 | 2182.90500000 | 357306.10727000 |
| 366 | 2025-08-02 06:20:00 | 163.35 | 163.46 | 162.77 | 162.93 | 9220.606 | 10581 | 3143.24400000 | 512501.57489000 |
| 367 | 2025-08-02 06:25:00 | 162.93 | 163.13 | 162.61 | 162.63 | 13171.811 | 10384 | 5450.24200000 | 887497.44336000 |
| 368 | 2025-08-02 06:30:00 | 162.64 | 162.98 | 162.44 | 162.51 | 7311.516 | 10932 | 3078.51400000 | 500973.78403000 |
| 369 | 2025-08-02 06:35:00 | 162.51 | 162.92 | 162.16 | 162.28 | 12081.367 | 9541 | 6097.17300000 | 990238.21683000 |
| 370 | 2025-08-02 06:40:00 | 162.29 | 162.42 | 161.82 | 162.29 | 12237.723 | 10197 | 2805.40800000 | 454815.15082000 |
| 371 | 2025-08-02 06:45:00 | 162.29 | 163.05 | 162.29 | 162.62 | 8386.913 | 7713 | 4512.49700000 | 733931.87952000 |
| 372 | 2025-08-02 06:50:00 | 162.62 | 162.91 | 162.52 | 162.65 | 5141.71 | 7777 | 2432.82800000 | 395735.80418000 |
| 373 | 2025-08-02 06:55:00 | 162.66 | 162.91 | 162.65 | 162.78 | 5707.02 | 6788 | 2946.17600000 | 479568.81642000 |
| 374 | 2025-08-02 07:00:00 | 162.77 | 163.0 | 162.54 | 163.0 | 4441.312 | 7040 | 2421.77500000 | 394329.11733000 |
| 375 | 2025-08-02 07:05:00 | 163.0 | 163.03 | 162.09 | 162.09 | 4317.11 | 8170 | 2016.67200000 | 328036.49846000 |
| 376 | 2025-08-02 07:10:00 | 162.09 | 162.57 | 161.9 | 162.4 | 17920.847 | 11760 | 10016.99300000 | 1624317.12867000 |
| 377 | 2025-08-02 07:15:00 | 162.4 | 163.09 | 162.38 | 163.05 | 8208.218 | 7615 | 2592.23100000 | 421775.92683000 |
| 378 | 2025-08-02 07:20:00 | 163.04 | 163.59 | 162.98 | 163.48 | 17549.984 | 7700 | 13233.34300000 | 2159125.17763000 |
| 379 | 2025-08-02 07:25:00 | 163.47 | 163.58 | 163.22 | 163.51 | 5028.679 | 4653 | 1939.97900000 | 316936.71642000 |
| 380 | 2025-08-02 07:30:00 | 163.5 | 163.7 | 163.23 | 163.5 | 5427.396 | 4883 | 3404.38400000 | 556677.92043000 |
| 381 | 2025-08-02 07:35:00 | 163.51 | 163.96 | 163.44 | 163.93 | 2996.477 | 5459 | 1913.21000000 | 313168.60073000 |
| 382 | 2025-08-02 07:40:00 | 163.92 | 164.03 | 163.77 | 163.92 | 3763.474 | 2848 | 2430.92400000 | 398573.43246000 |
| 383 | 2025-08-02 07:45:00 | 163.93 | 164.19 | 163.84 | 164.12 | 4680.031 | 2764 | 3324.22300000 | 545308.59703000 |
| 384 | 2025-08-02 07:50:00 | 164.13 | 164.41 | 164.03 | 164.36 | 3675.176 | 2044 | 2485.99400000 | 408381.59270000 |
| 385 | 2025-08-02 07:55:00 | 164.36 | 164.49 | 164.2 | 164.43 | 3562.134 | 2315 | 2281.31300000 | 375054.15668000 |
| 386 | 2025-08-02 08:00:00 | 164.44 | 164.58 | 164.21 | 164.35 | 3776.349 | 3327 | 2388.15500000 | 392617.43160000 |
| 387 | 2025-08-02 08:05:00 | 164.36 | 164.68 | 164.27 | 164.59 | 4113.864 | 3685 | 2493.12100000 | 410136.91764000 |
| 388 | 2025-08-02 08:10:00 | 164.58 | 164.7 | 164.43 | 164.51 | 2817.617 | 3354 | 1256.71200000 | 206800.54494000 |
| 389 | 2025-08-02 08:15:00 | 164.51 | 164.79 | 164.46 | 164.7 | 2434.706 | 2430 | 1587.60900000 | 261463.77296000 |
| 390 | 2025-08-02 08:20:00 | 164.7 | 164.83 | 164.3 | 164.39 | 2668.878 | 3148 | 1271.63500000 | 209250.57362000 |
| 391 | 2025-08-02 08:25:00 | 164.38 | 164.38 | 164.07 | 164.07 | 3993.527 | 2906 | 1940.21300000 | 318695.10263000 |
| 392 | 2025-08-02 08:30:00 | 164.08 | 164.14 | 163.66 | 164.0 | 7279.178 | 5626 | 2910.41500000 | 477095.68316000 |
| 393 | 2025-08-02 08:35:00 | 163.99 | 164.43 | 163.88 | 164.17 | 3118.239 | 4391 | 1561.28700000 | 256362.27592000 |
| 394 | 2025-08-02 08:40:00 | 164.17 | 164.33 | 163.9 | 163.97 | 5500.65 | 3489 | 2949.46000000 | 484228.36771000 |
| 395 | 2025-08-02 08:45:00 | 163.97 | 164.23 | 163.67 | 163.94 | 4472.948 | 5162 | 3146.11900000 | 515702.43724000 |
| 396 | 2025-08-02 08:50:00 | 163.93 | 163.99 | 163.46 | 163.55 | 5583.223 | 4432 | 3428.93800000 | 561550.17355000 |
| 397 | 2025-08-02 08:55:00 | 163.55 | 163.82 | 163.47 | 163.74 | 5090.544 | 3432 | 2862.80800000 | 468560.24241000 |
| 398 | 2025-08-02 09:00:00 | 163.74 | 164.32 | 163.7 | 164.13 | 4740.573 | 3910 | 3227.24900000 | 529432.47945000 |
| 399 | 2025-08-02 09:05:00 | 164.13 | 164.13 | 163.83 | 163.84 | 3442.97 | 3150 | 1606.86700000 | 263572.23221000 |
| 400 | 2025-08-02 09:10:00 | 163.84 | 164.24 | 163.84 | 164.14 | 3639.497 | 2910 | 3001.93700000 | 492381.61520000 |
| 401 | 2025-08-02 09:15:00 | 164.15 | 164.27 | 163.95 | 164.11 | 2745.663 | 3578 | 973.95500000 | 159838.83305000 |
| 402 | 2025-08-02 09:20:00 | 164.11 | 164.25 | 163.95 | 163.95 | 7028.548 | 3803 | 1841.91600000 | 302150.99231000 |
| 403 | 2025-08-02 09:25:00 | 163.95 | 163.96 | 163.54 | 163.73 | 3722.306 | 3762 | 1318.57900000 | 215888.16569000 |
| 404 | 2025-08-02 09:30:00 | 163.72 | 163.94 | 163.39 | 163.69 | 4233.488 | 4740 | 1135.31900000 | 185812.48620000 |
| 405 | 2025-08-02 09:35:00 | 163.68 | 163.73 | 163.43 | 163.45 | 2303.493 | 3674 | 990.49200000 | 162015.09080000 |
| 406 | 2025-08-02 09:40:00 | 163.44 | 163.68 | 163.4 | 163.43 | 1672.496 | 1921 | 717.39400000 | 117311.66229000 |
| 407 | 2025-08-02 09:45:00 | 163.43 | 163.63 | 163.34 | 163.47 | 6779.028 | 3227 | 3820.20600000 | 624500.05587000 |
| 408 | 2025-08-02 09:50:00 | 163.47 | 163.78 | 163.39 | 163.62 | 3763.151 | 3449 | 2198.11400000 | 359577.52368000 |
| 409 | 2025-08-02 09:55:00 | 163.62 | 163.86 | 163.52 | 163.77 | 2904.565 | 2233 | 1093.18100000 | 178935.64550000 |
| 410 | 2025-08-02 10:00:00 | 163.76 | 163.93 | 163.34 | 163.54 | 2943.328 | 3910 | 1284.46500000 | 210201.13781000 |
| 411 | 2025-08-02 10:05:00 | 163.54 | 163.54 | 163.03 | 163.07 | 5873.64 | 4943 | 2666.62700000 | 435513.15945000 |
| 412 | 2025-08-02 10:10:00 | 163.07 | 163.2 | 162.82 | 162.89 | 5093.32 | 4472 | 2218.51000000 | 361667.28515000 |
| 413 | 2025-08-02 10:15:00 | 162.89 | 162.99 | 162.53 | 162.64 | 6827.62 | 5944 | 2152.54500000 | 350270.25710000 |
| 414 | 2025-08-02 10:20:00 | 162.65 | 163.03 | 162.47 | 162.83 | 7081.317 | 5459 | 3319.08100000 | 540046.49955000 |
| 415 | 2025-08-02 10:25:00 | 162.83 | 163.16 | 162.83 | 162.97 | 2963.969 | 3355 | 1530.13300000 | 249395.36879000 |
| 416 | 2025-08-02 10:30:00 | 162.97 | 163.15 | 162.67 | 163.07 | 4343.565 | 3546 | 1257.68900000 | 204934.10563000 |
| 417 | 2025-08-02 10:35:00 | 163.07 | 163.19 | 162.33 | 162.37 | 3472.132 | 4571 | 1207.23700000 | 196473.16632000 |
| 418 | 2025-08-02 10:40:00 | 162.38 | 162.68 | 162.3 | 162.59 | 4064.248 | 3671 | 1288.88800000 | 209411.28100000 |
| 419 | 2025-08-02 10:45:00 | 162.59 | 162.72 | 162.25 | 162.65 | 4381.419 | 4207 | 1978.31700000 | 321525.32060000 |
| 420 | 2025-08-02 10:50:00 | 162.66 | 163.16 | 162.62 | 163.04 | 2603.098 | 3096 | 1675.84500000 | 273019.36956000 |
| 421 | 2025-08-02 10:55:00 | 163.04 | 163.1 | 162.91 | 163.06 | 2066.067 | 2834 | 1130.61000000 | 184293.29681000 |
| 422 | 2025-08-02 11:00:00 | 163.05 | 163.38 | 163.0 | 163.31 | 3374.65 | 3252 | 2449.07200000 | 399650.00583000 |
| 423 | 2025-08-02 11:05:00 | 163.31 | 163.37 | 162.7 | 162.71 | 3335.832 | 3430 | 948.04000000 | 154573.90062000 |
| 424 | 2025-08-02 11:10:00 | 162.71 | 162.78 | 162.22 | 162.48 | 3798.436 | 2850 | 1439.12500000 | 233827.14684000 |
| 425 | 2025-08-02 11:15:00 | 162.48 | 163.13 | 162.44 | 163.12 | 2762.551 | 3648 | 1848.17900000 | 301039.36690000 |
| 426 | 2025-08-02 11:20:00 | 163.11 | 163.37 | 163.08 | 163.28 | 4512.954 | 2381 | 1386.91000000 | 226455.86882000 |
| 427 | 2025-08-02 11:25:00 | 163.28 | 164.69 | 163.19 | 164.69 | 18793.954 | 8207 | 12976.67100000 | 2126416.80924000 |
| 428 | 2025-08-02 11:30:00 | 164.68 | 165.13 | 164.51 | 164.7 | 16441.831 | 8019 | 8965.12300000 | 1477990.94744000 |
| 429 | 2025-08-02 11:35:00 | 164.71 | 164.89 | 164.36 | 164.72 | 4972.975 | 5115 | 2760.96800000 | 454422.80453000 |
| 430 | 2025-08-02 11:40:00 | 164.72 | 164.79 | 164.5 | 164.66 | 3916.136 | 3092 | 2326.72900000 | 382922.06694000 |
| 431 | 2025-08-02 11:45:00 | 164.65 | 164.91 | 164.58 | 164.61 | 4870.179 | 3016 | 3233.78900000 | 532907.51257000 |
| 432 | 2025-08-02 11:50:00 | 164.61 | 164.66 | 164.34 | 164.35 | 4028.632 | 3121 | 2101.33800000 | 345714.20542000 |
| 433 | 2025-08-02 11:55:00 | 164.35 | 164.66 | 164.24 | 164.51 | 2222.712 | 2470 | 1243.13900000 | 204426.09530000 |
| 434 | 2025-08-02 12:00:00 | 164.5 | 164.61 | 163.88 | 163.91 | 5438.992 | 4146 | 1018.27600000 | 167252.54490000 |
| 435 | 2025-08-02 12:05:00 | 163.92 | 164.24 | 163.92 | 164.1 | 3462.777 | 3149 | 2366.20000000 | 388215.13900000 |
| 436 | 2025-08-02 12:10:00 | 164.1 | 164.41 | 164.1 | 164.2 | 3165.297 | 2634 | 1674.62500000 | 275086.52057000 |
| 437 | 2025-08-02 12:15:00 | 164.19 | 164.34 | 164.01 | 164.25 | 1363.78 | 2831 | 810.69100000 | 133111.39910000 |
| 438 | 2025-08-02 12:20:00 | 164.25 | 164.47 | 163.99 | 164.01 | 3543.829 | 3443 | 1914.21700000 | 314353.48934000 |
| 439 | 2025-08-02 12:25:00 | 164.0 | 164.28 | 163.93 | 164.12 | 2171.3 | 2399 | 1134.88600000 | 186318.29087000 |
| 440 | 2025-08-02 12:30:00 | 164.13 | 164.44 | 163.88 | 163.95 | 2208.827 | 3022 | 960.46700000 | 157678.26829000 |
| 441 | 2025-08-02 12:35:00 | 163.96 | 164.28 | 163.96 | 164.11 | 1707.907 | 2973 | 1057.20500000 | 173516.99229000 |
| 442 | 2025-08-02 12:40:00 | 164.1 | 164.2 | 163.66 | 163.7 | 2561.156 | 2934 | 1027.41000000 | 168421.55501000 |
| 443 | 2025-08-02 12:45:00 | 163.69 | 164.01 | 163.47 | 163.86 | 2313.664 | 3773 | 1037.54000000 | 169920.20358000 |
| 444 | 2025-08-02 12:50:00 | 163.86 | 164.57 | 163.84 | 164.56 | 2157.485 | 3494 | 1562.28600000 | 256625.74722000 |
| 445 | 2025-08-02 12:55:00 | 164.55 | 164.6 | 164.36 | 164.36 | 2536.761 | 2840 | 1256.05400000 | 206621.91784000 |
| 446 | 2025-08-02 13:00:00 | 164.36 | 164.51 | 164.16 | 164.25 | 1834.33 | 3304 | 752.90600000 | 123741.94076000 |
| 447 | 2025-08-02 13:05:00 | 164.25 | 164.39 | 163.87 | 164.04 | 1711.781 | 3966 | 800.88100000 | 131390.65117000 |
| 448 | 2025-08-02 13:10:00 | 164.04 | 164.31 | 163.98 | 164.01 | 1534.025 | 3617 | 759.65300000 | 124703.65918000 |
| 449 | 2025-08-02 13:15:00 | 164.01 | 164.17 | 163.93 | 164.07 | 2359.795 | 3743 | 929.22200000 | 152447.01727000 |
| 450 | 2025-08-02 13:20:00 | 164.07 | 164.42 | 164.07 | 164.34 | 1617.612 | 2751 | 859.33700000 | 141138.89597000 |
| 451 | 2025-08-02 13:25:00 | 164.35 | 164.44 | 164.0 | 164.02 | 2177.666 | 3396 | 1132.97100000 | 186148.20385000 |
| 452 | 2025-08-02 13:30:00 | 164.02 | 164.55 | 163.6 | 164.4 | 6136.612 | 6877 | 2668.66100000 | 438205.91744000 |
| 453 | 2025-08-02 13:35:00 | 164.4 | 164.44 | 163.93 | 164.01 | 1727.13 | 4833 | 933.72300000 | 153359.71677000 |
| 454 | 2025-08-02 13:40:00 | 164.02 | 164.28 | 163.84 | 164.13 | 1572.765 | 3511 | 717.79700000 | 117819.99424000 |
| 455 | 2025-08-02 13:45:00 | 164.12 | 164.53 | 164.05 | 164.42 | 4050.874 | 3432 | 2678.04900000 | 440064.07845000 |
| 456 | 2025-08-02 13:50:00 | 164.41 | 164.55 | 164.19 | 164.55 | 1577.65 | 2677 | 886.63400000 | 145719.99092000 |
| 457 | 2025-08-02 13:55:00 | 164.55 | 164.94 | 164.42 | 164.46 | 5970.272 | 4165 | 3982.39600000 | 656062.30004000 |
| 458 | 2025-08-02 14:00:00 | 164.46 | 164.61 | 164.33 | 164.53 | 5390.871 | 3902 | 1973.45300000 | 324664.31044000 |
| 459 | 2025-08-02 14:05:00 | 164.54 | 164.74 | 164.3 | 164.31 | 4273.881 | 3297 | 2227.97200000 | 366713.78537000 |
| 460 | 2025-08-02 14:10:00 | 164.32 | 164.37 | 163.92 | 163.94 | 2686.306 | 3090 | 720.28700000 | 118196.76296000 |
| 461 | 2025-08-02 14:15:00 | 163.94 | 163.94 | 163.47 | 163.48 | 3622.248 | 5174 | 1403.22700000 | 229611.94371000 |
| 462 | 2025-08-02 14:20:00 | 163.49 | 163.61 | 163.08 | 163.45 | 8620.275 | 6173 | 4091.82800000 | 668362.65764000 |
| 463 | 2025-08-02 14:25:00 | 163.45 | 163.49 | 163.3 | 163.42 | 8711.957 | 3964 | 6148.84800000 | 1004393.08413000 |
| 464 | 2025-08-02 14:30:00 | 163.41 | 163.41 | 162.9 | 163.03 | 25600.219 | 8494 | 15736.62000000 | 2567667.16798000 |
| 465 | 2025-08-02 14:35:00 | 163.02 | 163.02 | 162.52 | 162.74 | 6534.161 | 7149 | 1818.58000000 | 295962.26781000 |
| 466 | 2025-08-02 14:40:00 | 162.75 | 162.96 | 162.44 | 162.73 | 10038.997 | 7082 | 4025.49700000 | 654883.29017000 |
| 467 | 2025-08-02 14:45:00 | 162.73 | 163.17 | 162.58 | 162.83 | 9250.904 | 6800 | 4289.15300000 | 698687.83489000 |
| 468 | 2025-08-02 14:50:00 | 162.83 | 163.03 | 162.26 | 162.64 | 8545.406 | 7349 | 3552.34200000 | 577976.49826000 |
| 469 | 2025-08-02 14:55:00 | 162.63 | 162.84 | 162.35 | 162.67 | 4455.59 | 4699 | 1933.76500000 | 314463.36518000 |
| 470 | 2025-08-02 15:00:00 | 162.67 | 163.24 | 162.64 | 163.06 | 5184.633 | 5771 | 2474.49100000 | 403370.29848000 |
| 471 | 2025-08-02 15:05:00 | 163.06 | 163.37 | 162.9 | 163.25 | 3780.352 | 3474 | 2817.76500000 | 459642.48131000 |
| 472 | 2025-08-02 15:10:00 | 163.25 | 163.31 | 162.81 | 163.21 | 4678.387 | 3439 | 1927.30500000 | 314168.79780000 |
| 473 | 2025-08-02 15:15:00 | 163.21 | 163.76 | 163.17 | 163.43 | 7785.063 | 4193 | 2849.81500000 | 466066.09242000 |
| 474 | 2025-08-02 15:20:00 | 163.43 | 163.65 | 163.2 | 163.62 | 7188.993 | 3209 | 2670.64900000 | 436653.44528000 |
| 475 | 2025-08-02 15:25:00 | 163.61 | 163.67 | 163.16 | 163.18 | 6361.689 | 4004 | 2286.63900000 | 373845.59327000 |
| 476 | 2025-08-02 15:30:00 | 163.17 | 163.2 | 161.86 | 162.22 | 20483.111 | 10465 | 10739.70200000 | 1747451.99650000 |
| 477 | 2025-08-02 15:35:00 | 162.22 | 162.5 | 162.06 | 162.32 | 3520.977 | 6430 | 2021.40700000 | 328126.29842000 |
| 478 | 2025-08-02 15:40:00 | 162.31 | 162.38 | 161.9 | 162.0 | 6887.393 | 4160 | 1403.45600000 | 227597.41104000 |
| 479 | 2025-08-02 15:45:00 | 162.0 | 162.09 | 161.26 | 161.3 | 8001.135 | 6994 | 3199.07700000 | 517509.26401000 |
| 480 | 2025-08-02 15:50:00 | 161.3 | 161.7 | 161.23 | 161.46 | 14970.615 | 8250 | 5332.11400000 | 860941.38248000 |
| 481 | 2025-08-02 15:55:00 | 161.45 | 161.66 | 161.03 | 161.5 | 11115.045 | 7690 | 4727.41300000 | 762854.10681000 |
| 482 | 2025-08-02 16:00:00 | 161.51 | 161.88 | 161.42 | 161.76 | 7759.566 | 6053 | 3857.99900000 | 623619.67277000 |
| 483 | 2025-08-02 16:05:00 | 161.75 | 162.06 | 161.32 | 161.45 | 10970.718 | 7927 | 3283.16500000 | 530835.18108000 |
| 484 | 2025-08-02 16:10:00 | 161.44 | 161.87 | 161.15 | 161.45 | 9736.051 | 6823 | 3545.47700000 | 572517.14068000 |
| 485 | 2025-08-02 16:15:00 | 161.45 | 161.65 | 160.88 | 161.41 | 10360.566 | 9192 | 3483.80000000 | 561923.11777000 |
| 486 | 2025-08-02 16:20:00 | 161.42 | 161.55 | 161.06 | 161.52 | 5764.868 | 6667 | 2768.65000000 | 446581.49418000 |
| 487 | 2025-08-02 16:25:00 | 161.53 | 161.75 | 161.17 | 161.2 | 6504.276 | 5248 | 2574.47300000 | 415733.92176000 |
| 488 | 2025-08-02 16:30:00 | 161.2 | 161.24 | 160.18 | 160.53 | 17484.529 | 12558 | 6412.99900000 | 1029675.77868000 |
| 489 | 2025-08-02 16:35:00 | 160.53 | 160.79 | 160.17 | 160.54 | 8635.406 | 8067 | 3785.73000000 | 607252.29759000 |
| 490 | 2025-08-02 16:40:00 | 160.55 | 161.82 | 160.55 | 161.71 | 9982.862 | 7737 | 5824.83100000 | 939110.33759000 |
| 491 | 2025-08-02 16:45:00 | 161.71 | 162.06 | 161.25 | 161.33 | 12349.671 | 8066 | 6990.09400000 | 1130517.53827000 |
| 492 | 2025-08-02 16:50:00 | 161.34 | 161.39 | 160.9 | 161.11 | 10295.459 | 6406 | 3567.97700000 | 575118.79878000 |
| 493 | 2025-08-02 16:55:00 | 161.1 | 161.55 | 160.77 | 161.55 | 6815.989 | 4626 | 2766.56400000 | 446148.26886000 |
| 494 | 2025-08-02 17:00:00 | 161.54 | 161.9 | 161.27 | 161.87 | 8021.198 | 5124 | 4579.67100000 | 739918.49736000 |
| 495 | 2025-08-02 17:05:00 | 161.86 | 162.06 | 161.69 | 162.0 | 4125.219 | 4350 | 2237.53700000 | 362318.53677000 |
| 496 | 2025-08-02 17:10:00 | 162.0 | 162.16 | 161.89 | 162.08 | 3406.292 | 2859 | 1625.12100000 | 263395.06296000 |
| 497 | 2025-08-02 17:15:00 | 162.08 | 162.11 | 161.61 | 162.11 | 24504.439 | 4498 | 15385.08800000 | 2488789.95696000 |
| 498 | 2025-08-02 17:20:00 | 162.1 | 162.14 | 161.91 | 162.02 | 2169.877 | 2849 | 964.85100000 | 156374.53689000 |
| 499 | 2025-08-02 17:25:00 | 162.02 | 162.2 | 161.89 | 162.1 | 8759.89 | 4092 | 4249.47700000 | 688846.57818000 |
| 500 | 2025-08-02 17:30:00 | 162.11 | 162.11 | 161.68 | 161.96 | 3345.248 | 5147 | 1493.77000000 | 241813.29022000 |
| 501 | 2025-08-02 17:35:00 | 161.96 | 161.96 | 161.43 | 161.44 | 5238.281 | 4690 | 1467.83100000 | 237214.22564000 |
| 502 | 2025-08-02 17:40:00 | 161.44 | 161.44 | 160.88 | 160.89 | 5005.159 | 4998 | 1269.51300000 | 204625.09978000 |
| 503 | 2025-08-02 17:45:00 | 160.89 | 160.93 | 159.69 | 159.84 | 48304.323 | 15067 | 23629.96600000 | 3780885.42780000 |
| 504 | 2025-08-02 17:50:00 | 159.84 | 159.84 | 158.4 | 158.8 | 74230.291 | 25211 | 20705.47000000 | 3291086.21268000 |
| 505 | 2025-08-02 17:55:00 | 158.81 | 159.45 | 158.81 | 159.31 | 17291.019 | 10473 | 10197.58500000 | 1623837.67239000 |
| 506 | 2025-08-02 18:00:00 | 159.32 | 159.57 | 158.97 | 159.36 | 12142.509 | 9631 | 5152.35400000 | 820685.26356000 |
| 507 | 2025-08-02 18:05:00 | 159.36 | 159.76 | 158.63 | 158.99 | 26979.141 | 13260 | 13507.85000000 | 2148016.63315000 |
| 508 | 2025-08-02 18:10:00 | 158.99 | 159.17 | 158.22 | 158.22 | 24880.756 | 12623 | 10843.95900000 | 1722575.47824000 |
| 509 | 2025-08-02 18:15:00 | 158.22 | 158.77 | 157.79 | 158.29 | 48799.812 | 20346 | 12982.96000000 | 2055278.30324000 |
| 510 | 2025-08-02 18:20:00 | 158.29 | 158.82 | 157.74 | 158.03 | 25687.446 | 14582 | 11908.61200000 | 1885115.95661000 |
| 511 | 2025-08-02 18:25:00 | 158.04 | 158.29 | 157.05 | 157.48 | 34083.462 | 16939 | 14722.18100000 | 2319271.54191000 |
| 512 | 2025-08-02 18:30:00 | 157.49 | 157.77 | 156.73 | 156.87 | 45552.319 | 19192 | 14669.27700000 | 2304891.51839000 |
| 513 | 2025-08-02 18:35:00 | 156.87 | 157.39 | 156.43 | 157.04 | 23604.215 | 15208 | 9628.61200000 | 1511438.39833000 |
| 514 | 2025-08-02 18:40:00 | 157.05 | 157.07 | 156.34 | 156.75 | 16661.805 | 10311 | 9077.57400000 | 1422270.20496000 |
| 515 | 2025-08-02 18:45:00 | 156.74 | 156.91 | 156.09 | 156.33 | 25780.132 | 12121 | 10049.18000000 | 1570922.12360000 |
| 516 | 2025-08-02 18:50:00 | 156.32 | 156.78 | 155.86 | 156.07 | 32680.252 | 14832 | 16795.06100000 | 2625397.06742000 |
| 517 | 2025-08-02 18:55:00 | 156.08 | 156.77 | 155.83 | 156.63 | 31831.903 | 18898 | 16403.30000000 | 2565557.16792000 |
| 518 | 2025-08-02 19:00:00 | 156.64 | 156.86 | 155.98 | 156.4 | 22171.382 | 15445 | 8685.60300000 | 1359901.71261000 |
| 519 | 2025-08-02 19:05:00 | 156.4 | 156.97 | 156.39 | 156.8 | 19200.009 | 13504 | 9985.31900000 | 1564921.30141000 |
| 520 | 2025-08-02 19:10:00 | 156.8 | 157.26 | 156.68 | 157.24 | 19726.495 | 10365 | 10523.42000000 | 1652232.65381000 |
| 521 | 2025-08-02 19:15:00 | 157.24 | 158.0 | 157.2 | 157.91 | 20285.505 | 12069 | 11312.60700000 | 1783298.96749000 |
| 522 | 2025-08-02 19:20:00 | 157.91 | 158.17 | 157.81 | 158.17 | 16258.786 | 8547 | 10680.66600000 | 1687849.62648000 |
| 523 | 2025-08-02 19:25:00 | 158.17 | 158.42 | 157.82 | 158.3 | 13473.031 | 8181 | 8121.75200000 | 1284560.43381000 |
| 524 | 2025-08-02 19:30:00 | 158.29 | 158.52 | 158.1 | 158.41 | 13349.746 | 8589 | 9289.87000000 | 1471034.01543000 |
| 525 | 2025-08-02 19:35:00 | 158.42 | 158.42 | 157.76 | 157.85 | 19427.665 | 11017 | 8629.08200000 | 1364504.91161000 |
| 526 | 2025-08-02 19:40:00 | 157.86 | 158.47 | 157.86 | 158.36 | 6949.288 | 8146 | 4502.00800000 | 712508.21197000 |
| 527 | 2025-08-02 19:45:00 | 158.36 | 158.38 | 157.38 | 157.38 | 10319.421 | 9798 | 3857.90000000 | 608596.99933000 |
| 528 | 2025-08-02 19:50:00 | 157.39 | 157.83 | 157.39 | 157.59 | 7865.785 | 6131 | 4272.38800000 | 673150.58487000 |
| 529 | 2025-08-02 19:55:00 | 157.6 | 157.7 | 157.34 | 157.44 | 8640.83 | 5437 | 3118.92900000 | 491190.01583000 |
| 530 | 2025-08-02 20:00:00 | 157.45 | 157.85 | 157.38 | 157.85 | 8046.601 | 6546 | 4327.34000000 | 681969.16771000 |
| 531 | 2025-08-02 20:05:00 | 157.85 | 158.16 | 157.64 | 158.16 | 7604.876 | 8912 | 5448.66500000 | 859877.06529000 |
| 532 | 2025-08-02 20:10:00 | 158.15 | 158.42 | 157.98 | 158.38 | 6681.726 | 6815 | 2997.32300000 | 474423.76782000 |
| 533 | 2025-08-02 20:15:00 | 158.38 | 158.91 | 158.25 | 158.25 | 7468.967 | 9077 | 4209.30100000 | 667589.32987000 |
| 534 | 2025-08-02 20:20:00 | 158.25 | 158.47 | 157.78 | 158.23 | 6156.693 | 11222 | 2570.01200000 | 406207.64950000 |
| 535 | 2025-08-02 20:25:00 | 158.22 | 158.78 | 158.2 | 158.62 | 4669.711 | 9115 | 2339.50400000 | 370928.75673000 |
| 536 | 2025-08-02 20:30:00 | 158.61 | 158.63 | 158.24 | 158.3 | 3902.874 | 8089 | 1782.39600000 | 282407.35094000 |
| 537 | 2025-08-02 20:35:00 | 158.29 | 158.37 | 157.89 | 157.91 | 3548.42 | 6797 | 1658.46300000 | 262190.36330000 |
| 538 | 2025-08-02 20:40:00 | 157.92 | 158.11 | 157.76 | 158.03 | 8351.385 | 5934 | 4136.49800000 | 653127.22019000 |
| 539 | 2025-08-02 20:45:00 | 158.03 | 158.18 | 157.78 | 158.07 | 9028.704 | 7486 | 5887.08100000 | 929923.05262000 |
| 540 | 2025-08-02 20:50:00 | 158.07 | 158.58 | 158.04 | 158.53 | 6167.916 | 7341 | 4113.69600000 | 650815.45705000 |
| 541 | 2025-08-02 20:55:00 | 158.53 | 158.99 | 158.46 | 158.99 | 7641.662 | 6295 | 5376.52200000 | 853413.82004000 |
| 542 | 2025-08-02 21:00:00 | 158.99 | 159.57 | 158.9 | 159.41 | 16886.905 | 9327 | 12059.33800000 | 1921525.44475000 |
| 543 | 2025-08-02 21:05:00 | 159.4 | 159.4 | 158.68 | 159.02 | 13646.079 | 10231 | 8742.88900000 | 1389858.10591000 |
| 544 | 2025-08-02 21:10:00 | 159.02 | 159.03 | 158.17 | 158.28 | 7018.712 | 5692 | 2619.23300000 | 415628.97154000 |
| 545 | 2025-08-02 21:15:00 | 158.28 | 158.7 | 158.2 | 158.53 | 4985.373 | 6587 | 3000.04400000 | 475583.05432000 |
| 546 | 2025-08-02 21:20:00 | 158.53 | 158.61 | 158.3 | 158.42 | 5930.752 | 5526 | 3065.02000000 | 485745.12905000 |
| 547 | 2025-08-02 21:25:00 | 158.43 | 158.48 | 158.09 | 158.19 | 2763.798 | 3977 | 1487.10300000 | 235330.14548000 |
| 548 | 2025-08-02 21:30:00 | 158.19 | 158.74 | 158.19 | 158.74 | 2691.378 | 5333 | 1944.73200000 | 308283.35119000 |
| 549 | 2025-08-02 21:35:00 | 158.75 | 159.4 | 158.75 | 159.29 | 4484.997 | 4037 | 3213.61000000 | 511012.37703000 |
| 550 | 2025-08-02 21:40:00 | 159.29 | 159.29 | 158.72 | 158.74 | 5440.647 | 3114 | 2078.71200000 | 330278.36059000 |
| 551 | 2025-08-02 21:45:00 | 158.73 | 159.26 | 158.73 | 159.15 | 3536.19 | 4399 | 2383.56400000 | 379092.72428000 |
| 552 | 2025-08-02 21:50:00 | 159.15 | 159.49 | 159.12 | 159.44 | 4271.38 | 2451 | 3263.48100000 | 519870.90508000 |
| 553 | 2025-08-02 21:55:00 | 159.43 | 159.52 | 158.66 | 158.87 | 7351.568 | 5334 | 3899.71900000 | 620518.35244000 |
| 554 | 2025-08-02 22:00:00 | 158.87 | 159.65 | 158.86 | 159.64 | 6550.893 | 7155 | 4105.15200000 | 653733.32663000 |
| 555 | 2025-08-02 22:05:00 | 159.65 | 159.81 | 159.4 | 159.45 | 4585.227 | 6135 | 2875.14500000 | 459046.01872000 |
| 556 | 2025-08-02 22:10:00 | 159.46 | 159.5 | 158.87 | 158.89 | 6375.995 | 4083 | 2655.79700000 | 422543.35531000 |
| 557 | 2025-08-02 22:15:00 | 158.89 | 158.9 | 158.14 | 158.24 | 12772.616 | 9659 | 5698.97600000 | 903235.52896000 |
| 558 | 2025-08-02 22:20:00 | 158.24 | 158.25 | 157.72 | 157.93 | 9229.054 | 9069 | 4294.52900000 | 678131.30878000 |
| 559 | 2025-08-02 22:25:00 | 157.93 | 158.35 | 157.88 | 158.17 | 5285.994 | 6422 | 3247.31400000 | 513646.46268000 |
| 560 | 2025-08-02 22:30:00 | 158.17 | 158.73 | 158.07 | 158.61 | 4591.314 | 6139 | 3053.62200000 | 483900.30417000 |
| 561 | 2025-08-02 22:35:00 | 158.61 | 159.03 | 158.58 | 158.98 | 10195.979 | 4660 | 3809.82900000 | 604973.35598000 |
| 562 | 2025-08-02 22:40:00 | 158.98 | 159.11 | 158.86 | 159.0 | 17691.739 | 6317 | 7069.83000000 | 1124057.32133000 |
| 563 | 2025-08-02 22:45:00 | 159.0 | 159.18 | 158.9 | 159.09 | 6086.935 | 3636 | 3821.56600000 | 607729.66681000 |
| 564 | 2025-08-02 22:50:00 | 159.1 | 159.36 | 159.05 | 159.26 | 16440.992 | 4763 | 8447.67200000 | 1345028.60634000 |
| 565 | 2025-08-02 22:55:00 | 159.25 | 159.25 | 158.88 | 159.06 | 7286.69 | 5420 | 3788.31100000 | 602513.06603000 |
| 566 | 2025-08-02 23:00:00 | 159.05 | 159.3 | 158.71 | 158.78 | 9627.165 | 6707 | 2568.80500000 | 408313.71743000 |
| 567 | 2025-08-02 23:05:00 | 158.79 | 159.2 | 158.64 | 158.7 | 4523.189 | 7583 | 2097.23000000 | 333264.26903000 |
| 568 | 2025-08-02 23:10:00 | 158.7 | 158.71 | 157.93 | 158.19 | 7720.581 | 9935 | 2655.50600000 | 420114.06937000 |
| 569 | 2025-08-02 23:15:00 | 158.18 | 158.61 | 157.93 | 158.12 | 22361.653 | 14834 | 12966.86800000 | 2049481.06705000 |
| 570 | 2025-08-02 23:20:00 | 158.13 | 158.17 | 157.56 | 157.93 | 22760.778 | 14211 | 12538.02500000 | 1979645.27740000 |
| 571 | 2025-08-02 23:25:00 | 157.94 | 157.94 | 157.04 | 157.16 | 10912.985 | 8320 | 3100.65600000 | 488232.50973000 |
| 572 | 2025-08-02 23:30:00 | 157.16 | 157.56 | 157.07 | 157.56 | 9130.555 | 7185 | 3764.25400000 | 592027.32724000 |
| 573 | 2025-08-02 23:35:00 | 157.56 | 158.46 | 157.46 | 158.44 | 6394.642 | 5908 | 3771.19300000 | 595334.44329000 |
| 574 | 2025-08-02 23:40:00 | 158.43 | 159.17 | 158.43 | 158.71 | 11548.177 | 11035 | 5793.23300000 | 920483.80827000 |
| 575 | 2025-08-02 23:45:00 | 158.72 | 159.05 | 158.56 | 158.6 | 5002.0 | 8334 | 2303.63700000 | 365812.47212000 |
| 576 | 2025-08-02 23:50:00 | 158.59 | 158.74 | 158.3 | 158.34 | 6275.248 | 7011 | 2612.72300000 | 414078.26742000 |
| 577 | 2025-08-02 23:55:00 | 158.35 | 158.57 | 158.25 | 158.48 | 4609.796 | 3595 | 1699.17200000 | 269213.36953000 |
| 578 | 2025-08-03 00:00:00 | 158.49 | 159.04 | 158.22 | 158.9 | 18378.228 | 14559 | 8024.75900000 | 1273763.05756000 |
| 579 | 2025-08-03 00:05:00 | 158.9 | 159.07 | 158.61 | 158.87 | 7217.455 | 11542 | 3454.28200000 | 548827.15263000 |
| 580 | 2025-08-03 00:10:00 | 158.87 | 158.91 | 158.56 | 158.69 | 3954.898 | 7337 | 1808.15600000 | 287024.44838000 |
| 581 | 2025-08-03 00:15:00 | 158.7 | 159.13 | 158.63 | 158.93 | 9158.448 | 8649 | 5882.25700000 | 934645.04175000 |
| 582 | 2025-08-03 00:20:00 | 158.93 | 158.95 | 157.37 | 157.45 | 10724.937 | 10107 | 4063.54500000 | 642215.93984000 |
| 583 | 2025-08-03 00:25:00 | 157.46 | 157.8 | 157.17 | 157.32 | 6313.791 | 8123 | 2367.85500000 | 372820.51061000 |
| 584 | 2025-08-03 00:30:00 | 157.32 | 157.32 | 156.7 | 156.83 | 16617.424 | 9990 | 5125.58300000 | 804421.53930000 |
| 585 | 2025-08-03 00:35:00 | 156.83 | 157.65 | 156.28 | 157.43 | 23058.225 | 19429 | 10292.65200000 | 1614506.36300000 |
| 586 | 2025-08-03 00:40:00 | 157.42 | 159.09 | 156.97 | 158.95 | 16005.107 | 20222 | 7259.96400000 | 1147456.10146000 |
| 587 | 2025-08-03 00:45:00 | 158.95 | 159.3 | 158.69 | 159.18 | 11424.768 | 18645 | 5098.62900000 | 811063.69488000 |
| 588 | 2025-08-03 00:50:00 | 159.18 | 159.75 | 158.97 | 159.53 | 10670.649 | 12628 | 5838.49300000 | 930994.27769000 |
| 589 | 2025-08-03 00:55:00 | 159.53 | 159.79 | 159.5 | 159.68 | 14071.71 | 9063 | 8212.17000000 | 1311256.03113000 |
| 590 | 2025-08-03 01:00:00 | 159.67 | 159.8 | 159.16 | 159.32 | 11845.727 | 10989 | 7087.03400000 | 1131412.71838000 |
| 591 | 2025-08-03 01:05:00 | 159.32 | 159.93 | 159.24 | 159.47 | 17778.249 | 10294 | 14301.29100000 | 2284551.65540000 |
| 592 | 2025-08-03 01:10:00 | 159.47 | 160.0 | 159.45 | 159.85 | 6817.711 | 8135 | 4688.33300000 | 749330.97901000 |
| 593 | 2025-08-03 01:15:00 | 159.85 | 159.9 | 159.14 | 159.17 | 6380.33 | 8540 | 2602.65600000 | 415463.84013000 |
| 594 | 2025-08-03 01:20:00 | 159.17 | 159.95 | 159.17 | 159.69 | 7668.869 | 7965 | 6225.58200000 | 993540.60291000 |
| 595 | 2025-08-03 01:25:00 | 159.7 | 160.25 | 159.68 | 160.06 | 7958.415 | 7093 | 6178.75300000 | 988342.57159000 |
| 596 | 2025-08-03 01:30:00 | 160.05 | 160.07 | 159.52 | 159.75 | 4066.526 | 5420 | 2016.53700000 | 322098.53307000 |
| 597 | 2025-08-03 01:35:00 | 159.74 | 159.99 | 159.61 | 159.75 | 4554.215 | 4949 | 2241.94000000 | 358243.51976000 |
| 598 | 2025-08-03 01:40:00 | 159.75 | 160.15 | 159.66 | 160.11 | 5215.922 | 3453 | 3840.17200000 | 614243.51481000 |
| 599 | 2025-08-03 01:45:00 | 160.12 | 160.12 | 159.42 | 159.42 | 4196.381 | 4087 | 1576.08700000 | 251858.69361000 |
| 600 | 2025-08-03 01:50:00 | 159.41 | 159.74 | 159.4 | 159.51 | 4519.402 | 3910 | 2931.83200000 | 467717.07763000 |
| 601 | 2025-08-03 01:55:00 | 159.51 | 159.85 | 159.5 | 159.56 | 4759.491 | 3094 | 2623.20400000 | 418703.55171000 |
| 602 | 2025-08-03 02:00:00 | 159.55 | 160.09 | 159.52 | 160.04 | 6985.788 | 3514 | 4252.27200000 | 680009.28183000 |
| 603 | 2025-08-03 02:05:00 | 160.03 | 160.19 | 159.97 | 160.09 | 6943.259 | 3633 | 3564.60500000 | 570682.35126000 |
| 604 | 2025-08-03 02:10:00 | 160.09 | 160.51 | 160.09 | 160.4 | 7413.461 | 4676 | 4763.66100000 | 764000.11855000 |
| 605 | 2025-08-03 02:15:00 | 160.39 | 160.48 | 160.27 | 160.33 | 3074.792 | 3082 | 1899.58000000 | 304698.17914000 |
| 606 | 2025-08-03 02:20:00 | 160.32 | 160.44 | 160.18 | 160.33 | 5617.329 | 2575 | 3425.67500000 | 549101.82754000 |
| 607 | 2025-08-03 02:25:00 | 160.33 | 160.33 | 160.0 | 160.0 | 5757.042 | 2544 | 1871.43600000 | 299695.80382000 |
| 608 | 2025-08-03 02:30:00 | 160.01 | 160.3 | 159.99 | 160.21 | 3259.389 | 2308 | 1943.05800000 | 311185.89446000 |
| 609 | 2025-08-03 02:35:00 | 160.21 | 160.46 | 160.15 | 160.4 | 5176.825 | 1945 | 3668.62500000 | 588373.98739000 |
| 610 | 2025-08-03 02:40:00 | 160.4 | 160.6 | 160.4 | 160.58 | 3878.042 | 1616 | 2811.51500000 | 451295.16284000 |
| 611 | 2025-08-03 02:45:00 | 160.58 | 160.74 | 160.43 | 160.72 | 4545.6 | 2144 | 2836.25600000 | 455573.34200000 |
| 612 | 2025-08-03 02:50:00 | 160.73 | 160.75 | 160.55 | 160.72 | 4879.13 | 1955 | 3219.66200000 | 517334.21148000 |
| 613 | 2025-08-03 02:55:00 | 160.72 | 160.72 | 160.57 | 160.57 | 3290.875 | 1324 | 2224.57500000 | 357366.48422000 |
| 614 | 2025-08-03 03:00:00 | 160.57 | 160.66 | 160.4 | 160.59 | 5136.364 | 2868 | 2465.09100000 | 395710.07298000 |
| 615 | 2025-08-03 03:05:00 | 160.59 | 160.63 | 160.43 | 160.57 | 3130.831 | 1948 | 1908.64100000 | 306428.93522000 |
| 616 | 2025-08-03 03:10:00 | 160.58 | 160.65 | 160.5 | 160.51 | 3027.535 | 1186 | 2325.49500000 | 373395.35582000 |
| 617 | 2025-08-03 03:15:00 | 160.51 | 160.6 | 160.47 | 160.54 | 2040.41 | 1558 | 941.63200000 | 151167.63322000 |
| 618 | 2025-08-03 03:20:00 | 160.55 | 160.84 | 160.55 | 160.72 | 3254.896 | 2122 | 1557.21300000 | 250300.52317000 |
| 619 | 2025-08-03 03:25:00 | 160.71 | 160.72 | 160.43 | 160.58 | 4900.027 | 1940 | 3372.23900000 | 541437.12052000 |
| 620 | 2025-08-03 03:30:00 | 160.59 | 160.61 | 160.43 | 160.48 | 2326.897 | 1935 | 1444.46200000 | 231830.25707000 |
| 621 | 2025-08-03 03:35:00 | 160.47 | 160.72 | 160.4 | 160.72 | 4165.551 | 1860 | 3476.76700000 | 558035.68581000 |
| 622 | 2025-08-03 03:40:00 | 160.72 | 161.07 | 160.6 | 161.06 | 3985.307 | 2665 | 2739.11500000 | 440605.17300000 |
| 623 | 2025-08-03 03:45:00 | 161.05 | 161.06 | 160.91 | 161.0 | 4351.582 | 1680 | 2614.51700000 | 420856.98207000 |
| 624 | 2025-08-03 03:50:00 | 161.01 | 161.07 | 160.9 | 160.94 | 6050.185 | 1817 | 4505.12700000 | 725328.38345000 |
| 625 | 2025-08-03 03:55:00 | 160.94 | 160.97 | 160.85 | 160.86 | 7551.043 | 1786 | 5959.01700000 | 958982.52871000 |
| 626 | 2025-08-03 04:00:00 | 160.86 | 160.93 | 160.36 | 160.4 | 8736.522 | 3443 | 3273.10700000 | 525595.74264000 |
| 627 | 2025-08-03 04:05:00 | 160.4 | 160.57 | 160.19 | 160.54 | 7985.231 | 3501 | 4515.92700000 | 724330.40228000 |
| 628 | 2025-08-03 04:10:00 | 160.53 | 160.53 | 160.21 | 160.22 | 2297.177 | 2431 | 863.84000000 | 138543.75941000 |
| 629 | 2025-08-03 04:15:00 | 160.21 | 160.72 | 160.14 | 160.72 | 6048.565 | 3032 | 4095.13600000 | 657257.86518000 |
| 630 | 2025-08-03 04:20:00 | 160.72 | 160.93 | 160.64 | 160.76 | 7446.926 | 2522 | 5571.28800000 | 895857.41915000 |
| 631 | 2025-08-03 04:25:00 | 160.76 | 160.76 | 160.54 | 160.62 | 2547.067 | 1215 | 1084.25600000 | 174146.35682000 |
| 632 | 2025-08-03 04:30:00 | 160.61 | 160.63 | 160.03 | 160.11 | 5537.462 | 2823 | 1663.29300000 | 266790.87865000 |
| 633 | 2025-08-03 04:35:00 | 160.11 | 160.17 | 160.03 | 160.09 | 2591.136 | 1276 | 1419.54300000 | 227204.25997000 |
| 634 | 2025-08-03 04:40:00 | 160.08 | 160.29 | 160.04 | 160.21 | 2303.178 | 1813 | 1218.20900000 | 195124.40188000 |
| 635 | 2025-08-03 04:45:00 | 160.22 | 160.38 | 160.22 | 160.27 | 2703.644 | 1867 | 1996.39400000 | 320017.12388000 |
| 636 | 2025-08-03 04:50:00 | 160.27 | 160.4 | 160.19 | 160.34 | 4800.99 | 2077 | 3587.52200000 | 574821.24182000 |
| 637 | 2025-08-03 04:55:00 | 160.34 | 160.5 | 160.31 | 160.43 | 2446.209 | 1929 | 1546.27100000 | 248028.13732000 |
| 638 | 2025-08-03 05:00:00 | 160.43 | 160.57 | 160.37 | 160.56 | 2481.453 | 1821 | 1623.42100000 | 260488.94357000 |
| 639 | 2025-08-03 05:05:00 | 160.57 | 160.65 | 160.39 | 160.4 | 3906.92 | 2950 | 2898.99800000 | 465327.27124000 |
| 640 | 2025-08-03 05:10:00 | 160.41 | 160.52 | 160.37 | 160.45 | 1520.657 | 1233 | 802.02200000 | 128685.87320000 |
| 641 | 2025-08-03 05:15:00 | 160.45 | 160.48 | 160.19 | 160.35 | 2755.3 | 2046 | 1133.70600000 | 181747.79253000 |
| 642 | 2025-08-03 05:20:00 | 160.36 | 160.65 | 160.35 | 160.56 | 1919.685 | 1765 | 1246.34700000 | 200058.70457000 |
| 643 | 2025-08-03 05:25:00 | 160.55 | 160.83 | 160.53 | 160.71 | 3048.252 | 2027 | 2222.72500000 | 357143.22902000 |
| 644 | 2025-08-03 05:30:00 | 160.71 | 160.89 | 160.6 | 160.89 | 4462.192 | 2056 | 2501.51500000 | 401995.52100000 |
| 645 | 2025-08-03 05:35:00 | 160.89 | 160.94 | 160.42 | 160.43 | 4605.161 | 2885 | 2791.57100000 | 448818.48125000 |
| 646 | 2025-08-03 05:40:00 | 160.43 | 160.49 | 160.3 | 160.33 | 3282.662 | 1502 | 2500.37000000 | 401081.15127000 |
| 647 | 2025-08-03 05:45:00 | 160.34 | 160.34 | 160.15 | 160.27 | 2448.555 | 1620 | 1290.89800000 | 206840.46530000 |
| 648 | 2025-08-03 05:50:00 | 160.28 | 160.57 | 160.19 | 160.21 | 12565.152 | 3700 | 4559.65400000 | 731135.09850000 |
| 649 | 2025-08-03 05:55:00 | 160.21 | 160.39 | 160.2 | 160.34 | 3269.6 | 1688 | 2513.28300000 | 402841.51067000 |
| 650 | 2025-08-03 06:00:00 | 160.34 | 160.55 | 160.34 | 160.45 | 7545.775 | 1852 | 1271.80900000 | 204082.24388000 |
| 651 | 2025-08-03 06:05:00 | 160.46 | 160.53 | 160.18 | 160.19 | 2202.825 | 1650 | 1238.39600000 | 198672.22234000 |
| 652 | 2025-08-03 06:10:00 | 160.19 | 160.24 | 160.06 | 160.12 | 3158.739 | 2055 | 1567.33000000 | 250985.69570000 |
| 653 | 2025-08-03 06:15:00 | 160.12 | 160.34 | 160.03 | 160.26 | 2344.855 | 1744 | 1385.24800000 | 221867.97156000 |
| 654 | 2025-08-03 06:20:00 | 160.26 | 160.47 | 160.17 | 160.47 | 2788.227 | 1915 | 1554.99900000 | 249283.23306000 |
| 655 | 2025-08-03 06:25:00 | 160.47 | 160.58 | 160.4 | 160.45 | 2816.673 | 1886 | 1804.99500000 | 289668.99414000 |
| 656 | 2025-08-03 06:30:00 | 160.44 | 160.79 | 160.42 | 160.61 | 3897.607 | 2724 | 2812.87300000 | 451926.67040000 |
| 657 | 2025-08-03 06:35:00 | 160.61 | 160.65 | 160.5 | 160.58 | 2342.599 | 2008 | 1551.83400000 | 249191.90959000 |
| 658 | 2025-08-03 06:40:00 | 160.57 | 160.57 | 160.31 | 160.39 | 4385.383 | 2059 | 1874.01400000 | 300544.41289000 |
| 659 | 2025-08-03 06:45:00 | 160.39 | 160.59 | 160.28 | 160.29 | 3155.171 | 2437 | 1588.97000000 | 254919.69365000 |
| 660 | 2025-08-03 06:50:00 | 160.29 | 160.44 | 160.28 | 160.37 | 4577.546 | 1811 | 2145.56300000 | 344092.55832000 |
| 661 | 2025-08-03 06:55:00 | 160.36 | 160.56 | 160.3 | 160.56 | 5650.864 | 2024 | 2854.56100000 | 457836.65327000 |
| 662 | 2025-08-03 07:00:00 | 160.56 | 160.88 | 160.55 | 160.86 | 2286.176 | 2164 | 1446.07900000 | 232439.36116000 |
| 663 | 2025-08-03 07:05:00 | 160.85 | 160.88 | 160.75 | 160.84 | 2463.936 | 1682 | 1702.21800000 | 273790.00528000 |
| 664 | 2025-08-03 07:10:00 | 160.84 | 160.97 | 160.82 | 160.97 | 5394.444 | 1809 | 4783.53600000 | 769687.47193000 |
| 665 | 2025-08-03 07:15:00 | 160.96 | 161.13 | 160.89 | 160.9 | 6732.118 | 2342 | 3973.93800000 | 639897.80820000 |
| 666 | 2025-08-03 07:20:00 | 160.89 | 160.91 | 160.81 | 160.9 | 4077.814 | 1883 | 3127.76700000 | 503152.47994000 |
| 667 | 2025-08-03 07:25:00 | 160.9 | 161.31 | 160.9 | 161.31 | 3742.615 | 2170 | 3084.21500000 | 497017.87021000 |
| 668 | 2025-08-03 07:30:00 | 161.31 | 161.44 | 161.27 | 161.32 | 6109.761 | 2538 | 3931.53300000 | 634379.15173000 |
| 669 | 2025-08-03 07:35:00 | 161.31 | 161.59 | 161.25 | 161.43 | 9819.325 | 3699 | 5058.06400000 | 816434.92144000 |
| 670 | 2025-08-03 07:40:00 | 161.43 | 161.43 | 161.13 | 161.25 | 6498.728 | 2387 | 3828.79700000 | 617439.12518000 |
| 671 | 2025-08-03 07:45:00 | 161.25 | 161.28 | 160.96 | 161.08 | 4895.259 | 2836 | 2474.20000000 | 398659.25939000 |
| 672 | 2025-08-03 07:50:00 | 161.09 | 161.26 | 161.08 | 161.23 | 9391.915 | 2330 | 5536.87100000 | 892506.15669000 |
| 673 | 2025-08-03 07:55:00 | 161.23 | 161.38 | 161.12 | 161.37 | 17287.086 | 1944 | 5373.05700000 | 866409.82777000 |
| 674 | 2025-08-03 08:00:00 | 161.37 | 161.48 | 161.31 | 161.43 | 5449.356 | 1910 | 2477.98000000 | 399935.07283000 |
| 675 | 2025-08-03 08:05:00 | 161.42 | 161.55 | 161.37 | 161.55 | 5155.195 | 2054 | 2441.65700000 | 394239.42354000 |
| 676 | 2025-08-03 08:10:00 | 161.55 | 161.76 | 161.52 | 161.74 | 6783.46 | 3001 | 3715.73500000 | 600698.30022000 |
| 677 | 2025-08-03 08:15:00 | 161.73 | 161.77 | 161.61 | 161.73 | 4723.565 | 2445 | 3038.10100000 | 491284.65464000 |
| 678 | 2025-08-03 08:20:00 | 161.72 | 161.73 | 161.44 | 161.45 | 6368.425 | 2648 | 3044.66200000 | 491992.04717000 |
| 679 | 2025-08-03 08:25:00 | 161.45 | 161.53 | 160.97 | 161.1 | 21753.824 | 3793 | 4020.98000000 | 648448.40986000 |
| 680 | 2025-08-03 08:30:00 | 161.11 | 161.18 | 160.94 | 161.01 | 4724.542 | 2930 | 2045.88700000 | 329525.38283000 |
| 681 | 2025-08-03 08:35:00 | 161.0 | 161.17 | 160.96 | 161.17 | 3743.947 | 2205 | 2552.91000000 | 411217.43777000 |
| 682 | 2025-08-03 08:40:00 | 161.17 | 161.17 | 160.87 | 161.0 | 4060.543 | 2546 | 1742.71300000 | 280548.77517000 |
| 683 | 2025-08-03 08:45:00 | 161.01 | 161.1 | 160.84 | 161.07 | 6808.955 | 2703 | 4276.97600000 | 688411.99737000 |
| 684 | 2025-08-03 08:50:00 | 161.07 | 161.4 | 161.03 | 161.39 | 5710.034 | 2528 | 3505.08600000 | 565276.26501000 |
| 685 | 2025-08-03 08:55:00 | 161.4 | 161.48 | 161.31 | 161.4 | 5977.298 | 2326 | 4196.98500000 | 677216.35804000 |
| 686 | 2025-08-03 09:00:00 | 161.39 | 161.51 | 161.14 | 161.14 | 2720.816 | 2950 | 1455.66200000 | 234811.09913000 |
| 687 | 2025-08-03 09:05:00 | 161.15 | 161.25 | 160.88 | 160.89 | 5010.177 | 1965 | 2612.98400000 | 420823.49894000 |
| 688 | 2025-08-03 09:10:00 | 160.89 | 161.06 | 160.87 | 160.92 | 1569.938 | 1462 | 1018.70100000 | 163976.94875000 |
| 689 | 2025-08-03 09:15:00 | 160.92 | 160.98 | 160.68 | 160.83 | 3577.031 | 2280 | 1969.74600000 | 316768.90210000 |
| 690 | 2025-08-03 09:20:00 | 160.83 | 161.03 | 160.7 | 160.96 | 3985.052 | 2029 | 2482.04900000 | 399319.48283000 |
| 691 | 2025-08-03 09:25:00 | 160.96 | 161.07 | 160.77 | 160.84 | 2454.484 | 1770 | 1573.87200000 | 253287.38939000 |
| 692 | 2025-08-03 09:30:00 | 160.84 | 160.94 | 160.73 | 160.92 | 2501.692 | 1673 | 1631.07200000 | 262323.50760000 |
| 693 | 2025-08-03 09:35:00 | 160.92 | 161.11 | 160.9 | 161.09 | 3539.691 | 1918 | 2696.80000000 | 434105.29657000 |
| 694 | 2025-08-03 09:40:00 | 161.09 | 161.21 | 161.01 | 161.12 | 2024.753 | 1473 | 1241.38900000 | 199970.72212000 |
| 695 | 2025-08-03 09:45:00 | 161.11 | 161.31 | 161.11 | 161.24 | 4157.919 | 1594 | 2230.45500000 | 359648.75732000 |
| 696 | 2025-08-03 09:50:00 | 161.23 | 161.24 | 161.08 | 161.12 | 4710.969 | 1396 | 2728.36400000 | 439683.40151000 |
| 697 | 2025-08-03 09:55:00 | 161.12 | 161.22 | 161.11 | 161.17 | 2171.651 | 1395 | 1692.23700000 | 272712.38258000 |
| 698 | 2025-08-03 10:00:00 | 161.17 | 161.45 | 161.13 | 161.41 | 4284.639 | 2041 | 1885.08900000 | 303989.85272000 |
| 699 | 2025-08-03 10:05:00 | 161.41 | 161.55 | 161.39 | 161.51 | 2907.738 | 1576 | 2046.48800000 | 330400.20958000 |
| 700 | 2025-08-03 10:10:00 | 161.51 | 161.61 | 161.46 | 161.6 | 3647.188 | 1516 | 2260.38100000 | 365153.46793000 |
| 701 | 2025-08-03 10:15:00 | 161.6 | 161.61 | 161.42 | 161.49 | 3474.023 | 1876 | 1697.91900000 | 274189.89821000 |
| 702 | 2025-08-03 10:20:00 | 161.49 | 161.56 | 161.41 | 161.52 | 3644.217 | 2183 | 1925.19100000 | 310846.46605000 |
| 703 | 2025-08-03 10:25:00 | 161.52 | 161.6 | 161.52 | 161.52 | 2175.001 | 973 | 1629.54300000 | 263299.68855000 |
| 704 | 2025-08-03 10:30:00 | 161.53 | 161.61 | 161.36 | 161.61 | 3538.329 | 1896 | 2237.93700000 | 361465.68734000 |
| 705 | 2025-08-03 10:35:00 | 161.6 | 161.7 | 161.54 | 161.7 | 3644.799 | 1634 | 2935.05600000 | 474344.00099000 |
| 706 | 2025-08-03 10:40:00 | 161.69 | 161.71 | 161.64 | 161.68 | 3549.014 | 1397 | 2090.77600000 | 338046.73420000 |
| 707 | 2025-08-03 10:45:00 | 161.68 | 161.81 | 161.64 | 161.8 | 8119.925 | 1771 | 6020.08100000 | 973663.75910000 |
| 708 | 2025-08-03 10:50:00 | 161.81 | 161.81 | 161.39 | 161.59 | 6316.445 | 2477 | 2849.29000000 | 460276.74485000 |
| 709 | 2025-08-03 10:55:00 | 161.58 | 161.72 | 161.58 | 161.63 | 4288.788 | 1650 | 3064.49800000 | 495333.69966000 |
| 710 | 2025-08-03 11:00:00 | 161.64 | 161.85 | 161.64 | 161.81 | 4085.176 | 2084 | 2779.01600000 | 449571.58444000 |
| 711 | 2025-08-03 11:05:00 | 161.81 | 162.11 | 161.81 | 162.1 | 6659.166 | 3043 | 4840.71500000 | 784036.54615000 |
| 712 | 2025-08-03 11:10:00 | 162.1 | 162.9 | 162.08 | 162.9 | 27601.977 | 7254 | 16086.58300000 | 2615758.61304000 |
| 713 | 2025-08-03 11:15:00 | 162.9 | 162.9 | 162.39 | 162.64 | 28279.792 | 7748 | 15049.98700000 | 2446327.48108000 |
| 714 | 2025-08-03 11:20:00 | 162.64 | 162.71 | 162.42 | 162.49 | 8357.462 | 4691 | 3996.24200000 | 649734.93834000 |
| 715 | 2025-08-03 11:25:00 | 162.48 | 162.52 | 162.17 | 162.22 | 8297.538 | 4022 | 4077.24700000 | 661978.24849000 |
| 716 | 2025-08-03 11:30:00 | 162.23 | 162.24 | 161.91 | 162.05 | 9780.425 | 4883 | 4127.57500000 | 668835.20004000 |
| 717 | 2025-08-03 11:35:00 | 162.06 | 162.07 | 161.72 | 161.74 | 6843.173 | 3680 | 2377.21800000 | 384684.82011000 |
| 718 | 2025-08-03 11:40:00 | 161.74 | 161.86 | 161.54 | 161.71 | 4232.648 | 2523 | 2399.43500000 | 388105.96895000 |
| 719 | 2025-08-03 11:45:00 | 161.71 | 162.0 | 161.69 | 161.95 | 4866.161 | 2600 | 3921.73300000 | 634869.31034000 |
| 720 | 2025-08-03 11:50:00 | 161.95 | 162.02 | 161.78 | 161.82 | 3394.314 | 2085 | 1815.94600000 | 294025.75876000 |
| 721 | 2025-08-03 11:55:00 | 161.81 | 161.82 | 161.4 | 161.47 | 4481.054 | 2377 | 1657.72900000 | 267903.09959000 |
| 722 | 2025-08-03 12:00:00 | 161.47 | 161.48 | 161.25 | 161.36 | 5383.037 | 4396 | 2398.11500000 | 386985.72422000 |
| 723 | 2025-08-03 12:05:00 | 161.36 | 161.54 | 161.31 | 161.34 | 3179.264 | 2782 | 1815.12900000 | 293002.01490000 |
| 724 | 2025-08-03 12:10:00 | 161.34 | 161.35 | 160.95 | 161.08 | 7173.259 | 4863 | 2475.62100000 | 398838.86322000 |
| 725 | 2025-08-03 12:15:00 | 161.09 | 161.2 | 160.9 | 161.07 | 8295.117 | 4054 | 3092.29600000 | 498092.72900000 |
| 726 | 2025-08-03 12:20:00 | 161.07 | 161.24 | 161.01 | 161.24 | 4388.247 | 2544 | 1560.04000000 | 251354.11345000 |
| 727 | 2025-08-03 12:25:00 | 161.24 | 161.32 | 161.14 | 161.21 | 4847.08 | 2548 | 1150.61500000 | 185538.92335000 |
| 728 | 2025-08-03 12:30:00 | 161.21 | 161.51 | 161.2 | 161.35 | 4817.055 | 3280 | 2103.48300000 | 339452.12933000 |
| 729 | 2025-08-03 12:35:00 | 161.36 | 161.59 | 161.34 | 161.55 | 6265.676 | 3474 | 3114.48900000 | 502807.87771000 |
| 730 | 2025-08-03 12:40:00 | 161.55 | 161.79 | 161.49 | 161.79 | 4415.661 | 2290 | 3252.91600000 | 525671.79151000 |
| 731 | 2025-08-03 12:45:00 | 161.79 | 162.01 | 161.78 | 161.93 | 6185.792 | 3690 | 3414.45000000 | 552787.45522000 |
| 732 | 2025-08-03 12:50:00 | 161.92 | 162.25 | 161.89 | 162.13 | 8082.235 | 3633 | 4743.94100000 | 769030.17412000 |
| 733 | 2025-08-03 12:55:00 | 162.14 | 162.14 | 161.8 | 161.81 | 3258.676 | 3329 | 1092.55800000 | 176928.71721000 |
| 734 | 2025-08-03 13:00:00 | 161.81 | 162.24 | 161.55 | 162.24 | 3716.454 | 3854 | 2190.65800000 | 354449.19913000 |
| 735 | 2025-08-03 13:05:00 | 162.24 | 162.35 | 161.95 | 161.96 | 4563.368 | 3637 | 2605.39900000 | 422655.22567000 |
| 736 | 2025-08-03 13:10:00 | 161.96 | 162.0 | 161.64 | 162.0 | 5016.223 | 3691 | 1940.11300000 | 313935.34270000 |
| 737 | 2025-08-03 13:15:00 | 162.0 | 162.09 | 161.27 | 161.29 | 12684.965 | 7071 | 3698.68200000 | 597515.42981000 |
| 738 | 2025-08-03 13:20:00 | 161.3 | 161.45 | 161.12 | 161.19 | 6006.658 | 4295 | 3176.00700000 | 512055.29639000 |
| 739 | 2025-08-03 13:25:00 | 161.2 | 161.24 | 161.05 | 161.2 | 2815.271 | 3033 | 1226.95900000 | 197707.22066000 |
| 740 | 2025-08-03 13:30:00 | 161.2 | 161.45 | 161.19 | 161.39 | 4429.361 | 3824 | 1475.64900000 | 238024.76497000 |
| 741 | 2025-08-03 13:35:00 | 161.39 | 161.45 | 161.21 | 161.44 | 2589.837 | 2704 | 1391.73800000 | 224549.40114000 |
| 742 | 2025-08-03 13:40:00 | 161.44 | 161.51 | 161.04 | 161.04 | 6290.398 | 3242 | 1052.64300000 | 169873.18169000 |
| 743 | 2025-08-03 13:45:00 | 161.05 | 161.28 | 160.78 | 160.81 | 4794.163 | 4260 | 1300.14500000 | 209386.81635000 |
| 744 | 2025-08-03 13:50:00 | 160.81 | 161.15 | 160.64 | 161.1 | 8248.435 | 4851 | 3983.79100000 | 641121.38343000 |
| 745 | 2025-08-03 13:55:00 | 161.09 | 161.34 | 161.07 | 161.34 | 3051.22 | 1886 | 1445.39400000 | 233029.58204000 |
| 746 | 2025-08-03 14:00:00 | 161.34 | 161.56 | 161.17 | 161.34 | 4792.218 | 4175 | 1940.91700000 | 313233.53479000 |
| 747 | 2025-08-03 14:05:00 | 161.33 | 161.61 | 161.33 | 161.41 | 4449.824 | 3761 | 1045.94400000 | 168875.17922000 |
| 748 | 2025-08-03 14:10:00 | 161.4 | 161.58 | 160.63 | 160.9 | 9549.812 | 6232 | 3074.92000000 | 495085.10317000 |
| 749 | 2025-08-03 14:15:00 | 160.9 | 161.04 | 160.45 | 160.62 | 17571.799 | 12438 | 5337.52300000 | 857378.07776000 |
| 750 | 2025-08-03 14:20:00 | 160.62 | 160.81 | 160.47 | 160.75 | 14650.835 | 7181 | 5173.05600000 | 831175.18995000 |
| 751 | 2025-08-03 14:25:00 | 160.75 | 160.91 | 160.44 | 160.6 | 14942.162 | 6079 | 5259.80000000 | 844920.62082000 |
| 752 | 2025-08-03 14:30:00 | 160.6 | 160.83 | 160.37 | 160.54 | 10382.927 | 5866 | 3906.09000000 | 627456.57958000 |
| 753 | 2025-08-03 14:35:00 | 160.55 | 160.88 | 160.51 | 160.88 | 8312.035 | 3656 | 3988.70800000 | 640947.91465000 |
| 754 | 2025-08-03 14:40:00 | 160.89 | 161.21 | 160.68 | 161.16 | 7522.617 | 3276 | 3739.43600000 | 601853.03706000 |
| 755 | 2025-08-03 14:45:00 | 161.15 | 161.21 | 160.83 | 161.13 | 11511.357 | 5186 | 4414.65900000 | 710796.57977000 |
| 756 | 2025-08-03 14:50:00 | 161.13 | 161.45 | 161.01 | 161.29 | 8209.912 | 3889 | 2817.50000000 | 454382.24162000 |
| 757 | 2025-08-03 14:55:00 | 161.28 | 161.39 | 161.25 | 161.34 | 6845.407 | 2676 | 2077.18600000 | 335078.68686000 |
| 758 | 2025-08-03 15:00:00 | 161.34 | 161.38 | 160.86 | 161.14 | 10347.937 | 5097 | 2820.72500000 | 454327.29727000 |
| 759 | 2025-08-03 15:05:00 | 161.15 | 161.17 | 160.78 | 160.86 | 8528.348 | 4603 | 3451.64900000 | 555393.84096000 |
| 760 | 2025-08-03 15:10:00 | 160.87 | 161.25 | 160.81 | 161.22 | 14184.923 | 4281 | 6980.51700000 | 1124671.41676000 |
| 761 | 2025-08-03 15:15:00 | 161.23 | 161.84 | 161.23 | 161.71 | 24675.545 | 4739 | 13591.52400000 | 2194211.56807000 |
| 762 | 2025-08-03 15:20:00 | 161.72 | 161.96 | 161.39 | 161.51 | 8085.207 | 4223 | 4107.32800000 | 664132.46914000 |
| 763 | 2025-08-03 15:25:00 | 161.5 | 161.85 | 161.5 | 161.84 | 7386.518 | 3076 | 2617.82200000 | 423293.81442000 |
| 764 | 2025-08-03 15:30:00 | 161.84 | 162.02 | 161.45 | 161.64 | 11782.587 | 5378 | 4996.31500000 | 807941.42883000 |
| 765 | 2025-08-03 15:35:00 | 161.64 | 161.83 | 161.46 | 161.83 | 10105.809 | 4847 | 4386.67200000 | 708782.85729000 |
| 766 | 2025-08-03 15:40:00 | 161.83 | 162.05 | 161.65 | 162.05 | 9289.342 | 4170 | 4586.19100000 | 742431.49268000 |
| 767 | 2025-08-03 15:45:00 | 162.06 | 162.29 | 161.91 | 162.11 | 11189.005 | 4046 | 5017.47500000 | 813431.39801000 |
| 768 | 2025-08-03 15:50:00 | 162.12 | 162.12 | 161.8 | 162.0 | 4498.451 | 2123 | 2001.57100000 | 324082.07525000 |
| 769 | 2025-08-03 15:55:00 | 161.99 | 162.16 | 161.9 | 162.11 | 7203.482 | 2823 | 3505.61200000 | 567993.27037000 |
| 770 | 2025-08-03 16:00:00 | 162.1 | 162.1 | 161.73 | 161.85 | 10948.756 | 2890 | 3329.87600000 | 538959.27139000 |
| 771 | 2025-08-03 16:05:00 | 161.85 | 161.9 | 161.65 | 161.66 | 4699.534 | 2090 | 2208.71900000 | 357290.59432000 |
| 772 | 2025-08-03 16:10:00 | 161.67 | 161.81 | 161.33 | 161.43 | 10746.842 | 3302 | 2608.11100000 | 421399.16935000 |
| 773 | 2025-08-03 16:15:00 | 161.43 | 161.56 | 161.15 | 161.4 | 5427.815 | 2921 | 3317.97900000 | 535186.42449000 |
| 774 | 2025-08-03 16:20:00 | 161.4 | 161.44 | 161.13 | 161.25 | 18906.262 | 3608 | 3105.61400000 | 500884.84748000 |
| 775 | 2025-08-03 16:25:00 | 161.25 | 161.4 | 161.12 | 161.34 | 4480.177 | 2775 | 2609.94800000 | 420775.36980000 |
| 776 | 2025-08-03 16:30:00 | 161.33 | 161.78 | 161.29 | 161.68 | 14779.971 | 4236 | 10021.53700000 | 1619693.35025000 |
| 777 | 2025-08-03 16:35:00 | 161.69 | 162.01 | 161.69 | 161.88 | 6992.357 | 3815 | 3663.59100000 | 593013.48247000 |
| 778 | 2025-08-03 16:40:00 | 161.88 | 161.92 | 161.69 | 161.89 | 4946.469 | 2272 | 2056.40400000 | 332745.26931000 |
| 779 | 2025-08-03 16:45:00 | 161.88 | 161.99 | 161.83 | 161.96 | 6455.405 | 2772 | 4278.06800000 | 692661.14002000 |
| 780 | 2025-08-03 16:50:00 | 161.97 | 162.34 | 161.96 | 162.11 | 7991.772 | 3804 | 4232.04200000 | 686322.82296000 |
| 781 | 2025-08-03 16:55:00 | 162.12 | 162.25 | 162.01 | 162.19 | 11146.202 | 2857 | 3812.67400000 | 618304.18717000 |
| 782 | 2025-08-03 17:00:00 | 162.19 | 162.29 | 161.9 | 162.08 | 8161.78 | 3494 | 3056.81300000 | 495382.40800000 |
| 783 | 2025-08-03 17:05:00 | 162.07 | 162.44 | 162.07 | 162.34 | 9361.059 | 4165 | 6007.71800000 | 974965.54423000 |
| 784 | 2025-08-03 17:10:00 | 162.34 | 162.75 | 162.25 | 162.66 | 11024.219 | 4323 | 5746.12500000 | 933756.84154000 |
| 785 | 2025-08-03 17:15:00 | 162.66 | 162.67 | 162.0 | 162.1 | 8673.147 | 3862 | 2676.34100000 | 434159.67611000 |
| 786 | 2025-08-03 17:20:00 | 162.1 | 162.22 | 161.79 | 161.96 | 11113.558 | 3841 | 5031.87200000 | 814860.46182000 |
| 787 | 2025-08-03 17:25:00 | 161.95 | 162.15 | 161.89 | 161.89 | 7315.753 | 2307 | 3338.12700000 | 540835.04942000 |
| 788 | 2025-08-03 17:30:00 | 161.9 | 162.31 | 161.88 | 162.12 | 8469.442 | 3123 | 5300.38300000 | 858899.57694000 |
| 789 | 2025-08-03 17:35:00 | 162.13 | 162.3 | 161.92 | 162.12 | 7798.487 | 2554 | 3842.42900000 | 622944.91720000 |
| 790 | 2025-08-03 17:40:00 | 162.12 | 162.4 | 161.74 | 161.82 | 16334.464 | 3504 | 9763.32700000 | 1582793.18886000 |
| 791 | 2025-08-03 17:45:00 | 161.82 | 162.14 | 161.75 | 161.81 | 7809.856 | 2675 | 3215.00800000 | 520467.98433000 |
| 792 | 2025-08-03 17:50:00 | 161.81 | 162.08 | 161.75 | 161.96 | 10919.473 | 3233 | 6724.23900000 | 1088458.59480000 |
| 793 | 2025-08-03 17:55:00 | 161.97 | 162.17 | 161.94 | 162.16 | 6553.211 | 1851 | 4093.75500000 | 663419.24958000 |
| 794 | 2025-08-03 18:00:00 | 162.16 | 162.25 | 161.83 | 161.99 | 9142.378 | 2836 | 4678.40200000 | 757653.02852000 |
| 795 | 2025-08-03 18:05:00 | 162.0 | 162.0 | 161.72 | 161.86 | 8494.287 | 2922 | 3417.34400000 | 553057.62253000 |
| 796 | 2025-08-03 18:10:00 | 161.87 | 161.91 | 161.73 | 161.74 | 8095.134 | 1996 | 3826.74500000 | 619292.70956000 |
| 797 | 2025-08-03 18:15:00 | 161.73 | 161.76 | 161.41 | 161.54 | 20493.354 | 3464 | 6594.76200000 | 1065254.66314000 |
| 798 | 2025-08-03 18:20:00 | 161.53 | 161.81 | 161.52 | 161.68 | 11406.267 | 3096 | 7968.68400000 | 1287979.62527000 |
| 799 | 2025-08-03 18:25:00 | 161.67 | 162.13 | 161.64 | 161.84 | 22594.604 | 6099 | 13427.03000000 | 2173503.70759000 |
| 800 | 2025-08-03 18:30:00 | 161.83 | 162.04 | 161.6 | 161.61 | 25231.84 | 5192 | 16641.28000000 | 2693049.60570000 |
| 801 | 2025-08-03 18:35:00 | 161.61 | 161.61 | 161.3 | 161.45 | 16555.417 | 3879 | 10546.31700000 | 1702318.85520000 |
| 802 | 2025-08-03 18:40:00 | 161.45 | 161.75 | 161.42 | 161.59 | 10432.46 | 2869 | 6642.41000000 | 1073055.03942000 |
| 803 | 2025-08-03 18:45:00 | 161.59 | 162.09 | 161.58 | 162.06 | 13007.871 | 3986 | 8675.13400000 | 1403608.85770000 |
| 804 | 2025-08-03 18:50:00 | 162.06 | 162.22 | 161.81 | 161.93 | 10512.635 | 3599 | 6479.15900000 | 1049313.63717000 |
| 805 | 2025-08-03 18:55:00 | 161.92 | 162.0 | 161.67 | 161.97 | 10851.841 | 3531 | 6511.92900000 | 1053883.94728000 |
| 806 | 2025-08-03 19:00:00 | 161.97 | 162.18 | 161.57 | 161.65 | 12838.336 | 4357 | 7757.89100000 | 1255538.22782000 |
| 807 | 2025-08-03 19:05:00 | 161.65 | 161.7 | 161.42 | 161.43 | 11044.205 | 2760 | 5617.48000000 | 907325.80818000 |
| 808 | 2025-08-03 19:10:00 | 161.43 | 161.54 | 161.39 | 161.5 | 11039.223 | 2280 | 7220.43800000 | 1165757.45421000 |
| 809 | 2025-08-03 19:15:00 | 161.5 | 161.79 | 161.49 | 161.79 | 12476.854 | 3773 | 8853.73700000 | 1431189.46200000 |
| 810 | 2025-08-03 19:20:00 | 161.79 | 162.55 | 161.77 | 162.5 | 19482.035 | 5677 | 12588.33700000 | 2042127.75148000 |
| 811 | 2025-08-03 19:25:00 | 162.5 | 162.5 | 162.31 | 162.31 | 10612.279 | 3867 | 5249.44700000 | 852539.74173000 |
| 812 | 2025-08-03 19:30:00 | 162.31 | 162.58 | 162.3 | 162.55 | 10875.762 | 5539 | 5544.89900000 | 900692.68890000 |
| 813 | 2025-08-03 19:35:00 | 162.55 | 162.67 | 162.37 | 162.43 | 14871.704 | 7020 | 5841.98700000 | 949380.77435000 |
| 814 | 2025-08-03 19:40:00 | 162.43 | 162.49 | 161.9 | 161.96 | 9850.191 | 5834 | 3024.25400000 | 490399.86512000 |
| 815 | 2025-08-03 19:45:00 | 161.96 | 162.17 | 161.85 | 161.98 | 9728.802 | 3993 | 5169.82900000 | 837395.19499000 |
| 816 | 2025-08-03 19:50:00 | 161.97 | 161.98 | 161.45 | 161.52 | 11065.473 | 5536 | 3193.91100000 | 516390.82539000 |
| 817 | 2025-08-03 19:55:00 | 161.52 | 161.65 | 161.4 | 161.65 | 13991.926 | 3732 | 7849.35400000 | 1267605.34241000 |
| 818 | 2025-08-03 20:00:00 | 161.64 | 161.78 | 160.87 | 160.9 | 18786.002 | 7559 | 8919.09100000 | 1438895.02852000 |
| 819 | 2025-08-03 20:05:00 | 160.9 | 161.06 | 160.81 | 160.91 | 10209.402 | 4648 | 5683.51800000 | 914537.33305000 |
| 820 | 2025-08-03 20:10:00 | 160.91 | 160.98 | 160.75 | 160.9 | 9072.974 | 3577 | 5023.82900000 | 808104.67023000 |
| 821 | 2025-08-03 20:15:00 | 160.89 | 160.95 | 160.76 | 160.82 | 11152.641 | 4397 | 5133.27200000 | 825558.29902000 |
| 822 | 2025-08-03 20:20:00 | 160.82 | 161.09 | 160.81 | 161.09 | 8224.023 | 3258 | 4902.24900000 | 788907.33387000 |
| 823 | 2025-08-03 20:25:00 | 161.08 | 161.33 | 161.06 | 161.12 | 13665.045 | 3163 | 6986.02000000 | 1126204.35825000 |
| 824 | 2025-08-03 20:30:00 | 161.11 | 161.25 | 160.92 | 161.16 | 9903.141 | 4486 | 5980.17700000 | 963250.13883000 |
| 825 | 2025-08-03 20:35:00 | 161.16 | 161.16 | 160.83 | 161.09 | 6456.053 | 3290 | 3340.67500000 | 537833.69556000 |
| 826 | 2025-08-03 20:40:00 | 161.09 | 161.31 | 161.09 | 161.23 | 7435.157 | 3230 | 4779.14800000 | 770375.22225000 |
| 827 | 2025-08-03 20:45:00 | 161.22 | 161.39 | 161.12 | 161.37 | 8124.99 | 3902 | 4271.93900000 | 688850.91787000 |
| 828 | 2025-08-03 20:50:00 | 161.37 | 161.37 | 161.23 | 161.33 | 8033.687 | 2773 | 3624.55600000 | 584623.91583000 |
| 829 | 2025-08-03 20:55:00 | 161.34 | 161.59 | 161.32 | 161.47 | 7073.989 | 3429 | 3972.62600000 | 641392.12734000 |
| 830 | 2025-08-03 21:00:00 | 161.47 | 161.47 | 161.26 | 161.27 | 4284.278 | 1632 | 1270.22100000 | 204932.88381000 |
| 831 | 2025-08-03 21:05:00 | 161.27 | 161.48 | 161.25 | 161.48 | 7198.836 | 2213 | 4840.75400000 | 780918.37589000 |
| 832 | 2025-08-03 21:10:00 | 161.47 | 161.89 | 161.47 | 161.89 | 6941.309 | 2488 | 4469.52800000 | 722432.38548000 |
| 833 | 2025-08-03 21:15:00 | 161.89 | 162.07 | 161.53 | 161.63 | 21787.375 | 5964 | 8222.17300000 | 1330055.26499000 |
| 834 | 2025-08-03 21:20:00 | 161.64 | 162.08 | 161.64 | 161.98 | 14403.94 | 4489 | 8304.70200000 | 1344150.80549000 |
| 835 | 2025-08-03 21:25:00 | 161.98 | 162.09 | 161.89 | 161.96 | 9379.132 | 3263 | 5275.18400000 | 854379.12641000 |
| 836 | 2025-08-03 21:30:00 | 161.96 | 162.09 | 161.65 | 161.95 | 6560.053 | 3871 | 3690.66700000 | 597456.14688000 |
| 837 | 2025-08-03 21:35:00 | 161.95 | 161.99 | 161.79 | 161.9 | 4647.778 | 1810 | 2033.76400000 | 329216.06936000 |
| 838 | 2025-08-03 21:40:00 | 161.9 | 162.0 | 161.75 | 161.81 | 10113.165 | 3166 | 5976.39400000 | 967316.49494000 |
| 839 | 2025-08-03 21:45:00 | 161.8 | 162.0 | 161.64 | 161.97 | 3825.006 | 2241 | 2243.96400000 | 363111.88914000 |
| 840 | 2025-08-03 21:50:00 | 161.96 | 162.19 | 161.89 | 162.18 | 3370.57 | 1527 | 2286.42200000 | 370379.00850000 |
| 841 | 2025-08-03 21:55:00 | 162.19 | 162.2 | 162.03 | 162.04 | 7122.925 | 2110 | 2483.07500000 | 402618.37135000 |
| 842 | 2025-08-03 22:00:00 | 162.03 | 162.44 | 161.51 | 161.66 | 19128.172 | 9125 | 9342.95300000 | 1512663.33347000 |
| 843 | 2025-08-03 22:05:00 | 161.66 | 161.71 | 161.11 | 161.22 | 25010.307 | 7801 | 12989.71400000 | 2094999.39666000 |
| 844 | 2025-08-03 22:10:00 | 161.23 | 161.5 | 161.23 | 161.36 | 8486.009 | 3265 | 4774.29700000 | 770376.78535000 |
| 845 | 2025-08-03 22:15:00 | 161.36 | 161.36 | 160.94 | 161.1 | 26481.1 | 7882 | 9923.55200000 | 1598888.84173000 |
| 846 | 2025-08-03 22:20:00 | 161.1 | 161.26 | 161.03 | 161.03 | 16397.797 | 3817 | 7126.62800000 | 1148284.58808000 |
| 847 | 2025-08-03 22:25:00 | 161.03 | 161.32 | 161.0 | 161.29 | 12839.32 | 3941 | 7978.21700000 | 1285904.88040000 |
| 848 | 2025-08-03 22:30:00 | 161.28 | 161.69 | 161.23 | 161.69 | 10184.159 | 4143 | 5771.92600000 | 931540.45941000 |
| 849 | 2025-08-03 22:35:00 | 161.69 | 161.87 | 161.65 | 161.75 | 8153.63 | 3224 | 3573.12600000 | 577927.97958000 |
| 850 | 2025-08-03 22:40:00 | 161.75 | 161.9 | 161.68 | 161.87 | 5717.609 | 2151 | 3020.34100000 | 488675.25279000 |
| 851 | 2025-08-03 22:45:00 | 161.86 | 162.06 | 161.71 | 161.99 | 7684.457 | 3140 | 4388.96900000 | 710300.01658000 |
| 852 | 2025-08-03 22:50:00 | 161.98 | 162.13 | 161.91 | 162.13 | 8934.698 | 2836 | 4620.45500000 | 748676.71995000 |
| 853 | 2025-08-03 22:55:00 | 162.12 | 162.13 | 161.91 | 161.91 | 10871.151 | 2765 | 4265.60000000 | 691067.32683000 |
| 854 | 2025-08-03 23:00:00 | 161.92 | 162.45 | 161.76 | 162.45 | 19321.775 | 6419 | 12556.23000000 | 2036218.79697000 |
| 855 | 2025-08-03 23:05:00 | 162.45 | 162.58 | 162.17 | 162.38 | 31487.441 | 6697 | 17343.78200000 | 2816849.05614000 |
| 856 | 2025-08-03 23:10:00 | 162.38 | 162.57 | 162.11 | 162.57 | 13715.955 | 4014 | 7611.90000000 | 1235317.93956000 |
| 857 | 2025-08-03 23:15:00 | 162.56 | 163.14 | 162.45 | 163.14 | 13946.584 | 4951 | 7626.49000000 | 1240986.78460000 |
| 858 | 2025-08-03 23:20:00 | 163.13 | 163.13 | 162.38 | 162.61 | 15506.12 | 6275 | 7110.11000000 | 1155989.27815000 |
| 859 | 2025-08-03 23:25:00 | 162.61 | 162.76 | 162.37 | 162.45 | 12582.755 | 5376 | 6568.67400000 | 1067865.03420000 |
| 860 | 2025-08-03 23:30:00 | 162.45 | 162.59 | 162.33 | 162.39 | 11246.691 | 4991 | 5321.27600000 | 864332.20064000 |
| 861 | 2025-08-03 23:35:00 | 162.4 | 162.4 | 161.94 | 161.94 | 7931.519 | 4760 | 3133.08600000 | 508058.04055000 |
| 862 | 2025-08-03 23:40:00 | 161.94 | 162.1 | 161.64 | 161.83 | 7577.163 | 5544 | 3597.42000000 | 582274.20280000 |
| 863 | 2025-08-03 23:45:00 | 161.83 | 161.99 | 161.72 | 161.77 | 6881.449 | 4318 | 3363.27100000 | 544263.04019000 |
| 864 | 2025-08-03 23:50:00 | 161.77 | 161.85 | 161.71 | 161.79 | 7062.989 | 3822 | 4202.88800000 | 679923.33072000 |
| 865 | 2025-08-03 23:55:00 | 161.8 | 162.02 | 161.8 | 161.97 | 5196.106 | 3120 | 3170.02200000 | 513310.24549000 |
| 866 | 2025-08-04 00:00:00 | 161.98 | 162.06 | 161.65 | 161.71 | 10672.705 | 3558 | 6101.53000000 | 987879.03775000 |
| 867 | 2025-08-04 00:05:00 | 161.71 | 161.74 | 161.45 | 161.51 | 6240.439 | 3911 | 2886.26200000 | 466324.72080000 |
| 868 | 2025-08-04 00:10:00 | 161.51 | 161.71 | 161.42 | 161.71 | 6780.122 | 4779 | 3381.40600000 | 546324.96762000 |
| 869 | 2025-08-04 00:15:00 | 161.7 | 162.07 | 161.56 | 162.07 | 6856.334 | 4717 | 3691.51700000 | 597142.01950000 |
| 870 | 2025-08-04 00:20:00 | 162.08 | 162.74 | 162.02 | 162.69 | 12389.349 | 8080 | 7091.16700000 | 1151779.19739000 |
| 871 | 2025-08-04 00:25:00 | 162.68 | 163.0 | 162.39 | 162.85 | 11460.585 | 7415 | 5492.68400000 | 893563.11378000 |
| 872 | 2025-08-04 00:30:00 | 162.85 | 163.06 | 162.68 | 162.99 | 14834.836 | 8254 | 7609.84300000 | 1239408.99809000 |
| 873 | 2025-08-04 00:35:00 | 163.0 | 163.7 | 163.0 | 163.61 | 16601.722 | 10362 | 9739.07700000 | 1591341.51372000 |
| 874 | 2025-08-04 00:40:00 | 163.61 | 163.97 | 163.46 | 163.96 | 14269.912 | 6023 | 7787.79100000 | 1274865.51114000 |
| 875 | 2025-08-04 00:45:00 | 163.97 | 164.59 | 163.7 | 164.26 | 25191.58 | 11609 | 15770.70200000 | 2590424.23535000 |
| 876 | 2025-08-04 00:50:00 | 164.25 | 164.52 | 164.06 | 164.45 | 17310.621 | 10358 | 9146.03200000 | 1503322.59736000 |
| 877 | 2025-08-04 00:55:00 | 164.45 | 164.65 | 164.3 | 164.56 | 8904.008 | 6423 | 5830.43000000 | 959216.55867000 |
| 878 | 2025-08-04 01:00:00 | 164.56 | 164.98 | 164.16 | 164.48 | 19040.014 | 11204 | 12994.10700000 | 2138420.53998000 |
| 879 | 2025-08-04 01:05:00 | 164.48 | 164.82 | 163.89 | 163.92 | 13828.811 | 11709 | 6244.85400000 | 1027020.42755000 |
| 880 | 2025-08-04 01:10:00 | 163.92 | 164.39 | 163.9 | 163.99 | 5655.324 | 7030 | 2696.37100000 | 442581.39991000 |
| 881 | 2025-08-04 01:15:00 | 163.98 | 164.01 | 163.66 | 163.73 | 5818.207 | 7692 | 3398.69000000 | 556610.93762000 |
| 882 | 2025-08-04 01:20:00 | 163.72 | 164.03 | 163.62 | 164.0 | 8824.122 | 6825 | 5994.61200000 | 981970.22185000 |
| 883 | 2025-08-04 01:25:00 | 164.0 | 164.37 | 163.8 | 164.12 | 11993.906 | 7923 | 7570.02800000 | 1242923.37264000 |
| 884 | 2025-08-04 01:30:00 | 164.12 | 164.56 | 164.02 | 164.24 | 6918.421 | 6626 | 4894.25700000 | 804219.02658000 |
| 885 | 2025-08-04 01:35:00 | 164.25 | 164.4 | 163.83 | 163.95 | 4458.27 | 3998 | 2328.33400000 | 381859.55512000 |
| 886 | 2025-08-04 01:40:00 | 163.96 | 164.08 | 163.75 | 163.89 | 5775.908 | 4116 | 2874.45400000 | 471181.38406000 |
| 887 | 2025-08-04 01:45:00 | 163.89 | 164.0 | 163.46 | 163.57 | 5527.662 | 4140 | 3250.56400000 | 531981.00071000 |
| 888 | 2025-08-04 01:50:00 | 163.57 | 163.65 | 163.4 | 163.46 | 6028.876 | 3439 | 2676.46900000 | 437617.02811000 |
| 889 | 2025-08-04 01:55:00 | 163.46 | 163.46 | 163.14 | 163.35 | 3675.123 | 3070 | 1606.02700000 | 262272.58795000 |
| 890 | 2025-08-04 02:00:00 | 163.34 | 163.5 | 163.05 | 163.09 | 4115.468 | 5221 | 1602.42400000 | 261556.97779000 |
| 891 | 2025-08-04 02:05:00 | 163.08 | 163.15 | 162.62 | 162.66 | 6257.356 | 4738 | 2113.81800000 | 344593.55842000 |
| 892 | 2025-08-04 02:10:00 | 162.66 | 162.87 | 162.66 | 162.74 | 3193.737 | 3368 | 1961.71600000 | 319323.99433000 |
| 893 | 2025-08-04 02:15:00 | 162.74 | 163.16 | 162.73 | 162.91 | 2730.6 | 3153 | 1435.26200000 | 233927.88815000 |
| 894 | 2025-08-04 02:20:00 | 162.92 | 163.42 | 162.84 | 163.39 | 8639.808 | 5552 | 4609.96800000 | 751899.32119000 |
| 895 | 2025-08-04 02:25:00 | 163.38 | 163.5 | 163.23 | 163.33 | 4677.445 | 4229 | 3039.64200000 | 496676.65824000 |
| 896 | 2025-08-04 02:30:00 | 163.32 | 163.74 | 163.3 | 163.62 | 3933.475 | 3925 | 2316.26000000 | 378906.10622000 |
| 897 | 2025-08-04 02:35:00 | 163.62 | 163.62 | 163.14 | 163.35 | 8220.12 | 5628 | 3001.36700000 | 490391.93581000 |
| 898 | 2025-08-04 02:40:00 | 163.35 | 163.49 | 163.24 | 163.31 | 2301.382 | 3848 | 1385.27900000 | 226314.17547000 |
| 899 | 2025-08-04 02:45:00 | 163.32 | 164.06 | 163.28 | 163.94 | 6023.733 | 4918 | 4289.46000000 | 702650.38402000 |
| 900 | 2025-08-04 02:50:00 | 163.95 | 164.31 | 163.83 | 164.3 | 3575.688 | 3730 | 1981.35900000 | 325216.69768000 |
| 901 | 2025-08-04 02:55:00 | 164.3 | 164.34 | 164.14 | 164.33 | 2120.583 | 2421 | 1537.05900000 | 252466.44991000 |
| 902 | 2025-08-04 03:00:00 | 164.33 | 164.39 | 164.03 | 164.16 | 6692.509 | 3077 | 4910.33100000 | 806382.58389000 |
| 903 | 2025-08-04 03:05:00 | 164.16 | 164.31 | 164.0 | 164.09 | 5891.846 | 3309 | 3399.00800000 | 557855.73332000 |
| 904 | 2025-08-04 03:10:00 | 164.09 | 164.11 | 163.87 | 163.9 | 4361.363 | 2504 | 1967.08100000 | 322526.91473000 |
| 905 | 2025-08-04 03:15:00 | 163.9 | 163.94 | 163.53 | 163.55 | 20460.433 | 3690 | 14872.49200000 | 2434516.42362000 |
| 906 | 2025-08-04 03:20:00 | 163.55 | 163.56 | 163.31 | 163.36 | 22027.638 | 3147 | 18957.70000000 | 3099758.67121000 |
| 907 | 2025-08-04 03:25:00 | 163.36 | 163.36 | 163.21 | 163.25 | 5141.88 | 1546 | 4416.50800000 | 721065.88032000 |
| 908 | 2025-08-04 03:30:00 | 163.24 | 163.25 | 162.97 | 163.01 | 8290.857 | 2680 | 4233.99800000 | 690434.16959000 |
| 909 | 2025-08-04 03:35:00 | 163.02 | 163.21 | 162.84 | 163.21 | 12121.169 | 4160 | 9223.98100000 | 1503186.87122000 |
| 910 | 2025-08-04 03:40:00 | 163.21 | 163.49 | 163.2 | 163.44 | 4917.018 | 2755 | 3781.16200000 | 617767.24991000 |
| 911 | 2025-08-04 03:45:00 | 163.44 | 163.47 | 163.23 | 163.34 | 3614.237 | 2179 | 2413.41800000 | 394198.12435000 |
| 912 | 2025-08-04 03:50:00 | 163.33 | 163.42 | 163.04 | 163.12 | 3821.677 | 2185 | 2874.63600000 | 469200.99692000 |
| 913 | 2025-08-04 03:55:00 | 163.11 | 163.11 | 162.98 | 162.98 | 4717.309 | 1057 | 1605.64900000 | 261779.02255000 |
| 914 | 2025-08-04 04:00:00 | 162.98 | 163.41 | 162.98 | 163.35 | 5878.977 | 3413 | 4221.18000000 | 688802.62300000 |
| 915 | 2025-08-04 04:05:00 | 163.35 | 163.37 | 163.12 | 163.15 | 4842.067 | 2620 | 2943.73500000 | 480583.60349000 |
| 916 | 2025-08-04 04:10:00 | 163.15 | 163.41 | 163.15 | 163.38 | 5215.061 | 2289 | 3325.42300000 | 543066.92166000 |
| 917 | 2025-08-04 04:15:00 | 163.37 | 163.37 | 163.0 | 163.02 | 7725.643 | 3328 | 2193.45100000 | 357823.12908000 |
| 918 | 2025-08-04 04:20:00 | 163.02 | 163.13 | 162.84 | 163.05 | 4398.858 | 3753 | 1875.67300000 | 305701.26405000 |
| 919 | 2025-08-04 04:25:00 | 163.06 | 163.29 | 163.0 | 163.22 | 2584.937 | 2695 | 1178.12000000 | 192210.02266000 |
| 920 | 2025-08-04 04:30:00 | 163.23 | 163.23 | 162.82 | 162.92 | 7236.904 | 3361 | 3514.96400000 | 572740.02410000 |
| 921 | 2025-08-04 04:35:00 | 162.93 | 162.93 | 162.5 | 162.56 | 5329.533 | 4117 | 1314.50800000 | 213769.37424000 |
| 922 | 2025-08-04 04:40:00 | 162.56 | 162.57 | 162.26 | 162.26 | 13947.746 | 5972 | 3453.57100000 | 560731.72223000 |
| 923 | 2025-08-04 04:45:00 | 162.26 | 162.55 | 162.2 | 162.46 | 6018.483 | 3705 | 3209.53400000 | 521251.48158000 |
| 924 | 2025-08-04 04:50:00 | 162.46 | 162.58 | 162.28 | 162.33 | 3754.178 | 2657 | 1071.37800000 | 174064.44191000 |
| 925 | 2025-08-04 04:55:00 | 162.33 | 162.37 | 162.25 | 162.32 | 3450.263 | 2186 | 2875.63400000 | 466799.65184000 |
| 926 | 2025-08-04 05:00:00 | 162.32 | 162.4 | 162.17 | 162.18 | 3527.598 | 2886 | 2151.09000000 | 349092.24604000 |
| 927 | 2025-08-04 05:05:00 | 162.18 | 162.19 | 162.04 | 162.13 | 10757.861 | 2601 | 3878.91400000 | 628806.43204000 |
| 928 | 2025-08-04 05:10:00 | 162.14 | 162.17 | 162.04 | 162.12 | 1859.487 | 1840 | 1066.82300000 | 172926.43735000 |
| 929 | 2025-08-04 05:15:00 | 162.11 | 162.11 | 161.86 | 161.89 | 8250.035 | 2725 | 2072.44300000 | 335812.59970000 |
| 930 | 2025-08-04 05:20:00 | 161.9 | 162.37 | 161.9 | 162.24 | 8639.242 | 3273 | 5946.99400000 | 964731.15662000 |
| 931 | 2025-08-04 05:25:00 | 162.25 | 162.25 | 162.01 | 162.01 | 5219.987 | 3984 | 2670.16700000 | 432935.46910000 |
| 932 | 2025-08-04 05:30:00 | 162.01 | 162.32 | 162.0 | 162.03 | 4072.218 | 4456 | 2861.85700000 | 464084.30072000 |
| 933 | 2025-08-04 05:35:00 | 162.03 | 162.2 | 161.77 | 162.01 | 5999.553 | 5461 | 2376.73400000 | 384995.02681000 |
| 934 | 2025-08-04 05:40:00 | 162.01 | 162.06 | 161.49 | 161.66 | 8281.515 | 6003 | 2249.06800000 | 363573.51253000 |
| 935 | 2025-08-04 05:45:00 | 161.67 | 161.91 | 161.58 | 161.74 | 4935.165 | 4235 | 3070.66500000 | 496538.79781000 |
| 936 | 2025-08-04 05:50:00 | 161.74 | 162.19 | 161.73 | 162.18 | 5968.453 | 4093 | 4160.11300000 | 674177.06127000 |
| 937 | 2025-08-04 05:55:00 | 162.18 | 162.42 | 162.15 | 162.24 | 3086.356 | 3221 | 1927.80100000 | 312805.54021000 |
| 938 | 2025-08-04 06:00:00 | 162.23 | 162.44 | 162.02 | 162.05 | 3845.444 | 4575 | 2645.60000000 | 429324.15738000 |
| 939 | 2025-08-04 06:05:00 | 162.04 | 162.24 | 162.0 | 162.04 | 3741.526 | 4206 | 1618.57300000 | 262423.60345000 |
| 940 | 2025-08-04 06:10:00 | 162.04 | 162.07 | 161.61 | 161.62 | 13772.239 | 6225 | 3622.31600000 | 586028.25509000 |
| 941 | 2025-08-04 06:15:00 | 161.63 | 161.64 | 161.26 | 161.6 | 7765.689 | 5646 | 2214.73300000 | 357541.92161000 |
| 942 | 2025-08-04 06:20:00 | 161.61 | 161.83 | 161.47 | 161.5 | 5247.02 | 5168 | 3478.21900000 | 562235.32600000 |
| 943 | 2025-08-04 06:25:00 | 161.49 | 161.71 | 161.36 | 161.62 | 4991.367 | 4084 | 1722.91400000 | 278309.33675000 |
| 944 | 2025-08-04 06:30:00 | 161.62 | 161.62 | 161.4 | 161.52 | 3262.447 | 4177 | 2044.36900000 | 330216.69967000 |
| 945 | 2025-08-04 06:35:00 | 161.51 | 161.64 | 161.33 | 161.57 | 8945.809 | 5479 | 2872.28700000 | 463907.88186000 |
| 946 | 2025-08-04 06:40:00 | 161.57 | 162.16 | 161.55 | 161.94 | 4050.222 | 4928 | 2923.10400000 | 473336.60928000 |
| 947 | 2025-08-04 06:45:00 | 161.93 | 161.97 | 161.58 | 161.78 | 5185.711 | 5766 | 1854.51900000 | 299967.68797000 |
| 948 | 2025-08-04 06:50:00 | 161.78 | 162.29 | 161.75 | 162.13 | 3652.483 | 4979 | 2171.92000000 | 351954.87551000 |
| 949 | 2025-08-04 06:55:00 | 162.12 | 162.27 | 162.09 | 162.23 | 4081.724 | 3022 | 2558.50600000 | 414932.03921000 |
| 950 | 2025-08-04 07:00:00 | 162.23 | 162.43 | 162.15 | 162.31 | 3202.474 | 3528 | 1904.64000000 | 309138.37087000 |
| 951 | 2025-08-04 07:05:00 | 162.31 | 162.35 | 162.06 | 162.33 | 6948.988 | 5093 | 1915.36700000 | 310715.26818000 |
| 952 | 2025-08-04 07:10:00 | 162.32 | 162.57 | 162.3 | 162.5 | 3997.037 | 3995 | 2531.66300000 | 411308.61227000 |
| 953 | 2025-08-04 07:15:00 | 162.5 | 162.61 | 162.22 | 162.28 | 4529.998 | 4027 | 2674.10600000 | 434417.16739000 |
| 954 | 2025-08-04 07:20:00 | 162.29 | 162.38 | 162.11 | 162.3 | 3510.912 | 3686 | 2148.30000000 | 348478.84518000 |
| 955 | 2025-08-04 07:25:00 | 162.31 | 162.44 | 162.28 | 162.38 | 2388.458 | 2294 | 1167.99700000 | 189640.67204000 |
| 956 | 2025-08-04 07:30:00 | 162.38 | 162.58 | 162.14 | 162.57 | 6112.189 | 3992 | 2317.58700000 | 376346.51987000 |
| 957 | 2025-08-04 07:35:00 | 162.56 | 162.92 | 162.54 | 162.82 | 20830.15 | 5259 | 7165.52800000 | 1166276.82294000 |
| 958 | 2025-08-04 07:40:00 | 162.82 | 162.87 | 162.7 | 162.81 | 5078.49 | 3045 | 3418.42500000 | 556450.38199000 |
| 959 | 2025-08-04 07:45:00 | 162.8 | 163.28 | 162.8 | 163.25 | 4440.065 | 4340 | 3228.44500000 | 526372.14841000 |
| 960 | 2025-08-04 07:50:00 | 163.24 | 163.29 | 162.97 | 163.03 | 8466.435 | 4058 | 2206.43000000 | 359952.07221000 |
| 961 | 2025-08-04 07:55:00 | 163.03 | 163.3 | 163.02 | 163.03 | 4631.725 | 3675 | 2976.29500000 | 485568.03649000 |
| 962 | 2025-08-04 08:00:00 | 163.04 | 163.76 | 162.97 | 163.66 | 19610.478 | 5845 | 11047.33300000 | 1805996.21479000 |
| 963 | 2025-08-04 08:05:00 | 163.66 | 163.74 | 163.36 | 163.7 | 4634.082 | 5536 | 2330.00800000 | 381078.49577000 |
| 964 | 2025-08-04 08:10:00 | 163.7 | 163.71 | 163.43 | 163.6 | 16125.467 | 5226 | 3091.99200000 | 505739.89388000 |
| 965 | 2025-08-04 08:15:00 | 163.6 | 163.81 | 163.57 | 163.67 | 6537.237 | 5578 | 3621.53200000 | 592726.87650000 |
| 966 | 2025-08-04 08:20:00 | 163.68 | 163.87 | 163.4 | 163.41 | 6106.533 | 4387 | 4342.79700000 | 710065.95678000 |
| 967 | 2025-08-04 08:25:00 | 163.42 | 163.43 | 163.06 | 163.12 | 4640.286 | 5633 | 1393.91200000 | 227497.74458000 |
| 968 | 2025-08-04 08:30:00 | 163.12 | 163.2 | 162.64 | 162.92 | 14899.856 | 8951 | 6604.72300000 | 1075882.48864000 |
| 969 | 2025-08-04 08:35:00 | 162.92 | 163.52 | 162.89 | 163.52 | 9098.322 | 6451 | 6507.63700000 | 1062277.92811000 |
| 970 | 2025-08-04 08:40:00 | 163.51 | 164.06 | 163.5 | 163.68 | 10814.444 | 9741 | 5179.64100000 | 848387.26461000 |
| 971 | 2025-08-04 08:45:00 | 163.69 | 163.83 | 163.54 | 163.72 | 5334.584 | 5334 | 3388.37800000 | 554688.53485000 |
| 972 | 2025-08-04 08:50:00 | 163.72 | 163.94 | 163.34 | 163.81 | 13219.141 | 9072 | 6344.60300000 | 1038451.97869000 |
| 973 | 2025-08-04 08:55:00 | 163.82 | 163.83 | 163.65 | 163.77 | 6504.783 | 6193 | 2821.63400000 | 461994.71407000 |
| 974 | 2025-08-04 09:00:00 | 163.77 | 164.08 | 163.71 | 163.83 | 9424.025 | 9093 | 4439.55100000 | 727422.56829000 |
| 975 | 2025-08-04 09:05:00 | 163.82 | 163.88 | 163.47 | 163.56 | 8154.932 | 6829 | 2877.84700000 | 471215.81444000 |
| 976 | 2025-08-04 09:10:00 | 163.57 | 163.79 | 163.47 | 163.52 | 6116.197 | 4839 | 2954.98800000 | 483509.65753000 |
| 977 | 2025-08-04 09:15:00 | 163.51 | 163.57 | 163.17 | 163.48 | 6457.544 | 5571 | 2978.86100000 | 486721.33823000 |
| 978 | 2025-08-04 09:20:00 | 163.48 | 163.8 | 163.46 | 163.75 | 7562.102 | 5760 | 4445.39500000 | 727682.32334000 |
| 979 | 2025-08-04 09:25:00 | 163.75 | 163.75 | 163.4 | 163.44 | 5135.005 | 5097 | 2110.21200000 | 345074.81083000 |
| 980 | 2025-08-04 09:30:00 | 163.43 | 163.72 | 163.34 | 163.51 | 6457.643 | 6192 | 3925.49800000 | 642011.12451000 |
| 981 | 2025-08-04 09:35:00 | 163.51 | 163.56 | 163.21 | 163.32 | 5540.958 | 5698 | 3071.92500000 | 501782.65498000 |
| 982 | 2025-08-04 09:40:00 | 163.32 | 163.37 | 163.02 | 163.02 | 4270.955 | 4029 | 1748.62400000 | 285318.71587000 |
| 983 | 2025-08-04 09:45:00 | 163.02 | 163.11 | 162.73 | 162.79 | 9347.169 | 7242 | 2540.76100000 | 413863.30134000 |
| 984 | 2025-08-04 09:50:00 | 162.79 | 162.9 | 162.59 | 162.62 | 8222.454 | 5881 | 2751.13900000 | 447799.43118000 |
| 985 | 2025-08-04 09:55:00 | 162.61 | 162.64 | 162.43 | 162.47 | 8371.246 | 4669 | 2879.62700000 | 467978.21348000 |
| 986 | 2025-08-04 10:00:00 | 162.47 | 162.55 | 162.12 | 162.52 | 7994.352 | 5509 | 2362.72200000 | 383582.82659000 |
| 987 | 2025-08-04 10:05:00 | 162.53 | 162.55 | 162.24 | 162.26 | 10710.63 | 6883 | 4317.85800000 | 701165.86081000 |
| 988 | 2025-08-04 10:10:00 | 162.25 | 162.61 | 162.17 | 162.61 | 5373.561 | 4931 | 3687.16200000 | 598645.86049000 |
| 989 | 2025-08-04 10:15:00 | 162.61 | 162.65 | 162.28 | 162.34 | 8845.351 | 5889 | 4156.43000000 | 675362.82893000 |
| 990 | 2025-08-04 10:20:00 | 162.34 | 162.95 | 162.34 | 162.95 | 7587.989 | 5770 | 4417.54800000 | 718804.87128000 |
| 991 | 2025-08-04 10:25:00 | 162.94 | 163.0 | 162.42 | 162.65 | 4639.114 | 5508 | 2476.28800000 | 402826.73947000 |
| 992 | 2025-08-04 10:30:00 | 162.65 | 162.85 | 162.57 | 162.79 | 4547.052 | 4664 | 2658.92000000 | 432670.91624000 |
| 993 | 2025-08-04 10:35:00 | 162.78 | 162.97 | 162.54 | 162.67 | 27107.768 | 6956 | 17603.45500000 | 2862586.20870000 |
| 994 | 2025-08-04 10:40:00 | 162.67 | 162.67 | 162.33 | 162.37 | 6386.959 | 4767 | 2354.32900000 | 382526.69280000 |
| 995 | 2025-08-04 10:45:00 | 162.36 | 162.48 | 162.28 | 162.4 | 5519.897 | 4194 | 2799.27500000 | 454535.85991000 |
| 996 | 2025-08-04 10:50:00 | 162.41 | 162.62 | 162.27 | 162.33 | 6512.026 | 3738 | 2892.85100000 | 469934.03122000 |
| 997 | 2025-08-04 10:55:00 | 162.32 | 162.45 | 162.22 | 162.38 | 4905.202 | 3758 | 1988.26000000 | 322690.74794000 |
| 998 | 2025-08-04 11:00:00 | 162.38 | 162.38 | 162.05 | 162.28 | 7797.263 | 4025 | 2189.50800000 | 355042.47611000 |
| 999 | 2025-08-04 11:05:00 | 162.28 | 162.58 | 162.23 | 162.51 | 6380.477 | 3696 | 3425.57900000 | 556233.70722000 |
| 1000 | 2025-08-04 11:10:00 | 162.5 | 162.51 | 162.15 | 162.15 | 3371.632 | 3806 | 1260.50300000 | 204641.20639000 |
| 1001 | 2025-08-04 11:15:00 | 162.16 | 162.17 | 161.74 | 161.76 | 8363.11 | 5920 | 3091.89200000 | 500663.04707000 |
| 1002 | 2025-08-04 11:20:00 | 161.75 | 162.1 | 161.64 | 162.06 | 5395.366 | 4925 | 2323.54500000 | 376170.70057000 |
| 1003 | 2025-08-04 11:25:00 | 162.06 | 162.24 | 162.01 | 162.19 | 5673.117 | 3724 | 3337.26300000 | 541032.29825000 |
| 1004 | 2025-08-04 11:30:00 | 162.19 | 162.19 | 161.97 | 161.98 | 5143.04 | 5052 | 1645.70300000 | 266701.30464000 |
| 1005 | 2025-08-04 11:35:00 | 161.98 | 162.18 | 161.91 | 162.06 | 3437.433 | 3498 | 2183.76800000 | 353899.55349000 |
| 1006 | 2025-08-04 11:40:00 | 162.05 | 162.32 | 162.05 | 162.18 | 10012.038 | 3476 | 2533.25000000 | 410818.02075000 |
| 1007 | 2025-08-04 11:45:00 | 162.17 | 162.37 | 161.92 | 162.37 | 5016.756 | 5021 | 2493.89000000 | 404171.67854000 |
| 1008 | 2025-08-04 11:50:00 | 162.38 | 162.46 | 162.12 | 162.13 | 5725.78 | 5130 | 2161.47300000 | 350902.67878000 |
| 1009 | 2025-08-04 11:55:00 | 162.12 | 162.4 | 162.04 | 162.38 | 6456.565 | 5558 | 2796.11100000 | 453634.45103000 |
| 1010 | 2025-08-04 12:00:00 | 162.39 | 162.47 | 162.14 | 162.28 | 10337.671 | 7469 | 3874.92400000 | 628913.78779000 |
| 1011 | 2025-08-04 12:05:00 | 162.27 | 162.64 | 162.18 | 162.62 | 6632.77 | 5950 | 3434.07000000 | 557907.14621000 |
| 1012 | 2025-08-04 12:10:00 | 162.61 | 162.83 | 162.61 | 162.8 | 7433.64 | 3595 | 3748.46500000 | 610081.27005000 |
| 1013 | 2025-08-04 12:15:00 | 162.8 | 162.97 | 162.68 | 162.93 | 7866.897 | 6751 | 2963.34100000 | 482546.64498000 |
| 1014 | 2025-08-04 12:20:00 | 162.94 | 163.11 | 162.83 | 162.95 | 9460.567 | 4583 | 3969.12500000 | 646938.43126000 |
| 1015 | 2025-08-04 12:25:00 | 162.95 | 162.98 | 162.6 | 162.96 | 8451.595 | 5455 | 3330.95600000 | 542070.13966000 |
| 1016 | 2025-08-04 12:30:00 | 162.96 | 163.24 | 162.81 | 163.17 | 9306.881 | 5545 | 3990.14900000 | 650273.70873000 |
| 1017 | 2025-08-04 12:35:00 | 163.18 | 163.37 | 163.17 | 163.25 | 11192.429 | 5301 | 4119.12800000 | 672533.83938000 |
| 1018 | 2025-08-04 12:40:00 | 163.26 | 163.38 | 163.18 | 163.2 | 6406.526 | 3950 | 2248.72500000 | 367176.37940000 |
| 1019 | 2025-08-04 12:45:00 | 163.2 | 163.33 | 163.0 | 163.06 | 8896.622 | 5872 | 2418.58200000 | 394650.32239000 |
| 1020 | 2025-08-04 12:50:00 | 163.05 | 163.47 | 163.05 | 163.34 | 6260.257 | 4612 | 3254.69100000 | 531503.16013000 |
| 1021 | 2025-08-04 12:55:00 | 163.33 | 163.7 | 163.33 | 163.69 | 9477.686 | 4853 | 3295.40500000 | 538951.88527000 |
| 1022 | 2025-08-04 13:00:00 | 163.7 | 163.8 | 163.45 | 163.69 | 14200.398 | 8122 | 5564.59200000 | 910606.82636000 |
| 1023 | 2025-08-04 13:05:00 | 163.68 | 163.69 | 163.31 | 163.31 | 10613.33 | 5949 | 2078.94000000 | 339941.93041000 |
| 1024 | 2025-08-04 13:10:00 | 163.32 | 164.03 | 163.32 | 163.71 | 29165.111 | 8674 | 17767.25700000 | 2909651.84059000 |
| 1025 | 2025-08-04 13:15:00 | 163.71 | 164.05 | 163.48 | 163.48 | 7593.567 | 7676 | 2186.38000000 | 358054.65840000 |
| 1026 | 2025-08-04 13:20:00 | 163.49 | 163.65 | 163.21 | 163.5 | 6039.932 | 7519 | 2398.19700000 | 391936.14507000 |
| 1027 | 2025-08-04 13:25:00 | 163.5 | 163.51 | 163.22 | 163.42 | 6412.92 | 6977 | 1969.89100000 | 321813.24128000 |
| 1028 | 2025-08-04 13:30:00 | 163.42 | 164.41 | 163.36 | 164.1 | 15498.956 | 14787 | 7256.40300000 | 1190264.18375000 |
| 1029 | 2025-08-04 13:35:00 | 164.1 | 165.14 | 164.05 | 164.46 | 31671.395 | 19895 | 19315.37100000 | 3182664.40062000 |
| 1030 | 2025-08-04 13:40:00 | 164.46 | 165.1 | 164.42 | 165.1 | 10010.841 | 12680 | 5769.38900000 | 950068.90684000 |
| 1031 | 2025-08-04 13:45:00 | 165.1 | 165.79 | 164.83 | 164.94 | 32081.012 | 20595 | 22365.77700000 | 3698682.80230000 |
| 1032 | 2025-08-04 13:50:00 | 164.95 | 165.25 | 164.31 | 164.76 | 17447.932 | 17706 | 7069.26800000 | 1165088.87116000 |
| 1033 | 2025-08-04 13:55:00 | 164.75 | 165.54 | 164.72 | 165.47 | 13016.618 | 10803 | 8642.04700000 | 1427189.63066000 |
| 1034 | 2025-08-04 14:00:00 | 165.47 | 166.75 | 165.41 | 166.41 | 72577.034 | 28531 | 33016.77300000 | 5490278.03416000 |
| 1035 | 2025-08-04 14:05:00 | 166.41 | 166.91 | 166.27 | 166.46 | 29156.283 | 19757 | 13740.31000000 | 2289313.99612000 |
| 1036 | 2025-08-04 14:10:00 | 166.47 | 166.64 | 165.91 | 166.35 | 31670.167 | 17420 | 16558.05800000 | 2754251.34819000 |
| 1037 | 2025-08-04 14:15:00 | 166.35 | 166.8 | 166.31 | 166.44 | 26255.797 | 13393 | 12209.97700000 | 2034080.73441000 |
| 1038 | 2025-08-04 14:20:00 | 166.45 | 166.51 | 166.01 | 166.22 | 15525.425 | 14577 | 9548.20400000 | 1587896.41328000 |
| 1039 | 2025-08-04 14:25:00 | 166.21 | 166.76 | 166.01 | 166.75 | 15531.573 | 9920 | 9341.58900000 | 1554134.84519000 |
| 1040 | 2025-08-04 14:30:00 | 166.76 | 166.88 | 166.33 | 166.37 | 11422.476 | 12032 | 5757.95000000 | 959684.54357000 |
| 1041 | 2025-08-04 14:35:00 | 166.37 | 166.42 | 165.88 | 165.89 | 13916.277 | 10496 | 7660.22400000 | 1273104.91422000 |
| 1042 | 2025-08-04 14:40:00 | 165.9 | 166.13 | 165.6 | 165.63 | 15472.78 | 11188 | 7404.68600000 | 1228373.68348000 |
| 1043 | 2025-08-04 14:45:00 | 165.64 | 166.14 | 165.2 | 166.07 | 16735.15 | 13627 | 7468.78500000 | 1236893.09829000 |
| 1044 | 2025-08-04 14:50:00 | 166.07 | 166.15 | 164.88 | 164.9 | 14545.269 | 18492 | 4414.29500000 | 729589.72249000 |
| 1045 | 2025-08-04 14:55:00 | 164.9 | 165.08 | 164.5 | 165.03 | 12446.027 | 14184 | 5443.61100000 | 897302.56280000 |
| 1046 | 2025-08-04 15:00:00 | 165.03 | 165.41 | 164.67 | 165.39 | 10522.602 | 11793 | 5879.17200000 | 970299.50838000 |
| 1047 | 2025-08-04 15:05:00 | 165.38 | 165.51 | 165.12 | 165.5 | 7704.695 | 7427 | 5041.24600000 | 833258.32209000 |
| 1048 | 2025-08-04 15:10:00 | 165.51 | 165.68 | 165.21 | 165.62 | 7015.111 | 6070 | 4048.37300000 | 669946.06183000 |
| 1049 | 2025-08-04 15:15:00 | 165.61 | 165.74 | 165.18 | 165.37 | 7592.462 | 6939 | 4464.81500000 | 739085.47763000 |
| 1050 | 2025-08-04 15:20:00 | 165.36 | 165.71 | 165.25 | 165.71 | 7568.25 | 6208 | 3483.90200000 | 576435.33021000 |
| 1051 | 2025-08-04 15:25:00 | 165.71 | 165.97 | 165.69 | 165.76 | 8133.313 | 5051 | 3969.95800000 | 658428.44357000 |
| 1052 | 2025-08-04 15:30:00 | 165.75 | 166.01 | 165.37 | 165.81 | 14052.599 | 9495 | 3738.66900000 | 619473.02823000 |
| 1053 | 2025-08-04 15:35:00 | 165.81 | 165.84 | 165.28 | 165.28 | 7358.073 | 7853 | 2927.31200000 | 484799.57887000 |
| 1054 | 2025-08-04 15:40:00 | 165.29 | 165.37 | 164.93 | 165.13 | 8685.659 | 7362 | 3010.11300000 | 497140.61640000 |
| 1055 | 2025-08-04 15:45:00 | 165.13 | 165.16 | 164.53 | 164.58 | 8761.133 | 9585 | 2621.83400000 | 431984.57198000 |
| 1056 | 2025-08-04 15:50:00 | 164.58 | 165.42 | 164.57 | 165.34 | 11128.734 | 8582 | 7456.05500000 | 1231730.46546000 |
| 1057 | 2025-08-04 15:55:00 | 165.35 | 165.68 | 165.34 | 165.49 | 8242.223 | 5717 | 4943.75600000 | 818259.97262000 |
| 1058 | 2025-08-04 16:00:00 | 165.49 | 165.93 | 165.48 | 165.86 | 8325.286 | 7750 | 6028.99600000 | 999011.54286000 |
| 1059 | 2025-08-04 16:05:00 | 165.86 | 166.5 | 165.82 | 166.26 | 8291.598 | 8041 | 5699.44800000 | 947066.34479000 |
| 1060 | 2025-08-04 16:10:00 | 166.26 | 166.42 | 166.03 | 166.3 | 8559.174 | 7025 | 5231.66300000 | 869967.55904000 |
| 1061 | 2025-08-04 16:15:00 | 166.31 | 166.74 | 166.16 | 166.4 | 14126.103 | 11302 | 8511.87200000 | 1416735.67726000 |
| 1062 | 2025-08-04 16:20:00 | 166.39 | 167.69 | 166.35 | 167.45 | 29215.244 | 23803 | 18514.19000000 | 3096212.74691000 |
| 1063 | 2025-08-04 16:25:00 | 167.45 | 167.88 | 167.0 | 167.01 | 11395.893 | 13874 | 5599.11000000 | 938032.31049000 |
| 1064 | 2025-08-04 16:30:00 | 167.01 | 167.65 | 167.0 | 167.34 | 11073.947 | 12160 | 6572.20500000 | 1099980.69806000 |
| 1065 | 2025-08-04 16:35:00 | 167.34 | 167.44 | 167.13 | 167.35 | 7059.629 | 8125 | 4686.16400000 | 784044.21604000 |
| 1066 | 2025-08-04 16:40:00 | 167.35 | 168.02 | 167.31 | 167.61 | 23926.21 | 14138 | 14033.80900000 | 2354620.09698000 |
| 1067 | 2025-08-04 16:45:00 | 167.61 | 167.71 | 167.34 | 167.67 | 16653.529 | 10868 | 10076.52300000 | 1688400.07962000 |
| 1068 | 2025-08-04 16:50:00 | 167.68 | 168.1 | 167.49 | 168.07 | 9799.893 | 7817 | 5120.71000000 | 859186.94645000 |
| 1069 | 2025-08-04 16:55:00 | 168.07 | 168.17 | 167.87 | 168.02 | 10432.985 | 7668 | 5617.46100000 | 943885.57176000 |
| 1070 | 2025-08-04 17:00:00 | 168.02 | 168.5 | 167.72 | 168.44 | 21380.299 | 11227 | 15564.52100000 | 2617394.26116000 |
| 1071 | 2025-08-04 17:05:00 | 168.45 | 169.42 | 168.24 | 169.34 | 60984.918 | 25393 | 40305.70800000 | 6813030.00626000 |
| 1072 | 2025-08-04 17:10:00 | 169.34 | 169.8 | 169.11 | 169.57 | 24004.148 | 13921 | 15529.16800000 | 2632639.74974000 |
| 1073 | 2025-08-04 17:15:00 | 169.57 | 169.8 | 169.03 | 169.23 | 15326.192 | 12750 | 7291.37500000 | 1235836.41760000 |
| 1074 | 2025-08-04 17:20:00 | 169.23 | 169.48 | 168.96 | 169.11 | 11796.215 | 10563 | 7129.02000000 | 1206737.41005000 |
| 1075 | 2025-08-04 17:25:00 | 169.11 | 169.32 | 169.0 | 169.04 | 8169.265 | 6192 | 4704.09700000 | 795720.89637000 |
| 1076 | 2025-08-04 17:30:00 | 169.05 | 169.09 | 168.2 | 168.27 | 19706.649 | 12355 | 6349.27200000 | 1070343.89549000 |
| 1077 | 2025-08-04 17:35:00 | 168.27 | 168.48 | 168.11 | 168.16 | 31209.977 | 10366 | 15747.26900000 | 2649645.12924000 |
| 1078 | 2025-08-04 17:40:00 | 168.17 | 168.37 | 167.9 | 168.13 | 12219.813 | 11143 | 6460.09000000 | 1086426.49725000 |
| 1079 | 2025-08-04 17:45:00 | 168.13 | 168.34 | 167.91 | 168.34 | 11581.177 | 9977 | 6865.41500000 | 1154149.13280000 |
| 1080 | 2025-08-04 17:50:00 | 168.35 | 168.36 | 167.8 | 167.87 | 5527.562 | 8492 | 2282.40200000 | 383396.48097000 |
| 1081 | 2025-08-04 17:55:00 | 167.87 | 167.91 | 167.63 | 167.83 | 4071.534 | 5253 | 1704.95300000 | 285995.87209000 |
| 1082 | 2025-08-04 18:00:00 | 167.82 | 168.15 | 167.69 | 167.8 | 4626.49 | 6472 | 2246.73900000 | 377349.39357000 |
| 1083 | 2025-08-04 18:05:00 | 167.79 | 167.99 | 167.47 | 167.49 | 4822.935 | 6866 | 2399.45300000 | 402605.11749000 |
| 1084 | 2025-08-04 18:10:00 | 167.49 | 167.59 | 167.14 | 167.18 | 10547.807 | 7454 | 2837.85900000 | 474842.73800000 |
| 1085 | 2025-08-04 18:15:00 | 167.18 | 167.47 | 167.12 | 167.32 | 5105.493 | 6310 | 2275.22200000 | 380594.07912000 |
| 1086 | 2025-08-04 18:20:00 | 167.33 | 167.83 | 167.33 | 167.46 | 6196.282 | 5631 | 3136.67100000 | 525626.98465000 |
| 1087 | 2025-08-04 18:25:00 | 167.46 | 167.6 | 167.35 | 167.44 | 3445.017 | 3461 | 1878.83300000 | 314723.30916000 |
| 1088 | 2025-08-04 18:30:00 | 167.43 | 167.43 | 166.93 | 167.1 | 5715.648 | 6975 | 953.69300000 | 159378.01132000 |
| 1089 | 2025-08-04 18:35:00 | 167.11 | 167.23 | 166.86 | 166.86 | 3854.159 | 5014 | 1935.62300000 | 323250.90897000 |
| 1090 | 2025-08-04 18:40:00 | 166.86 | 166.87 | 166.72 | 166.77 | 5537.404 | 4303 | 1734.72300000 | 289314.51520000 |
| 1091 | 2025-08-04 18:45:00 | 166.78 | 167.04 | 166.74 | 166.82 | 3094.097 | 5541 | 2020.20300000 | 337044.12335000 |
| 1092 | 2025-08-04 18:50:00 | 166.81 | 166.88 | 166.56 | 166.56 | 3529.945 | 4940 | 1397.09300000 | 232885.64731000 |
| 1093 | 2025-08-04 18:55:00 | 166.57 | 166.69 | 166.43 | 166.67 | 6019.004 | 4298 | 2265.24000000 | 377263.44122000 |
| 1094 | 2025-08-04 19:00:00 | 166.66 | 166.66 | 166.39 | 166.41 | 6142.359 | 5921 | 3152.56200000 | 524895.65021000 |
| 1095 | 2025-08-04 19:05:00 | 166.4 | 166.56 | 166.29 | 166.56 | 7544.13 | 5420 | 3342.87000000 | 556178.82818000 |
| 1096 | 2025-08-04 19:10:00 | 166.56 | 166.56 | 166.16 | 166.31 | 6294.492 | 6382 | 2731.04700000 | 454262.17890000 |
| 1097 | 2025-08-04 19:15:00 | 166.31 | 166.55 | 166.26 | 166.26 | 4516.793 | 6379 | 1912.33600000 | 318182.67901000 |
| 1098 | 2025-08-04 19:20:00 | 166.26 | 166.41 | 165.93 | 165.96 | 6708.016 | 6024 | 1460.84100000 | 242891.48903000 |
| 1099 | 2025-08-04 19:25:00 | 165.96 | 166.05 | 165.75 | 165.81 | 5014.467 | 4957 | 1945.21300000 | 322697.10863000 |
| 1100 | 2025-08-04 19:30:00 | 165.82 | 165.9 | 165.45 | 165.57 | 8520.677 | 7351 | 2293.24200000 | 380006.40085000 |
| 1101 | 2025-08-04 19:35:00 | 165.57 | 165.6 | 165.06 | 165.24 | 19540.482 | 9679 | 6584.54700000 | 1088318.57036000 |
| 1102 | 2025-08-04 19:40:00 | 165.23 | 165.4 | 165.0 | 165.35 | 11569.569 | 5860 | 2999.39700000 | 495521.74302000 |
| 1103 | 2025-08-04 19:45:00 | 165.34 | 165.67 | 165.34 | 165.59 | 7810.236 | 6920 | 5643.57200000 | 934226.32543000 |
| 1104 | 2025-08-04 19:50:00 | 165.58 | 165.81 | 165.43 | 165.76 | 5139.204 | 7482 | 2433.00500000 | 403025.81035000 |
| 1105 | 2025-08-04 19:55:00 | 165.76 | 165.79 | 165.52 | 165.65 | 4110.383 | 6707 | 1742.58600000 | 288695.34291000 |
| 1106 | 2025-08-04 20:00:00 | 165.64 | 165.65 | 165.3 | 165.52 | 2315.973 | 5968 | 887.14700000 | 146807.50877000 |
| 1107 | 2025-08-04 20:05:00 | 165.52 | 166.11 | 165.52 | 165.94 | 9866.157 | 7438 | 6962.29500000 | 1154982.85665000 |
| 1108 | 2025-08-04 20:10:00 | 165.94 | 165.94 | 165.54 | 165.76 | 4237.871 | 5685 | 1838.20000000 | 304504.49302000 |
| 1109 | 2025-08-04 20:15:00 | 165.75 | 165.92 | 165.7 | 165.82 | 1906.193 | 3859 | 1189.74500000 | 197254.70035000 |
| 1110 | 2025-08-04 20:20:00 | 165.81 | 166.22 | 165.7 | 166.17 | 7602.088 | 4344 | 5636.16200000 | 936037.56758000 |
| 1111 | 2025-08-04 20:25:00 | 166.17 | 166.38 | 166.07 | 166.38 | 11913.803 | 4016 | 7877.41700000 | 1309159.84007000 |
| 1112 | 2025-08-04 20:30:00 | 166.38 | 167.5 | 166.37 | 167.41 | 29765.21 | 10821 | 20812.05200000 | 3471437.05456000 |
| 1113 | 2025-08-04 20:35:00 | 167.4 | 168.44 | 167.38 | 168.09 | 44471.078 | 22425 | 28476.09400000 | 4781093.79179000 |
| 1114 | 2025-08-04 20:40:00 | 168.08 | 168.41 | 167.73 | 167.86 | 7725.836 | 10572 | 4324.98000000 | 726873.90512000 |
| 1115 | 2025-08-04 20:45:00 | 167.85 | 167.85 | 166.78 | 166.88 | 9572.979 | 11713 | 2802.07100000 | 468706.16511000 |
| 1116 | 2025-08-04 20:50:00 | 166.89 | 167.46 | 166.81 | 167.42 | 3689.651 | 7182 | 2392.93300000 | 399934.85124000 |
| 1117 | 2025-08-04 20:55:00 | 167.41 | 167.41 | 167.1 | 167.29 | 5346.225 | 5316 | 1289.36500000 | 215671.47110000 |
| 1118 | 2025-08-04 21:00:00 | 167.28 | 167.72 | 167.27 | 167.51 | 12398.948 | 7799 | 10365.62900000 | 1735963.89952000 |
| 1119 | 2025-08-04 21:05:00 | 167.51 | 167.86 | 167.3 | 167.83 | 4696.889 | 6019 | 2883.21900000 | 483318.81132000 |
| 1120 | 2025-08-04 21:10:00 | 167.82 | 167.94 | 167.55 | 167.62 | 8285.24 | 6447 | 1659.51800000 | 278493.72555000 |
| 1121 | 2025-08-04 21:15:00 | 167.62 | 168.3 | 167.5 | 168.19 | 9732.06 | 8868 | 6815.81100000 | 1145466.62553000 |
| 1122 | 2025-08-04 21:20:00 | 168.18 | 168.18 | 167.53 | 167.56 | 5019.242 | 5530 | 1937.02400000 | 324876.78878000 |
| 1123 | 2025-08-04 21:25:00 | 167.56 | 168.09 | 167.55 | 168.08 | 9295.969 | 4792 | 3464.65900000 | 581590.36864000 |
| 1124 | 2025-08-04 21:30:00 | 168.09 | 168.27 | 167.82 | 168.21 | 4875.639 | 5192 | 3116.49400000 | 523905.92184000 |
| 1125 | 2025-08-04 21:35:00 | 168.21 | 168.42 | 168.1 | 168.37 | 3845.334 | 3181 | 2521.33900000 | 424262.21297000 |
| 1126 | 2025-08-04 21:40:00 | 168.36 | 168.77 | 168.21 | 168.67 | 13668.528 | 4418 | 11962.92000000 | 2015811.50302000 |
| 1127 | 2025-08-04 21:45:00 | 168.67 | 168.78 | 168.26 | 168.77 | 6100.444 | 3892 | 3099.39500000 | 522313.12689000 |
| 1128 | 2025-08-04 21:50:00 | 168.76 | 168.77 | 168.29 | 168.38 | 6397.288 | 3881 | 3386.53600000 | 570461.01082000 |
| 1129 | 2025-08-04 21:55:00 | 168.38 | 168.67 | 168.32 | 168.54 | 6216.787 | 5667 | 3563.14300000 | 600224.33133000 |
| 1130 | 2025-08-04 22:00:00 | 168.54 | 168.96 | 168.47 | 168.68 | 15580.7 | 13528 | 9731.28400000 | 1642808.37318000 |
| 1131 | 2025-08-04 22:05:00 | 168.68 | 168.72 | 168.34 | 168.5 | 9078.246 | 7703 | 6251.30100000 | 1053386.86811000 |
| 1132 | 2025-08-04 22:10:00 | 168.51 | 169.05 | 168.35 | 168.92 | 11907.3 | 5866 | 8255.38200000 | 1393553.65049000 |
| 1133 | 2025-08-04 22:15:00 | 168.92 | 169.2 | 168.79 | 168.94 | 8357.422 | 7539 | 4529.46300000 | 765537.05863000 |
| 1134 | 2025-08-04 22:20:00 | 168.95 | 169.13 | 168.82 | 169.09 | 5902.749 | 6141 | 4464.42700000 | 754426.37361000 |
| 1135 | 2025-08-04 22:25:00 | 169.09 | 169.11 | 168.53 | 168.61 | 8118.321 | 5376 | 5120.97800000 | 864043.62020000 |
| 1136 | 2025-08-04 22:30:00 | 168.61 | 169.09 | 168.61 | 168.7 | 5145.281 | 7539 | 3023.93700000 | 510693.65470000 |
| 1137 | 2025-08-04 22:35:00 | 168.71 | 168.76 | 168.57 | 168.65 | 3441.391 | 5210 | 2003.33100000 | 337926.34644000 |
| 1138 | 2025-08-04 22:40:00 | 168.65 | 168.65 | 168.23 | 168.62 | 6819.402 | 5783 | 2006.72800000 | 337904.89939000 |
| 1139 | 2025-08-04 22:45:00 | 168.61 | 168.77 | 168.58 | 168.77 | 5908.141 | 5396 | 4065.75200000 | 685806.56575000 |
| 1140 | 2025-08-04 22:50:00 | 168.76 | 169.05 | 168.64 | 169.0 | 3744.276 | 5269 | 2291.54700000 | 387024.34175000 |
| 1141 | 2025-08-04 22:55:00 | 169.0 | 169.54 | 168.86 | 169.47 | 15292.349 | 6074 | 11791.96000000 | 1996770.04813000 |
| 1142 | 2025-08-04 23:00:00 | 169.47 | 169.69 | 169.33 | 169.44 | 19926.345 | 8663 | 11488.56900000 | 1947278.00675000 |
| 1143 | 2025-08-04 23:05:00 | 169.45 | 169.49 | 169.02 | 169.03 | 9274.014 | 6299 | 3974.03700000 | 672568.49432000 |
| 1144 | 2025-08-04 23:10:00 | 169.03 | 169.73 | 169.0 | 169.7 | 6063.702 | 5243 | 3657.91700000 | 619395.48549000 |
| 1145 | 2025-08-04 23:15:00 | 169.7 | 169.73 | 169.44 | 169.48 | 3596.169 | 4895 | 2097.23600000 | 355632.86118000 |
| 1146 | 2025-08-04 23:20:00 | 169.48 | 169.49 | 169.25 | 169.39 | 3103.722 | 2790 | 1791.53600000 | 303367.96890000 |
| 1147 | 2025-08-04 23:25:00 | 169.4 | 169.58 | 169.31 | 169.35 | 2485.776 | 2783 | 1574.30800000 | 266707.52046000 |
| 1148 | 2025-08-04 23:30:00 | 169.34 | 169.56 | 168.98 | 169.5 | 9802.913 | 4805 | 2313.21900000 | 391477.41157000 |
| 1149 | 2025-08-04 23:35:00 | 169.51 | 169.76 | 169.46 | 169.63 | 2624.636 | 4062 | 1432.34700000 | 242926.64083000 |
| 1150 | 2025-08-04 23:40:00 | 169.63 | 169.78 | 169.39 | 169.43 | 3522.201 | 5034 | 1427.51000000 | 242062.13060000 |
| 1151 | 2025-08-04 23:45:00 | 169.42 | 169.43 | 168.97 | 169.06 | 6133.575 | 6030 | 1925.81900000 | 325706.65053000 |
| 1152 | 2025-08-04 23:50:00 | 169.07 | 169.4 | 168.96 | 169.38 | 6762.574 | 4928 | 2381.85700000 | 402843.25431000 |
| 1153 | 2025-08-04 23:55:00 | 169.38 | 169.66 | 169.29 | 169.55 | 3629.696 | 4689 | 2197.46200000 | 372367.81496000 |
| 1154 | 2025-08-05 00:00:00 | 169.55 | 169.65 | 168.94 | 169.11 | 8035.869 | 7086 | 2430.71800000 | 411262.92043000 |
| 1155 | 2025-08-05 00:05:00 | 169.12 | 169.16 | 168.73 | 168.76 | 8425.445 | 6881 | 2034.49500000 | 343648.60746000 |
| 1156 | 2025-08-05 00:10:00 | 168.75 | 169.08 | 168.72 | 169.07 | 3267.355 | 4309 | 1128.26600000 | 190631.15980000 |
| 1157 | 2025-08-05 00:15:00 | 169.07 | 169.16 | 168.78 | 168.83 | 8244.914 | 5323 | 2470.11700000 | 417257.30963000 |
| 1158 | 2025-08-05 00:20:00 | 168.82 | 169.05 | 168.59 | 169.02 | 9865.585 | 4952 | 6939.64600000 | 1171262.06314000 |
| 1159 | 2025-08-05 00:25:00 | 169.01 | 169.04 | 168.77 | 168.85 | 11354.107 | 4748 | 6832.30300000 | 1153991.31268000 |
| 1160 | 2025-08-05 00:30:00 | 168.86 | 169.29 | 168.86 | 169.29 | 6642.594 | 4448 | 3075.85900000 | 520283.81746000 |
| 1161 | 2025-08-05 00:35:00 | 169.3 | 169.76 | 169.22 | 169.51 | 4353.103 | 6212 | 2696.58500000 | 457133.00124000 |
| 1162 | 2025-08-05 00:40:00 | 169.52 | 169.7 | 169.39 | 169.51 | 6350.758 | 5902 | 1975.47700000 | 334902.31741000 |
| 1163 | 2025-08-05 00:45:00 | 169.5 | 169.67 | 169.26 | 169.56 | 5393.97 | 6647 | 3714.60700000 | 629423.80375000 |
| 1164 | 2025-08-05 00:50:00 | 169.57 | 169.69 | 168.9 | 169.03 | 5222.144 | 5944 | 2094.87800000 | 354591.50487000 |
| 1165 | 2025-08-05 00:55:00 | 169.03 | 169.38 | 168.91 | 169.31 | 5058.903 | 5679 | 3017.17100000 | 510485.07052000 |
| 1166 | 2025-08-05 01:00:00 | 169.31 | 169.34 | 168.98 | 169.32 | 3933.406 | 5161 | 1580.15400000 | 267273.52146000 |
| 1167 | 2025-08-05 01:05:00 | 169.32 | 169.97 | 169.26 | 169.68 | 8098.628 | 7597 | 5880.30800000 | 998180.72244000 |
| 1168 | 2025-08-05 01:10:00 | 169.67 | 169.69 | 169.07 | 169.23 | 7523.777 | 7629 | 4006.93800000 | 678861.79787000 |
| 1169 | 2025-08-05 01:15:00 | 169.23 | 169.27 | 168.72 | 168.98 | 12402.182 | 6291 | 3099.93400000 | 523619.67587000 |
| 1170 | 2025-08-05 01:20:00 | 168.97 | 169.34 | 168.82 | 169.3 | 6657.752 | 7267 | 4650.93600000 | 786191.45009000 |
| 1171 | 2025-08-05 01:25:00 | 169.29 | 169.49 | 169.01 | 169.42 | 4339.442 | 4546 | 2619.10800000 | 443402.06514000 |
| 1172 | 2025-08-05 01:30:00 | 169.41 | 169.41 | 169.01 | 169.18 | 5214.689 | 5293 | 2505.05700000 | 423801.36012000 |
| 1173 | 2025-08-05 01:35:00 | 169.18 | 169.21 | 168.85 | 169.06 | 5041.317 | 4210 | 1186.28700000 | 200478.64694000 |
| 1174 | 2025-08-05 01:40:00 | 169.05 | 169.15 | 168.86 | 169.1 | 2043.31 | 2872 | 998.36100000 | 168723.84998000 |
| 1175 | 2025-08-05 01:45:00 | 169.09 | 169.22 | 168.6 | 168.64 | 4993.313 | 5283 | 1756.94100000 | 296812.32043000 |
| 1176 | 2025-08-05 01:50:00 | 168.65 | 168.65 | 168.33 | 168.34 | 5669.304 | 5090 | 1638.52400000 | 276105.44987000 |
| 1177 | 2025-08-05 01:55:00 | 168.34 | 168.39 | 168.15 | 168.21 | 4906.966 | 3777 | 1590.99700000 | 267686.90218000 |
| 1178 | 2025-08-05 02:00:00 | 168.22 | 168.59 | 168.19 | 168.57 | 6389.267 | 4897 | 4306.35600000 | 724981.69263000 |
| 1179 | 2025-08-05 02:05:00 | 168.56 | 168.77 | 168.42 | 168.44 | 3813.578 | 4786 | 2394.27600000 | 403660.93111000 |
| 1180 | 2025-08-05 02:10:00 | 168.43 | 168.55 | 168.0 | 168.04 | 4723.28 | 4839 | 963.23600000 | 162007.83195000 |
| 1181 | 2025-08-05 02:15:00 | 168.03 | 168.26 | 167.95 | 168.25 | 9728.363 | 4078 | 6160.08400000 | 1035157.78115000 |
| 1182 | 2025-08-05 02:20:00 | 168.25 | 168.43 | 168.05 | 168.37 | 4319.997 | 2790 | 1471.85000000 | 247655.03669000 |
| 1183 | 2025-08-05 02:25:00 | 168.37 | 168.37 | 168.1 | 168.26 | 4098.271 | 3435 | 1265.91100000 | 212945.92982000 |
| 1184 | 2025-08-05 02:30:00 | 168.26 | 168.69 | 168.22 | 168.6 | 4486.774 | 5776 | 2931.37800000 | 494092.45798000 |
| 1185 | 2025-08-05 02:35:00 | 168.6 | 168.86 | 168.59 | 168.71 | 2615.261 | 3367 | 1668.59800000 | 281528.88739000 |
| 1186 | 2025-08-05 02:40:00 | 168.72 | 168.82 | 168.56 | 168.75 | 2281.517 | 3084 | 1362.16900000 | 229819.61266000 |
| 1187 | 2025-08-05 02:45:00 | 168.74 | 169.0 | 168.6 | 169.0 | 3256.936 | 3478 | 2120.38800000 | 357959.43259000 |
| 1188 | 2025-08-05 02:50:00 | 168.99 | 169.48 | 168.98 | 169.15 | 10142.714 | 5796 | 7026.15000000 | 1188677.45659000 |
| 1189 | 2025-08-05 02:55:00 | 169.15 | 169.42 | 169.03 | 169.42 | 4499.701 | 3179 | 2228.21600000 | 376964.98903000 |
| 1190 | 2025-08-05 03:00:00 | 169.42 | 169.44 | 169.08 | 169.08 | 2180.47 | 2783 | 1202.27000000 | 203523.44741000 |
| 1191 | 2025-08-05 03:05:00 | 169.08 | 169.1 | 168.3 | 168.49 | 5962.139 | 6305 | 3127.69800000 | 527164.88407000 |
| 1192 | 2025-08-05 03:10:00 | 168.49 | 168.54 | 168.11 | 168.23 | 4223.979 | 4111 | 1115.79700000 | 187739.43410000 |
| 1193 | 2025-08-05 03:15:00 | 168.23 | 168.23 | 167.96 | 168.0 | 5454.612 | 3165 | 2007.82700000 | 337476.00487000 |
| 1194 | 2025-08-05 03:20:00 | 167.99 | 168.06 | 167.57 | 167.59 | 9731.421 | 5130 | 2990.40900000 | 501691.69624000 |
| 1195 | 2025-08-05 03:25:00 | 167.6 | 168.14 | 167.59 | 168.08 | 5409.386 | 3977 | 3074.67900000 | 516399.26814000 |
| 1196 | 2025-08-05 03:30:00 | 168.08 | 168.15 | 167.88 | 167.98 | 4206.105 | 3467 | 1592.18500000 | 267614.11048000 |
| 1197 | 2025-08-05 03:35:00 | 167.98 | 168.11 | 167.88 | 167.93 | 4338.236 | 3026 | 1768.31700000 | 297066.05915000 |
| 1198 | 2025-08-05 03:40:00 | 167.93 | 168.6 | 167.9 | 168.06 | 7560.464 | 4586 | 3780.31900000 | 636341.22676000 |
| 1199 | 2025-08-05 03:45:00 | 168.07 | 168.25 | 167.88 | 167.92 | 8994.795 | 3664 | 5961.04900000 | 1001818.74827000 |
| 1200 | 2025-08-05 03:50:00 | 167.92 | 168.35 | 167.91 | 168.03 | 6237.391 | 4015 | 3521.16000000 | 591941.97722000 |
| 1201 | 2025-08-05 03:55:00 | 168.04 | 168.16 | 167.9 | 167.92 | 3025.881 | 2257 | 723.13800000 | 121495.53307000 |
| 1202 | 2025-08-05 04:00:00 | 167.92 | 167.98 | 167.59 | 167.63 | 3602.259 | 2551 | 1768.54200000 | 296723.25116000 |
| 1203 | 2025-08-05 04:05:00 | 167.62 | 168.28 | 167.61 | 168.06 | 5519.078 | 4680 | 3493.87700000 | 586970.73321000 |
| 1204 | 2025-08-05 04:10:00 | 168.05 | 168.51 | 168.05 | 168.38 | 3821.592 | 3015 | 2853.03400000 | 480321.71493000 |
| 1205 | 2025-08-05 04:15:00 | 168.38 | 168.38 | 167.5 | 167.53 | 5811.526 | 3586 | 3478.78300000 | 584487.99889000 |
| 1206 | 2025-08-05 04:20:00 | 167.53 | 167.82 | 167.52 | 167.76 | 5123.048 | 3918 | 2396.79000000 | 401906.54651000 |
| 1207 | 2025-08-05 04:25:00 | 167.76 | 168.03 | 167.72 | 167.82 | 3372.971 | 3129 | 2024.55500000 | 339866.38179000 |
| 1208 | 2025-08-05 04:30:00 | 167.82 | 167.83 | 167.45 | 167.5 | 6578.854 | 3254 | 2150.99800000 | 360452.53990000 |
| 1209 | 2025-08-05 04:35:00 | 167.5 | 167.62 | 167.35 | 167.57 | 4656.591 | 4085 | 2094.20200000 | 350697.99947000 |
| 1210 | 2025-08-05 04:40:00 | 167.57 | 167.6 | 167.38 | 167.44 | 5383.281 | 2557 | 1394.29100000 | 233487.14868000 |
| 1211 | 2025-08-05 04:45:00 | 167.45 | 167.61 | 167.43 | 167.52 | 3145.421 | 2832 | 2152.63200000 | 360561.47229000 |
| 1212 | 2025-08-05 04:50:00 | 167.52 | 167.56 | 167.23 | 167.29 | 3532.689 | 2796 | 1230.38700000 | 205943.87690000 |
| 1213 | 2025-08-05 04:55:00 | 167.28 | 167.62 | 167.28 | 167.48 | 3236.07 | 2697 | 2221.31600000 | 372067.82124000 |
| 1214 | 2025-08-05 05:00:00 | 167.48 | 167.92 | 167.42 | 167.88 | 3259.959 | 3202 | 2399.99100000 | 402592.92124000 |
| 1215 | 2025-08-05 05:05:00 | 167.87 | 167.99 | 167.65 | 167.66 | 2677.999 | 3492 | 1365.44100000 | 229205.23073000 |
| 1216 | 2025-08-05 05:10:00 | 167.65 | 167.78 | 167.54 | 167.59 | 3927.925 | 2581 | 2025.94800000 | 339673.54533000 |
| 1217 | 2025-08-05 05:15:00 | 167.58 | 167.84 | 167.55 | 167.72 | 3872.794 | 2599 | 3140.44500000 | 526737.61758000 |
| 1218 | 2025-08-05 05:20:00 | 167.73 | 167.84 | 167.43 | 167.54 | 3795.426 | 2906 | 2459.60100000 | 412367.93824000 |
| 1219 | 2025-08-05 05:25:00 | 167.54 | 167.88 | 167.54 | 167.85 | 4256.232 | 2741 | 3514.86000000 | 589514.49293000 |
| 1220 | 2025-08-05 05:30:00 | 167.84 | 168.04 | 167.74 | 168.0 | 8514.676 | 3466 | 7414.59800000 | 1245121.04722000 |
| 1221 | 2025-08-05 05:35:00 | 167.99 | 168.3 | 167.96 | 168.0 | 7126.585 | 4108 | 5826.75000000 | 979648.00541000 |
| 1222 | 2025-08-05 05:40:00 | 167.99 | 168.04 | 167.77 | 167.97 | 4025.639 | 2971 | 2619.13700000 | 439824.55881000 |
| 1223 | 2025-08-05 05:45:00 | 167.98 | 168.47 | 167.97 | 168.22 | 6552.919 | 3537 | 4986.05500000 | 839023.43032000 |
| 1224 | 2025-08-05 05:50:00 | 168.23 | 168.46 | 168.17 | 168.44 | 4418.294 | 2550 | 3712.28900000 | 624953.25791000 |
| 1225 | 2025-08-05 05:55:00 | 168.44 | 168.6 | 168.34 | 168.42 | 5586.853 | 3236 | 3485.65800000 | 587190.85224000 |
| 1226 | 2025-08-05 06:00:00 | 168.42 | 168.47 | 168.17 | 168.46 | 4455.053 | 2964 | 2802.52400000 | 471679.61946000 |
| 1227 | 2025-08-05 06:05:00 | 168.47 | 169.03 | 168.46 | 169.0 | 9962.516 | 5036 | 7406.40600000 | 1249946.78875000 |
| 1228 | 2025-08-05 06:10:00 | 169.0 | 169.01 | 168.73 | 168.89 | 5644.047 | 3288 | 2930.11100000 | 494904.37438000 |
| 1229 | 2025-08-05 06:15:00 | 168.89 | 169.28 | 168.76 | 169.14 | 6478.009 | 3930 | 3600.22600000 | 608637.06655000 |
| 1230 | 2025-08-05 06:20:00 | 169.14 | 169.22 | 169.01 | 169.1 | 3595.085 | 3464 | 1633.92000000 | 276321.71623000 |
| 1231 | 2025-08-05 06:25:00 | 169.1 | 169.12 | 168.81 | 168.94 | 4830.131 | 3277 | 2176.37600000 | 367676.35372000 |
| 1232 | 2025-08-05 06:30:00 | 168.93 | 168.96 | 168.52 | 168.62 | 3250.612 | 2816 | 1803.90200000 | 304297.21417000 |
| 1233 | 2025-08-05 06:35:00 | 168.61 | 168.77 | 168.54 | 168.7 | 2353.145 | 2561 | 1557.36300000 | 262703.50256000 |
| 1234 | 2025-08-05 06:40:00 | 168.69 | 168.69 | 168.51 | 168.55 | 5435.027 | 2345 | 3483.73600000 | 587195.85031000 |
| 1235 | 2025-08-05 06:45:00 | 168.55 | 168.56 | 167.99 | 168.12 | 7187.803 | 3576 | 3867.40700000 | 650532.01964000 |
| 1236 | 2025-08-05 06:50:00 | 168.13 | 168.13 | 167.31 | 167.58 | 7481.989 | 7509 | 2213.14800000 | 371101.85670000 |
| 1237 | 2025-08-05 06:55:00 | 167.58 | 167.78 | 167.41 | 167.71 | 3729.802 | 4315 | 1211.76400000 | 203071.96998000 |
| 1238 | 2025-08-05 07:00:00 | 167.71 | 167.88 | 167.49 | 167.88 | 4304.99 | 3852 | 2308.56400000 | 387062.07343000 |
| 1239 | 2025-08-05 07:05:00 | 167.88 | 168.03 | 167.59 | 167.81 | 4304.68 | 4862 | 1715.49500000 | 287926.87870000 |
| 1240 | 2025-08-05 07:10:00 | 167.8 | 168.05 | 167.56 | 167.9 | 2719.011 | 3895 | 1443.94100000 | 242296.35338000 |
| 1241 | 2025-08-05 07:15:00 | 167.9 | 168.03 | 167.75 | 168.02 | 5891.26 | 3600 | 3234.72000000 | 542966.87345000 |
| 1242 | 2025-08-05 07:20:00 | 168.02 | 168.52 | 167.98 | 168.4 | 5988.482 | 3669 | 3409.27500000 | 573690.75118000 |
| 1243 | 2025-08-05 07:25:00 | 168.39 | 168.41 | 167.46 | 167.54 | 4512.383 | 4128 | 1699.50100000 | 285255.73895000 |
| 1244 | 2025-08-05 07:30:00 | 167.54 | 167.58 | 166.45 | 166.57 | 21540.886 | 11673 | 5251.20100000 | 877314.89401000 |
| 1245 | 2025-08-05 07:35:00 | 166.57 | 166.73 | 165.78 | 165.92 | 22807.931 | 16440 | 9263.39200000 | 1539984.44712000 |
| 1246 | 2025-08-05 07:40:00 | 165.92 | 166.43 | 165.86 | 166.2 | 25592.734 | 10007 | 12856.42200000 | 2136209.22919000 |
| 1247 | 2025-08-05 07:45:00 | 166.19 | 166.78 | 166.15 | 166.72 | 26562.928 | 7787 | 15592.93400000 | 2596309.50488000 |
| 1248 | 2025-08-05 07:50:00 | 166.71 | 166.81 | 166.12 | 166.29 | 10753.181 | 6254 | 4567.11500000 | 760258.36130000 |
| 1249 | 2025-08-05 07:55:00 | 166.29 | 166.41 | 166.08 | 166.22 | 9418.968 | 5418 | 3738.17500000 | 621615.21554000 |
| 1250 | 2025-08-05 08:00:00 | 166.21 | 166.21 | 165.96 | 166.15 | 10156.22 | 6422 | 6148.40100000 | 1021272.94448000 |
| 1251 | 2025-08-05 08:05:00 | 166.14 | 166.41 | 165.66 | 165.91 | 10846.486 | 7392 | 4721.20300000 | 784021.97758000 |
| 1252 | 2025-08-05 08:10:00 | 165.9 | 166.3 | 165.84 | 165.97 | 7761.523 | 7153 | 2837.05700000 | 471311.67189000 |
| 1253 | 2025-08-05 08:15:00 | 165.97 | 166.78 | 165.97 | 166.6 | 8313.077 | 5697 | 5298.52100000 | 882455.95606000 |
| 1254 | 2025-08-05 08:20:00 | 166.59 | 167.05 | 166.59 | 166.95 | 6129.937 | 4366 | 3835.89800000 | 640015.99853000 |
| 1255 | 2025-08-05 08:25:00 | 166.95 | 167.24 | 166.87 | 166.92 | 5120.695 | 4315 | 2927.63800000 | 489053.95093000 |
| 1256 | 2025-08-05 08:30:00 | 166.92 | 167.25 | 166.76 | 167.1 | 5540.727 | 4471 | 4002.51600000 | 668364.59073000 |
| 1257 | 2025-08-05 08:35:00 | 167.09 | 167.1 | 166.41 | 166.45 | 4815.277 | 4536 | 2353.30800000 | 392775.97473000 |
| 1258 | 2025-08-05 08:40:00 | 166.45 | 166.83 | 166.35 | 166.65 | 3435.008 | 4470 | 1893.12600000 | 315518.80866000 |
| 1259 | 2025-08-05 08:45:00 | 166.65 | 166.68 | 166.3 | 166.45 | 4311.947 | 4173 | 2075.37800000 | 345482.68289000 |
| 1260 | 2025-08-05 08:50:00 | 166.46 | 166.88 | 166.46 | 166.6 | 3008.048 | 4541 | 1931.57300000 | 321931.95000000 |
| 1261 | 2025-08-05 08:55:00 | 166.6 | 166.87 | 166.55 | 166.84 | 3285.449 | 3012 | 2144.64900000 | 357569.54006000 |
| 1262 | 2025-08-05 09:00:00 | 166.83 | 167.0 | 166.77 | 166.99 | 3155.382 | 3491 | 1469.17800000 | 245176.10058000 |
| 1263 | 2025-08-05 09:05:00 | 167.0 | 167.24 | 166.89 | 167.18 | 4433.26 | 3394 | 2838.62300000 | 474304.39406000 |
| 1264 | 2025-08-05 09:10:00 | 167.18 | 167.5 | 167.14 | 167.49 | 6217.88 | 3070 | 5272.37700000 | 882526.55154000 |
| 1265 | 2025-08-05 09:15:00 | 167.48 | 167.51 | 167.17 | 167.49 | 9483.581 | 4021 | 4154.27400000 | 695360.20974000 |
| 1266 | 2025-08-05 09:20:00 | 167.49 | 167.72 | 167.42 | 167.53 | 4690.801 | 4196 | 3574.05300000 | 598843.98578000 |
| 1267 | 2025-08-05 09:25:00 | 167.52 | 167.79 | 167.45 | 167.76 | 4943.659 | 3358 | 3740.32000000 | 626817.90229000 |
| 1268 | 2025-08-05 09:30:00 | 167.75 | 168.0 | 167.58 | 167.94 | 12392.436 | 4074 | 9716.07200000 | 1629864.55271000 |
| 1269 | 2025-08-05 09:35:00 | 167.94 | 168.33 | 167.94 | 168.32 | 13137.151 | 5249 | 7432.74400000 | 1249493.69827000 |
| 1270 | 2025-08-05 09:40:00 | 168.32 | 169.07 | 168.32 | 168.87 | 13643.826 | 7424 | 9320.00100000 | 1573421.65554000 |
| 1271 | 2025-08-05 09:45:00 | 168.86 | 169.4 | 168.86 | 168.98 | 10802.149 | 7955 | 4534.52100000 | 767302.54067000 |
| 1272 | 2025-08-05 09:50:00 | 168.98 | 169.3 | 168.78 | 168.91 | 5034.876 | 5075 | 3467.47300000 | 586229.43590000 |
| 1273 | 2025-08-05 09:55:00 | 168.91 | 169.26 | 168.85 | 168.88 | 6039.183 | 4147 | 3226.57500000 | 545325.61580000 |
| 1274 | 2025-08-05 10:00:00 | 168.89 | 169.02 | 168.43 | 168.74 | 12129.001 | 6047 | 4531.36500000 | 764325.32090000 |
| 1275 | 2025-08-05 10:05:00 | 168.75 | 169.5 | 168.73 | 169.02 | 9833.789 | 8121 | 4911.14000000 | 830459.01261000 |
| 1276 | 2025-08-05 10:10:00 | 169.02 | 169.23 | 168.95 | 169.22 | 8553.452 | 4585 | 4006.65900000 | 677497.25635000 |
| 1277 | 2025-08-05 10:15:00 | 169.22 | 169.48 | 169.02 | 169.11 | 7402.355 | 6151 | 3777.40200000 | 639438.57648000 |
| 1278 | 2025-08-05 10:20:00 | 169.12 | 169.5 | 169.03 | 169.49 | 6036.728 | 3863 | 3636.56500000 | 615674.60283000 |
| 1279 | 2025-08-05 10:25:00 | 169.49 | 170.78 | 169.45 | 170.68 | 27604.896 | 15698 | 19187.55700000 | 3263320.18526000 |
| 1280 | 2025-08-05 10:30:00 | 170.68 | 171.73 | 170.68 | 171.54 | 26349.513 | 19561 | 15315.29300000 | 2622181.74226000 |
| 1281 | 2025-08-05 10:35:00 | 171.54 | 171.57 | 170.62 | 170.98 | 14470.376 | 10974 | 6574.80600000 | 1124360.38584000 |
| 1282 | 2025-08-05 10:40:00 | 170.97 | 170.99 | 170.39 | 170.81 | 8415.053 | 6421 | 4495.74100000 | 767499.00664000 |
| 1283 | 2025-08-05 10:45:00 | 170.8 | 170.8 | 170.48 | 170.68 | 6677.153 | 5181 | 4005.45400000 | 683537.39807000 |
| 1284 | 2025-08-05 10:50:00 | 170.68 | 171.02 | 170.5 | 170.8 | 10932.824 | 5884 | 8151.71300000 | 1392620.25262000 |
| 1285 | 2025-08-05 10:55:00 | 170.8 | 171.05 | 170.55 | 171.03 | 7616.829 | 4881 | 3700.01300000 | 632216.14661000 |
| 1286 | 2025-08-05 11:00:00 | 171.04 | 171.31 | 170.63 | 170.91 | 9534.142 | 8548 | 6279.20300000 | 1073335.42500000 |
| 1287 | 2025-08-05 11:05:00 | 170.9 | 170.99 | 170.72 | 170.81 | 6562.967 | 6424 | 3854.31700000 | 658332.17188000 |
| 1288 | 2025-08-05 11:10:00 | 170.81 | 171.08 | 170.64 | 170.89 | 6502.379 | 4775 | 4278.53900000 | 730938.42062000 |
| 1289 | 2025-08-05 11:15:00 | 170.9 | 171.01 | 170.59 | 170.8 | 7086.403 | 5531 | 2942.73200000 | 502575.80172000 |
| 1290 | 2025-08-05 11:20:00 | 170.81 | 171.34 | 170.68 | 171.32 | 9656.571 | 5201 | 5472.94000000 | 935325.18635000 |
| 1291 | 2025-08-05 11:25:00 | 171.32 | 171.46 | 171.07 | 171.18 | 6727.729 | 4657 | 4167.15600000 | 713620.54474000 |
| 1292 | 2025-08-05 11:30:00 | 171.18 | 171.2 | 170.56 | 170.99 | 7930.374 | 6089 | 2955.55200000 | 504990.44887000 |
| 1293 | 2025-08-05 11:35:00 | 170.99 | 171.29 | 170.82 | 171.24 | 6690.693 | 5223 | 4853.17200000 | 829919.44189000 |
| 1294 | 2025-08-05 11:40:00 | 171.24 | 171.65 | 171.18 | 171.64 | 6612.84 | 5385 | 4986.68700000 | 855179.12785000 |
| 1295 | 2025-08-05 11:45:00 | 171.63 | 171.63 | 171.1 | 171.42 | 6524.827 | 5190 | 4265.63600000 | 730846.93173000 |
| 1296 | 2025-08-05 11:50:00 | 171.43 | 171.43 | 170.74 | 170.82 | 9143.451 | 6335 | 4168.73600000 | 712529.25467000 |
| 1297 | 2025-08-05 11:55:00 | 170.81 | 171.12 | 170.81 | 170.89 | 6208.289 | 4660 | 2970.92900000 | 507947.37787000 |
| 1298 | 2025-08-05 12:00:00 | 170.89 | 171.04 | 170.5 | 170.65 | 4578.461 | 5593 | 2578.08200000 | 440185.66418000 |
| 1299 | 2025-08-05 12:05:00 | 170.64 | 170.95 | 170.46 | 170.82 | 3591.806 | 5786 | 2200.24800000 | 375639.58433000 |
| 1300 | 2025-08-05 12:10:00 | 170.82 | 171.04 | 170.5 | 170.98 | 4502.503 | 5064 | 2579.97800000 | 440368.33573000 |
| 1301 | 2025-08-05 12:15:00 | 170.98 | 171.01 | 169.85 | 170.22 | 12553.227 | 10670 | 6137.36100000 | 1044818.09787000 |
| 1302 | 2025-08-05 12:20:00 | 170.22 | 170.37 | 168.11 | 168.86 | 32997.813 | 23448 | 12514.80500000 | 2114607.77822000 |
| 1303 | 2025-08-05 12:25:00 | 168.85 | 169.22 | 168.63 | 168.9 | 12205.916 | 13329 | 7561.14500000 | 1277795.00767000 |
| 1304 | 2025-08-05 12:30:00 | 168.89 | 168.95 | 168.31 | 168.53 | 12342.91 | 13771 | 3888.31900000 | 655438.53655000 |
| 1305 | 2025-08-05 12:35:00 | 168.54 | 168.61 | 166.77 | 167.11 | 27909.479 | 26252 | 9879.54100000 | 1657255.08467000 |
| 1306 | 2025-08-05 12:40:00 | 167.12 | 168.06 | 167.12 | 167.62 | 19220.486 | 23814 | 9383.41500000 | 1574095.23438000 |
| 1307 | 2025-08-05 12:45:00 | 167.61 | 167.99 | 167.1 | 167.76 | 17054.655 | 20092 | 5602.43900000 | 938609.34770000 |
| 1308 | 2025-08-05 12:50:00 | 167.76 | 168.14 | 167.57 | 167.63 | 23352.877 | 12823 | 12414.40100000 | 2085012.53562000 |
| 1309 | 2025-08-05 12:55:00 | 167.62 | 167.83 | 167.03 | 167.23 | 17343.142 | 11667 | 7636.31800000 | 1278809.99131000 |
| 1310 | 2025-08-05 13:00:00 | 167.23 | 167.55 | 166.89 | 167.26 | 20265.378 | 18080 | 9938.60100000 | 1662025.49630000 |
| 1311 | 2025-08-05 13:05:00 | 167.26 | 167.46 | 166.82 | 167.03 | 9953.478 | 11672 | 4048.84800000 | 676722.58937000 |
| 1312 | 2025-08-05 13:10:00 | 167.02 | 167.26 | 166.84 | 167.07 | 10301.217 | 9220 | 2751.40300000 | 459678.12558000 |
| 1313 | 2025-08-05 13:15:00 | 167.07 | 167.8 | 167.0 | 167.74 | 15682.333 | 12862 | 7323.99800000 | 1225557.80640000 |
| 1314 | 2025-08-05 13:20:00 | 167.73 | 167.73 | 166.98 | 167.25 | 15561.089 | 8519 | 6230.11000000 | 1043114.41239000 |
| 1315 | 2025-08-05 13:25:00 | 167.25 | 167.64 | 167.02 | 167.33 | 26939.506 | 10238 | 21545.69200000 | 3605705.73790000 |
| 1316 | 2025-08-05 13:30:00 | 167.33 | 167.85 | 166.63 | 166.79 | 14265.567 | 21157 | 6118.75000000 | 1023138.59018000 |
| 1317 | 2025-08-05 13:35:00 | 166.8 | 168.14 | 166.79 | 167.94 | 20991.599 | 17989 | 11823.77300000 | 1981354.19687000 |
| 1318 | 2025-08-05 13:40:00 | 167.94 | 167.94 | 167.14 | 167.28 | 16258.9 | 13199 | 5412.37500000 | 906996.65564000 |
| 1319 | 2025-08-05 13:45:00 | 167.29 | 168.14 | 167.29 | 167.88 | 14341.129 | 16230 | 5547.03400000 | 930442.90260000 |
| 1320 | 2025-08-05 13:50:00 | 167.88 | 167.91 | 167.48 | 167.65 | 10182.391 | 14146 | 2695.08200000 | 451956.53955000 |
| 1321 | 2025-08-05 13:55:00 | 167.65 | 167.89 | 167.27 | 167.76 | 9382.508 | 9817 | 4364.07000000 | 731014.30917000 |
| 1322 | 2025-08-05 14:00:00 | 167.76 | 167.8 | 166.71 | 166.71 | 19107.627 | 20421 | 7198.32500000 | 1203698.95606000 |
| 1323 | 2025-08-05 14:05:00 | 166.72 | 166.81 | 166.07 | 166.28 | 28027.868 | 23008 | 7902.54100000 | 1314769.53143000 |
| 1324 | 2025-08-05 14:10:00 | 166.27 | 166.56 | 165.42 | 165.78 | 28578.683 | 24188 | 11587.22800000 | 1920627.01586000 |
| 1325 | 2025-08-05 14:15:00 | 165.77 | 165.79 | 164.6 | 164.93 | 53041.063 | 30150 | 16265.66400000 | 2681881.52472000 |
| 1326 | 2025-08-05 14:20:00 | 164.92 | 165.33 | 163.9 | 164.05 | 53185.482 | 35951 | 20092.97000000 | 3302357.72369000 |
| 1327 | 2025-08-05 14:25:00 | 164.05 | 164.93 | 164.05 | 164.6 | 19298.122 | 17918 | 9401.36500000 | 1546642.03145000 |
| 1328 | 2025-08-05 14:30:00 | 164.61 | 164.85 | 164.09 | 164.41 | 17479.658 | 19615 | 7429.31100000 | 1222019.12610000 |
| 1329 | 2025-08-05 14:35:00 | 164.42 | 164.59 | 164.11 | 164.35 | 14321.526 | 14742 | 7275.10600000 | 1195551.66872000 |
| 1330 | 2025-08-05 14:40:00 | 164.36 | 164.99 | 163.75 | 164.15 | 38668.516 | 22321 | 14944.83100000 | 2455918.78673000 |
| 1331 | 2025-08-05 14:45:00 | 164.14 | 164.75 | 163.61 | 163.61 | 42921.602 | 22430 | 25027.02700000 | 4106942.78669000 |
| 1332 | 2025-08-05 14:50:00 | 163.61 | 164.19 | 163.61 | 163.96 | 15664.158 | 14694 | 7178.05800000 | 1176731.57673000 |
| 1333 | 2025-08-05 14:55:00 | 163.97 | 164.39 | 163.82 | 164.3 | 13552.725 | 12477 | 6021.33500000 | 988351.77522000 |
| 1334 | 2025-08-05 15:00:00 | 164.29 | 164.69 | 163.81 | 164.55 | 16169.77 | 16542 | 8210.74600000 | 1348991.99323000 |
| 1335 | 2025-08-05 15:05:00 | 164.56 | 165.33 | 164.52 | 165.3 | 16684.384 | 13164 | 9922.14100000 | 1636804.87824000 |
| 1336 | 2025-08-05 15:10:00 | 165.29 | 165.29 | 164.29 | 164.91 | 19825.477 | 12742 | 8496.91000000 | 1400262.35682000 |
| 1337 | 2025-08-05 15:15:00 | 164.91 | 164.92 | 164.41 | 164.7 | 10863.634 | 12880 | 3635.88300000 | 598690.58158000 |
| 1338 | 2025-08-05 15:20:00 | 164.71 | 164.84 | 163.85 | 164.06 | 26049.101 | 15009 | 7365.32000000 | 1210646.97793000 |
| 1339 | 2025-08-05 15:25:00 | 164.06 | 164.27 | 163.7 | 164.09 | 10987.57 | 11492 | 4514.53000000 | 740772.41490000 |
| 1340 | 2025-08-05 15:30:00 | 164.1 | 164.28 | 163.72 | 163.79 | 17757.483 | 15649 | 9714.80100000 | 1593253.50330000 |
| 1341 | 2025-08-05 15:35:00 | 163.79 | 163.86 | 162.9 | 163.5 | 29033.514 | 21371 | 9571.94000000 | 1563656.53718000 |
| 1342 | 2025-08-05 15:40:00 | 163.51 | 163.91 | 163.36 | 163.67 | 12862.963 | 10706 | 4797.45500000 | 784857.78381000 |
| 1343 | 2025-08-05 15:45:00 | 163.67 | 163.95 | 163.32 | 163.48 | 7106.903 | 9105 | 3512.42500000 | 574786.06494000 |
| 1344 | 2025-08-05 15:50:00 | 163.48 | 163.65 | 163.08 | 163.58 | 11136.901 | 11371 | 5902.58500000 | 964767.75558000 |
| 1345 | 2025-08-05 15:55:00 | 163.58 | 163.85 | 163.21 | 163.78 | 13877.506 | 11586 | 7891.19900000 | 1290688.14585000 |
| 1346 | 2025-08-05 16:00:00 | 163.77 | 164.18 | 163.6 | 164.07 | 20084.697 | 8320 | 9929.33900000 | 1626390.31718000 |
| 1347 | 2025-08-05 16:05:00 | 164.07 | 164.35 | 163.94 | 164.3 | 13751.955 | 9385 | 6083.43700000 | 998862.51604000 |
| 1348 | 2025-08-05 16:10:00 | 164.29 | 164.36 | 163.9 | 164.13 | 8891.426 | 8723 | 3547.44200000 | 582345.70486000 |
| 1349 | 2025-08-05 16:15:00 | 164.13 | 164.37 | 163.83 | 164.0 | 12500.759 | 10744 | 4824.03500000 | 791758.92721000 |
| 1350 | 2025-08-05 16:20:00 | 163.99 | 164.63 | 163.99 | 164.18 | 11219.428 | 10250 | 4673.58200000 | 768115.95941000 |
| 1351 | 2025-08-05 16:25:00 | 164.19 | 164.64 | 164.16 | 164.34 | 7483.938 | 7815 | 4519.99000000 | 743251.82953000 |
| 1352 | 2025-08-05 16:30:00 | 164.33 | 164.73 | 164.04 | 164.05 | 21614.055 | 9413 | 7604.99900000 | 1250130.16743000 |
| 1353 | 2025-08-05 16:35:00 | 164.05 | 164.16 | 163.43 | 163.47 | 11334.313 | 8683 | 4349.98600000 | 712956.52508000 |
| 1354 | 2025-08-05 16:40:00 | 163.47 | 163.59 | 162.74 | 163.47 | 27125.67 | 15780 | 10975.39800000 | 1789394.30625000 |
| 1355 | 2025-08-05 16:45:00 | 163.47 | 163.48 | 162.93 | 163.36 | 14860.154 | 9327 | 6146.23100000 | 1002525.94970000 |
| 1356 | 2025-08-05 16:50:00 | 163.35 | 163.98 | 163.12 | 163.94 | 9267.466 | 8651 | 4524.48500000 | 740049.60905000 |
| 1357 | 2025-08-05 16:55:00 | 163.93 | 163.93 | 163.55 | 163.83 | 9776.817 | 8444 | 5196.63900000 | 850766.10462000 |
| 1358 | 2025-08-05 17:00:00 | 163.83 | 163.97 | 163.53 | 163.8 | 10364.389 | 9240 | 3881.67900000 | 635695.89635000 |
| 1359 | 2025-08-05 17:05:00 | 163.8 | 163.92 | 163.36 | 163.66 | 18825.746 | 8889 | 5232.40700000 | 856264.86138000 |
| 1360 | 2025-08-05 17:10:00 | 163.65 | 163.9 | 163.61 | 163.77 | 6247.354 | 8472 | 2816.96400000 | 461159.37591000 |
| 1361 | 2025-08-05 17:15:00 | 163.76 | 164.07 | 163.69 | 164.03 | 10172.875 | 8686 | 6055.88900000 | 992451.95494000 |
| 1362 | 2025-08-05 17:20:00 | 164.03 | 164.28 | 163.95 | 164.16 | 7974.777 | 8711 | 4647.51500000 | 762636.62534000 |
| 1363 | 2025-08-05 17:25:00 | 164.15 | 164.5 | 164.12 | 164.38 | 6364.293 | 6031 | 3417.93100000 | 561595.09579000 |
| 1364 | 2025-08-05 17:30:00 | 164.37 | 164.73 | 164.31 | 164.42 | 8364.719 | 7325 | 4084.43500000 | 672047.92279000 |
| 1365 | 2025-08-05 17:35:00 | 164.41 | 164.53 | 164.16 | 164.46 | 9802.833 | 7168 | 4377.78800000 | 719362.44497000 |
| 1366 | 2025-08-05 17:40:00 | 164.47 | 164.49 | 164.11 | 164.14 | 4532.839 | 6138 | 2356.54000000 | 387303.53315000 |
| 1367 | 2025-08-05 17:45:00 | 164.13 | 164.53 | 163.79 | 164.15 | 6274.675 | 7150 | 2127.39400000 | 349173.06739000 |
| 1368 | 2025-08-05 17:50:00 | 164.16 | 164.62 | 164.09 | 164.6 | 4927.497 | 5351 | 3215.37600000 | 528515.59993000 |
| 1369 | 2025-08-05 17:55:00 | 164.59 | 164.93 | 164.55 | 164.81 | 7137.573 | 6829 | 4629.31700000 | 762685.00614000 |
| 1370 | 2025-08-05 18:00:00 | 164.8 | 164.91 | 164.37 | 164.39 | 6547.09 | 8465 | 2826.00900000 | 465495.23875000 |
| 1371 | 2025-08-05 18:05:00 | 164.39 | 164.94 | 164.39 | 164.72 | 5941.826 | 7988 | 2817.25900000 | 463978.01970000 |
| 1372 | 2025-08-05 18:10:00 | 164.71 | 164.73 | 164.09 | 164.09 | 11189.453 | 6582 | 3013.60400000 | 495920.41176000 |
| 1373 | 2025-08-05 18:15:00 | 164.09 | 164.34 | 163.79 | 164.3 | 8003.193 | 11709 | 3110.63600000 | 510187.53322000 |
| 1374 | 2025-08-05 18:20:00 | 164.3 | 164.44 | 164.17 | 164.39 | 7328.066 | 8369 | 2781.21600000 | 457034.66253000 |
| 1375 | 2025-08-05 18:25:00 | 164.39 | 164.42 | 163.66 | 164.1 | 10428.478 | 9758 | 2718.60900000 | 445778.75123000 |
| 1376 | 2025-08-05 18:30:00 | 164.1 | 164.19 | 163.75 | 164.16 | 15138.735 | 13970 | 1499.13100000 | 245856.11054000 |
| 1377 | 2025-08-05 18:35:00 | 164.16 | 164.18 | 163.56 | 163.97 | 9579.001 | 9444 | 2610.04300000 | 427732.70141000 |
| 1378 | 2025-08-05 18:40:00 | 163.97 | 163.98 | 163.43 | 163.58 | 9763.821 | 8952 | 2439.06600000 | 399101.33329000 |
| 1379 | 2025-08-05 18:45:00 | 163.59 | 163.75 | 163.0 | 163.58 | 8172.916 | 12047 | 3248.56100000 | 530613.41802000 |
| 1380 | 2025-08-05 18:50:00 | 163.57 | 163.78 | 163.26 | 163.76 | 3204.179 | 9364 | 1722.16600000 | 281588.93220000 |
| 1381 | 2025-08-05 18:55:00 | 163.76 | 164.03 | 163.49 | 164.02 | 3787.969 | 6242 | 2515.10200000 | 411909.13960000 |
| 1382 | 2025-08-05 19:00:00 | 164.02 | 164.45 | 164.0 | 164.39 | 4905.302 | 8324 | 2834.44200000 | 465549.04456000 |
| 1383 | 2025-08-05 19:05:00 | 164.4 | 164.53 | 164.09 | 164.22 | 3109.66 | 6515 | 1657.68700000 | 272525.66673000 |
| 1384 | 2025-08-05 19:10:00 | 164.21 | 164.31 | 163.87 | 163.87 | 5021.303 | 6215 | 896.02900000 | 147085.04624000 |
| 1385 | 2025-08-05 19:15:00 | 163.88 | 164.04 | 163.53 | 163.92 | 5974.044 | 7767 | 3137.43000000 | 513982.06040000 |
| 1386 | 2025-08-05 19:20:00 | 163.92 | 164.01 | 163.5 | 163.7 | 3773.459 | 5925 | 1571.27000000 | 257252.93334000 |
| 1387 | 2025-08-05 19:25:00 | 163.71 | 163.79 | 163.34 | 163.63 | 3957.082 | 5037 | 1019.08800000 | 166774.29182000 |
| 1388 | 2025-08-05 19:30:00 | 163.64 | 163.83 | 163.44 | 163.71 | 3560.505 | 6163 | 1931.73800000 | 316152.88980000 |
| 1389 | 2025-08-05 19:35:00 | 163.71 | 163.87 | 163.51 | 163.71 | 4597.183 | 5914 | 3352.59200000 | 548489.44045000 |
| 1390 | 2025-08-05 19:40:00 | 163.7 | 163.7 | 163.13 | 163.19 | 2681.913 | 3949 | 1293.91400000 | 211319.44091000 |
| 1391 | 2025-08-05 19:45:00 | 163.2 | 163.22 | 162.78 | 162.78 | 5940.071 | 7476 | 2352.58800000 | 383496.18319000 |
| 1392 | 2025-08-05 19:50:00 | 162.78 | 162.86 | 162.28 | 162.58 | 13954.306 | 10940 | 5263.49300000 | 855828.65543000 |
| 1393 | 2025-08-05 19:55:00 | 162.58 | 163.06 | 162.5 | 162.76 | 7336.359 | 6856 | 3525.53800000 | 573965.42555000 |
| 1394 | 2025-08-05 20:00:00 | 162.76 | 163.35 | 162.71 | 163.18 | 4109.756 | 5924 | 2890.70300000 | 471234.20277000 |
| 1395 | 2025-08-05 20:05:00 | 163.18 | 163.23 | 162.86 | 163.14 | 4765.047 | 4785 | 2219.82500000 | 361918.37418000 |
| 1396 | 2025-08-05 20:10:00 | 163.15 | 163.31 | 163.02 | 163.25 | 3377.894 | 3832 | 1658.15300000 | 270521.18381000 |
| 1397 | 2025-08-05 20:15:00 | 163.24 | 163.36 | 163.1 | 163.31 | 4158.266 | 6118 | 1987.55400000 | 324359.58841000 |
| 1398 | 2025-08-05 20:20:00 | 163.32 | 163.59 | 163.29 | 163.31 | 3340.665 | 4998 | 1911.71600000 | 312411.19265000 |
| 1399 | 2025-08-05 20:25:00 | 163.31 | 163.7 | 163.2 | 163.7 | 3602.079 | 3640 | 1964.73500000 | 321240.04261000 |
| 1400 | 2025-08-05 20:30:00 | 163.7 | 163.7 | 163.37 | 163.42 | 2294.462 | 4084 | 1435.39800000 | 234717.00192000 |
| 1401 | 2025-08-05 20:35:00 | 163.43 | 163.55 | 162.6 | 162.61 | 6551.27 | 5777 | 4307.89300000 | 703776.47174000 |
| 1402 | 2025-08-05 20:40:00 | 162.61 | 162.91 | 162.56 | 162.78 | 4770.746 | 4879 | 2053.54000000 | 334105.51630000 |
| 1403 | 2025-08-05 20:45:00 | 162.78 | 162.84 | 162.37 | 162.41 | 5364.327 | 4314 | 3686.40900000 | 599493.40780000 |
| 1404 | 2025-08-05 20:50:00 | 162.41 | 162.76 | 162.41 | 162.72 | 2700.048 | 4838 | 1408.64900000 | 229092.07528000 |
| 1405 | 2025-08-05 20:55:00 | 162.72 | 162.75 | 162.39 | 162.61 | 3935.794 | 5303 | 1938.53300000 | 315015.29393000 |
| 1406 | 2025-08-05 21:00:00 | 162.62 | 163.22 | 162.51 | 163.13 | 4011.498 | 5003 | 2043.91900000 | 332914.74528000 |
| 1407 | 2025-08-05 21:05:00 | 163.14 | 163.38 | 163.12 | 163.31 | 2028.952 | 4346 | 990.39500000 | 161678.96556000 |
| 1408 | 2025-08-05 21:10:00 | 163.31 | 163.32 | 162.55 | 162.65 | 3182.275 | 4804 | 1325.64600000 | 216132.90755000 |
| 1409 | 2025-08-05 21:15:00 | 162.66 | 163.11 | 162.66 | 163.11 | 3423.798 | 5327 | 2163.39000000 | 352381.30076000 |
| 1410 | 2025-08-05 21:20:00 | 163.11 | 163.2 | 162.96 | 163.1 | 3773.14 | 4042 | 1273.46400000 | 207729.74853000 |
| 1411 | 2025-08-05 21:25:00 | 163.1 | 163.36 | 163.05 | 163.33 | 1813.357 | 3479 | 1113.48100000 | 181759.94949000 |
| 1412 | 2025-08-05 21:30:00 | 163.32 | 163.46 | 163.15 | 163.38 | 2152.666 | 2906 | 1037.39900000 | 169415.07298000 |
| 1413 | 2025-08-05 21:35:00 | 163.39 | 163.41 | 163.22 | 163.22 | 2020.161 | 1725 | 677.84600000 | 110716.51716000 |
| 1414 | 2025-08-05 21:40:00 | 163.23 | 163.26 | 162.9 | 162.94 | 3819.979 | 2963 | 1230.62000000 | 200588.68260000 |
| 1415 | 2025-08-05 21:45:00 | 162.94 | 163.02 | 162.84 | 162.9 | 1554.285 | 2007 | 584.03700000 | 95159.93847000 |
| 1416 | 2025-08-05 21:50:00 | 162.89 | 162.9 | 161.6 | 162.32 | 17780.207 | 10947 | 6691.63400000 | 1084189.23875000 |
| 1417 | 2025-08-05 21:55:00 | 162.32 | 162.55 | 162.17 | 162.38 | 3595.642 | 3190 | 1914.01000000 | 310672.71852000 |
| 1418 | 2025-08-05 22:00:00 | 162.37 | 162.37 | 161.3 | 161.57 | 16271.927 | 19859 | 6693.83700000 | 1082020.18436000 |
| 1419 | 2025-08-05 22:05:00 | 161.57 | 162.2 | 161.55 | 162.03 | 9049.507 | 11028 | 4168.21600000 | 674469.76054000 |
| 1420 | 2025-08-05 22:10:00 | 162.02 | 162.93 | 162.0 | 162.84 | 5563.512 | 7456 | 4008.80400000 | 651757.51151000 |
| 1421 | 2025-08-05 22:15:00 | 162.85 | 163.22 | 162.74 | 163.06 | 7191.722 | 7507 | 2859.95800000 | 466297.77290000 |
| 1422 | 2025-08-05 22:20:00 | 163.06 | 163.38 | 163.06 | 163.32 | 3042.176 | 3793 | 1891.06600000 | 308702.48439000 |
| 1423 | 2025-08-05 22:25:00 | 163.31 | 163.32 | 163.02 | 163.23 | 3652.792 | 3267 | 2539.29800000 | 414355.72581000 |
| 1424 | 2025-08-05 22:30:00 | 163.23 | 163.43 | 163.15 | 163.23 | 2778.449 | 4846 | 1245.97200000 | 203458.60298000 |
| 1425 | 2025-08-05 22:35:00 | 163.22 | 163.52 | 163.15 | 163.52 | 2971.698 | 5288 | 1284.62700000 | 209833.78845000 |
| 1426 | 2025-08-05 22:40:00 | 163.52 | 163.59 | 163.37 | 163.57 | 2443.432 | 4995 | 1773.99100000 | 290089.88815000 |
| 1427 | 2025-08-05 22:45:00 | 163.57 | 163.77 | 163.44 | 163.55 | 5675.834 | 5903 | 2757.64200000 | 451245.03246000 |
| 1428 | 2025-08-05 22:50:00 | 163.54 | 163.8 | 163.54 | 163.76 | 3064.722 | 2933 | 1659.64900000 | 271739.30714000 |
| 1429 | 2025-08-05 22:55:00 | 163.76 | 163.88 | 163.68 | 163.87 | 2684.044 | 2644 | 1983.61400000 | 324916.92799000 |
| 1430 | 2025-08-05 23:00:00 | 163.88 | 164.0 | 163.62 | 163.99 | 4037.845 | 5760 | 1572.92200000 | 257740.16750000 |
| 1431 | 2025-08-05 23:05:00 | 164.0 | 164.15 | 163.91 | 164.14 | 5407.711 | 4749 | 3556.37000000 | 583340.92535000 |
| 1432 | 2025-08-05 23:10:00 | 164.14 | 164.34 | 164.12 | 164.24 | 4813.514 | 4343 | 1825.14900000 | 299750.63388000 |
| 1433 | 2025-08-05 23:15:00 | 164.23 | 164.43 | 164.0 | 164.27 | 4258.842 | 6611 | 2510.29300000 | 412369.42851000 |
| 1434 | 2025-08-05 23:20:00 | 164.28 | 164.35 | 164.05 | 164.17 | 5538.942 | 6397 | 1633.99800000 | 268266.04274000 |
| 1435 | 2025-08-05 23:25:00 | 164.17 | 164.23 | 164.01 | 164.15 | 2774.275 | 3734 | 682.94900000 | 112096.94009000 |
| 1436 | 2025-08-05 23:30:00 | 164.15 | 164.32 | 163.91 | 164.07 | 2493.935 | 4081 | 1413.90400000 | 232044.73770000 |
| 1437 | 2025-08-05 23:35:00 | 164.07 | 164.24 | 164.04 | 164.14 | 1549.674 | 2705 | 725.09600000 | 118996.54089000 |
| 1438 | 2025-08-05 23:40:00 | 164.14 | 164.54 | 164.14 | 164.36 | 4394.672 | 4351 | 3344.08400000 | 549647.74532000 |
| 1439 | 2025-08-05 23:45:00 | 164.35 | 164.53 | 164.28 | 164.37 | 5276.429 | 3526 | 3121.22500000 | 513241.10558000 |
| 1440 | 2025-08-05 23:50:00 | 164.37 | 164.39 | 164.1 | 164.15 | 4128.807 | 3999 | 1258.15300000 | 206631.93077000 |
| 1441 | 2025-08-05 23:55:00 | 164.14 | 164.21 | 163.91 | 164.09 | 3770.549 | 3627 | 1280.22700000 | 210019.27205000 |
| 1442 | 2025-08-06 00:00:00 | 164.09 | 164.17 | 163.77 | 163.93 | 7273.075 | 6246 | 1874.41400000 | 307391.49091000 |
| 1443 | 2025-08-06 00:05:00 | 163.92 | 164.01 | 163.66 | 163.74 | 2421.931 | 4668 | 1445.89400000 | 236844.80184000 |
| 1444 | 2025-08-06 00:10:00 | 163.74 | 163.96 | 163.52 | 163.83 | 3480.37 | 6965 | 1360.21800000 | 222721.27355000 |
| 1445 | 2025-08-06 00:15:00 | 163.83 | 163.99 | 163.65 | 163.91 | 3708.256 | 6484 | 1816.01900000 | 297512.12150000 |
| 1446 | 2025-08-06 00:20:00 | 163.9 | 164.03 | 163.82 | 163.92 | 2251.594 | 4772 | 902.72900000 | 148003.37442000 |
| 1447 | 2025-08-06 00:25:00 | 163.92 | 163.99 | 163.73 | 163.82 | 1584.727 | 3583 | 667.50000000 | 109391.74785000 |
| 1448 | 2025-08-06 00:30:00 | 163.83 | 163.83 | 163.46 | 163.49 | 3169.142 | 5936 | 1037.61000000 | 169725.60398000 |
| 1449 | 2025-08-06 00:35:00 | 163.49 | 163.98 | 163.43 | 163.91 | 2760.779 | 4989 | 1619.98600000 | 265249.79600000 |
| 1450 | 2025-08-06 00:40:00 | 163.91 | 163.91 | 163.61 | 163.64 | 1847.245 | 3711 | 736.48000000 | 120577.41640000 |
| 1451 | 2025-08-06 00:45:00 | 163.64 | 163.64 | 162.71 | 162.72 | 5412.801 | 6334 | 1708.99600000 | 278793.82445000 |
| 1452 | 2025-08-06 00:50:00 | 162.72 | 163.19 | 162.59 | 162.95 | 5604.417 | 6865 | 2105.18400000 | 342853.04829000 |
| 1453 | 2025-08-06 00:55:00 | 162.95 | 163.1 | 162.55 | 162.75 | 3649.559 | 4795 | 972.24600000 | 158231.17087000 |
| 1454 | 2025-08-06 01:00:00 | 162.74 | 162.87 | 162.21 | 162.83 | 5294.083 | 8095 | 2482.51600000 | 403682.20220000 |
| 1455 | 2025-08-06 01:05:00 | 162.82 | 162.97 | 162.63 | 162.96 | 2365.824 | 6081 | 1402.65200000 | 228434.71508000 |
| 1456 | 2025-08-06 01:10:00 | 162.96 | 163.1 | 162.7 | 162.81 | 9482.462 | 5350 | 1711.01200000 | 278645.73630000 |
| 1457 | 2025-08-06 01:15:00 | 162.81 | 162.98 | 162.17 | 162.2 | 12665.582 | 7729 | 2474.80500000 | 402692.84476000 |
| 1458 | 2025-08-06 01:20:00 | 162.21 | 162.56 | 161.92 | 162.28 | 7749.629 | 7722 | 2902.17500000 | 470712.26002000 |
| 1459 | 2025-08-06 01:25:00 | 162.28 | 162.3 | 161.77 | 161.86 | 2914.026 | 4877 | 1330.06700000 | 215570.86131000 |
| 1460 | 2025-08-06 01:30:00 | 161.87 | 162.22 | 161.83 | 162.05 | 9206.712 | 5755 | 2783.71700000 | 451177.92875000 |
| 1461 | 2025-08-06 01:35:00 | 162.05 | 162.39 | 161.72 | 162.26 | 7339.752 | 7161 | 5342.78400000 | 865344.77581000 |
| 1462 | 2025-08-06 01:40:00 | 162.26 | 162.8 | 162.22 | 162.55 | 3456.443 | 6125 | 1696.17700000 | 275833.56104000 |
| 1463 | 2025-08-06 01:45:00 | 162.55 | 162.83 | 162.1 | 162.19 | 6316.962 | 7480 | 3885.03700000 | 630699.30810000 |
| 1464 | 2025-08-06 01:50:00 | 162.18 | 162.72 | 162.18 | 162.58 | 7133.712 | 7115 | 3370.99700000 | 547871.79673000 |
| 1465 | 2025-08-06 01:55:00 | 162.58 | 162.92 | 162.58 | 162.86 | 2921.347 | 3906 | 2265.05900000 | 368733.25304000 |
| 1466 | 2025-08-06 02:00:00 | 162.85 | 162.86 | 162.53 | 162.55 | 3032.669 | 5698 | 1244.06500000 | 202458.10381000 |
| 1467 | 2025-08-06 02:05:00 | 162.55 | 162.58 | 162.15 | 162.27 | 2565.252 | 4364 | 1393.12600000 | 226189.26483000 |
| 1468 | 2025-08-06 02:10:00 | 162.28 | 162.53 | 161.89 | 162.53 | 2355.479 | 4553 | 1065.04600000 | 172758.25940000 |
| 1469 | 2025-08-06 02:15:00 | 162.52 | 163.13 | 162.43 | 162.92 | 3186.287 | 5018 | 1729.33200000 | 281669.35337000 |
| 1470 | 2025-08-06 02:20:00 | 162.91 | 163.1 | 162.86 | 163.04 | 1556.19 | 3397 | 972.67100000 | 158524.81241000 |
| 1471 | 2025-08-06 02:25:00 | 163.04 | 163.04 | 162.8 | 162.97 | 1320.888 | 3617 | 399.40600000 | 65078.89172000 |
| 1472 | 2025-08-06 02:30:00 | 162.97 | 163.2 | 162.77 | 162.91 | 2453.965 | 5918 | 1189.76600000 | 193944.68482000 |
| 1473 | 2025-08-06 02:35:00 | 162.91 | 162.97 | 162.51 | 162.75 | 2488.206 | 5536 | 1214.02000000 | 197545.72693000 |
| 1474 | 2025-08-06 02:40:00 | 162.75 | 163.3 | 162.74 | 163.05 | 2820.409 | 5370 | 1669.73100000 | 272251.67808000 |
| 1475 | 2025-08-06 02:45:00 | 163.06 | 163.06 | 162.78 | 162.94 | 2960.905 | 4972 | 1974.26500000 | 321607.88482000 |
| 1476 | 2025-08-06 02:50:00 | 162.95 | 163.1 | 162.81 | 162.89 | 2912.54 | 3931 | 1879.85300000 | 306341.16020000 |
| 1477 | 2025-08-06 02:55:00 | 162.89 | 162.89 | 162.51 | 162.68 | 2157.766 | 2931 | 1217.29100000 | 197988.46859000 |
| 1478 | 2025-08-06 03:00:00 | 162.68 | 162.78 | 162.24 | 162.25 | 2441.962 | 3754 | 846.35200000 | 137538.67741000 |
| 1479 | 2025-08-06 03:05:00 | 162.25 | 162.68 | 162.15 | 162.46 | 3076.27 | 5233 | 1729.29400000 | 280946.29558000 |
| 1480 | 2025-08-06 03:10:00 | 162.47 | 162.52 | 162.23 | 162.24 | 2952.834 | 3939 | 1590.57100000 | 258259.58662000 |
| 1481 | 2025-08-06 03:15:00 | 162.24 | 162.24 | 161.63 | 161.82 | 15315.458 | 9098 | 2440.67000000 | 395091.85645000 |
| 1482 | 2025-08-06 03:20:00 | 161.81 | 161.84 | 161.36 | 161.5 | 6832.43 | 6068 | 2047.80300000 | 330727.46725000 |
| 1483 | 2025-08-06 03:25:00 | 161.51 | 161.65 | 161.13 | 161.57 | 9559.682 | 9153 | 2599.23800000 | 419482.62328000 |
| 1484 | 2025-08-06 03:30:00 | 161.58 | 162.0 | 161.58 | 161.88 | 3836.853 | 5029 | 1441.53700000 | 233158.65420000 |
| 1485 | 2025-08-06 03:35:00 | 161.89 | 162.18 | 161.87 | 162.05 | 2588.35 | 3669 | 1009.71900000 | 163542.76003000 |
| 1486 | 2025-08-06 03:40:00 | 162.04 | 162.14 | 161.93 | 162.14 | 2778.504 | 2684 | 1531.61600000 | 248133.02076000 |
| 1487 | 2025-08-06 03:45:00 | 162.13 | 162.35 | 162.11 | 162.2 | 1498.192 | 3071 | 825.21000000 | 133870.54303000 |
| 1488 | 2025-08-06 03:50:00 | 162.2 | 162.2 | 161.92 | 162.03 | 1973.66 | 3262 | 708.47300000 | 114810.06159000 |
| 1489 | 2025-08-06 03:55:00 | 162.03 | 162.1 | 161.85 | 161.86 | 1970.178 | 2175 | 833.25100000 | 134957.06397000 |
| 1490 | 2025-08-06 04:00:00 | 161.86 | 161.98 | 161.32 | 161.33 | 3174.236 | 5263 | 1874.41900000 | 303126.40377000 |
| 1491 | 2025-08-06 04:05:00 | 161.33 | 161.56 | 161.25 | 161.38 | 2764.249 | 4145 | 1080.02700000 | 174322.26282000 |
| 1492 | 2025-08-06 04:10:00 | 161.38 | 161.58 | 161.38 | 161.42 | 2309.708 | 3604 | 629.23500000 | 101626.40395000 |
| 1493 | 2025-08-06 04:15:00 | 161.41 | 161.88 | 161.36 | 161.78 | 3976.418 | 5245 | 2406.63100000 | 388949.22007000 |
| 1494 | 2025-08-06 04:20:00 | 161.78 | 162.07 | 161.68 | 162.02 | 3105.77 | 3429 | 1035.15700000 | 167648.54057000 |
| 1495 | 2025-08-06 04:25:00 | 162.02 | 162.38 | 162.02 | 162.14 | 4817.541 | 4224 | 3057.47500000 | 495776.15618000 |
| 1496 | 2025-08-06 04:30:00 | 162.13 | 162.36 | 162.12 | 162.22 | 2686.429 | 3158 | 1034.13100000 | 167796.05179000 |
| 1497 | 2025-08-06 04:35:00 | 162.22 | 162.23 | 161.83 | 162.02 | 4250.512 | 3961 | 1424.02100000 | 230711.65240000 |
| 1498 | 2025-08-06 04:40:00 | 162.03 | 162.33 | 161.98 | 162.28 | 3743.173 | 3348 | 2637.34300000 | 427907.13718000 |
| 1499 | 2025-08-06 04:45:00 | 162.27 | 162.5 | 162.17 | 162.35 | 3060.62 | 3858 | 2062.53800000 | 334792.30642000 |
| 1500 | 2025-08-06 04:50:00 | 162.34 | 162.56 | 162.23 | 162.23 | 4266.466 | 3765 | 1825.85500000 | 296653.68458000 |
| 1501 | 2025-08-06 04:55:00 | 162.24 | 162.47 | 162.22 | 162.44 | 2972.726 | 2128 | 1341.80700000 | 217851.22280000 |
| 1502 | 2025-08-06 05:00:00 | 162.43 | 162.58 | 162.13 | 162.58 | 3089.648 | 4533 | 1971.55900000 | 320287.99946000 |
| 1503 | 2025-08-06 05:05:00 | 162.58 | 163.11 | 162.58 | 162.97 | 8639.337 | 5877 | 6061.74200000 | 987606.33961000 |
| 1504 | 2025-08-06 05:10:00 | 162.97 | 163.5 | 162.93 | 163.5 | 7145.862 | 7207 | 4335.68800000 | 707952.82875000 |
| 1505 | 2025-08-06 05:15:00 | 163.49 | 164.03 | 163.39 | 163.75 | 11674.71 | 12074 | 8046.72300000 | 1317980.29826000 |
| 1506 | 2025-08-06 05:20:00 | 163.74 | 164.06 | 163.44 | 163.48 | 7508.927 | 10237 | 5503.85400000 | 901108.35094000 |
| 1507 | 2025-08-06 05:25:00 | 163.47 | 163.79 | 163.37 | 163.69 | 3237.727 | 4221 | 2211.79400000 | 361958.08794000 |
| 1508 | 2025-08-06 05:30:00 | 163.69 | 163.88 | 163.56 | 163.71 | 3501.082 | 5246 | 1891.33900000 | 309691.38331000 |
| 1509 | 2025-08-06 05:35:00 | 163.7 | 164.66 | 163.64 | 164.62 | 12767.405 | 10956 | 8397.65600000 | 1379138.87973000 |
| 1510 | 2025-08-06 05:40:00 | 164.62 | 164.68 | 164.39 | 164.57 | 7052.986 | 6399 | 3411.57300000 | 561249.58243000 |
| 1511 | 2025-08-06 05:45:00 | 164.56 | 164.79 | 164.33 | 164.4 | 4996.042 | 6083 | 2408.84800000 | 396553.81086000 |
| 1512 | 2025-08-06 05:50:00 | 164.4 | 164.49 | 163.85 | 164.17 | 8956.404 | 6845 | 2616.75900000 | 429563.54531000 |
| 1513 | 2025-08-06 05:55:00 | 164.17 | 164.41 | 164.12 | 164.26 | 2048.695 | 3523 | 1359.97900000 | 223496.13940000 |
| 1514 | 2025-08-06 06:00:00 | 164.26 | 164.3 | 163.63 | 163.64 | 4568.35 | 4150 | 1178.69800000 | 193231.19863000 |
| 1515 | 2025-08-06 06:05:00 | 163.63 | 163.98 | 163.63 | 163.66 | 3687.367 | 4378 | 1075.31400000 | 176163.29643000 |
| 1516 | 2025-08-06 06:10:00 | 163.66 | 163.91 | 163.65 | 163.85 | 2393.812 | 2847 | 1172.57300000 | 192089.38041000 |
| 1517 | 2025-08-06 06:15:00 | 163.85 | 163.89 | 163.57 | 163.81 | 2360.761 | 3725 | 1372.74300000 | 224790.63476000 |
| 1518 | 2025-08-06 06:20:00 | 163.81 | 164.0 | 163.8 | 163.97 | 1785.738 | 2952 | 979.58300000 | 160573.67345000 |
| 1519 | 2025-08-06 06:25:00 | 163.97 | 163.97 | 163.46 | 163.54 | 3192.026 | 2667 | 1426.83900000 | 233643.04204000 |
| 1520 | 2025-08-06 06:30:00 | 163.54 | 163.85 | 163.4 | 163.67 | 1944.127 | 3529 | 1212.45700000 | 198415.08581000 |
| 1521 | 2025-08-06 06:35:00 | 163.66 | 163.9 | 163.65 | 163.8 | 3082.037 | 3106 | 2266.67800000 | 371238.37351000 |
| 1522 | 2025-08-06 06:40:00 | 163.8 | 164.09 | 163.69 | 163.81 | 3017.214 | 3317 | 1750.15100000 | 286879.80583000 |
| 1523 | 2025-08-06 06:45:00 | 163.81 | 164.26 | 163.8 | 164.25 | 2654.617 | 3422 | 1540.03400000 | 252678.64629000 |
| 1524 | 2025-08-06 06:50:00 | 164.25 | 164.28 | 163.92 | 163.98 | 6995.933 | 3172 | 5043.11000000 | 827470.72264000 |
| 1525 | 2025-08-06 06:55:00 | 163.98 | 164.06 | 163.74 | 163.91 | 3453.798 | 2450 | 966.40100000 | 158391.38769000 |
| 1526 | 2025-08-06 07:00:00 | 163.91 | 164.0 | 163.62 | 163.86 | 3182.08 | 4481 | 1483.15800000 | 242904.90284000 |
| 1527 | 2025-08-06 07:05:00 | 163.87 | 164.08 | 163.78 | 164.01 | 2349.282 | 3521 | 988.65000000 | 162090.49562000 |
| 1528 | 2025-08-06 07:10:00 | 164.0 | 164.49 | 163.99 | 164.31 | 4805.7 | 3716 | 2375.38900000 | 390169.73823000 |
| 1529 | 2025-08-06 07:15:00 | 164.31 | 164.4 | 164.15 | 164.37 | 4487.079 | 4024 | 2831.02900000 | 465225.79955000 |
| 1530 | 2025-08-06 07:20:00 | 164.37 | 164.48 | 164.14 | 164.27 | 4381.172 | 4445 | 1900.35800000 | 312246.18265000 |
| 1531 | 2025-08-06 07:25:00 | 164.26 | 164.63 | 164.24 | 164.55 | 6691.072 | 5160 | 4629.92500000 | 761547.68796000 |
| 1532 | 2025-08-06 07:30:00 | 164.55 | 164.55 | 164.18 | 164.33 | 5476.925 | 5102 | 1774.48800000 | 291686.81451000 |
| 1533 | 2025-08-06 07:35:00 | 164.32 | 164.33 | 163.95 | 163.96 | 5356.088 | 3943 | 2250.39500000 | 369489.04877000 |
| 1534 | 2025-08-06 07:40:00 | 163.96 | 164.26 | 163.79 | 164.16 | 5816.787 | 4097 | 3282.98800000 | 538524.96751000 |
| 1535 | 2025-08-06 07:45:00 | 164.17 | 164.23 | 163.98 | 164.22 | 4086.463 | 3465 | 1452.66900000 | 238420.77905000 |
| 1536 | 2025-08-06 07:50:00 | 164.22 | 164.3 | 163.99 | 164.1 | 4503.281 | 3463 | 1373.53800000 | 225482.00518000 |
| 1537 | 2025-08-06 07:55:00 | 164.1 | 164.32 | 164.1 | 164.25 | 4005.874 | 2482 | 2055.46000000 | 337597.91800000 |
| 1538 | 2025-08-06 08:00:00 | 164.26 | 164.49 | 164.0 | 164.46 | 12489.462 | 4222 | 2905.36200000 | 477398.89080000 |
| 1539 | 2025-08-06 08:05:00 | 164.45 | 164.51 | 163.91 | 164.07 | 6596.827 | 6738 | 2826.10000000 | 464123.31524000 |
| 1540 | 2025-08-06 08:10:00 | 164.07 | 164.08 | 163.59 | 163.78 | 6694.905 | 6075 | 1524.20900000 | 249664.01205000 |
| 1541 | 2025-08-06 08:15:00 | 163.78 | 163.82 | 163.35 | 163.76 | 4674.306 | 6676 | 2064.08900000 | 337651.41079000 |
| 1542 | 2025-08-06 08:20:00 | 163.76 | 163.98 | 163.65 | 163.93 | 2327.34 | 4363 | 1623.37400000 | 266038.29565000 |
| 1543 | 2025-08-06 08:25:00 | 163.93 | 164.14 | 163.73 | 163.76 | 9433.297 | 4190 | 4173.24200000 | 684016.20245000 |
| 1544 | 2025-08-06 08:30:00 | 163.76 | 163.76 | 163.34 | 163.48 | 22029.434 | 6701 | 9039.49300000 | 1477550.67696000 |
| 1545 | 2025-08-06 08:35:00 | 163.47 | 163.55 | 163.24 | 163.25 | 17782.802 | 6098 | 2660.95200000 | 434722.75604000 |
| 1546 | 2025-08-06 08:40:00 | 163.25 | 163.39 | 163.03 | 163.03 | 3818.153 | 5235 | 1579.74900000 | 257813.58968000 |
| 1547 | 2025-08-06 08:45:00 | 163.03 | 163.16 | 162.72 | 162.92 | 13838.078 | 8544 | 5366.37000000 | 874227.62645000 |
| 1548 | 2025-08-06 08:50:00 | 162.92 | 163.27 | 162.85 | 163.03 | 7643.495 | 6955 | 4567.70300000 | 744662.51648000 |
| 1549 | 2025-08-06 08:55:00 | 163.03 | 163.34 | 163.03 | 163.31 | 3668.782 | 2994 | 2955.50500000 | 482442.23626000 |
| 1550 | 2025-08-06 09:00:00 | 163.3 | 163.3 | 162.93 | 163.1 | 5144.297 | 6117 | 3571.15400000 | 582525.02362000 |
| 1551 | 2025-08-06 09:05:00 | 163.11 | 163.39 | 163.03 | 163.29 | 4684.076 | 5795 | 2631.89100000 | 429597.61233000 |
| 1552 | 2025-08-06 09:10:00 | 163.29 | 163.88 | 163.22 | 163.88 | 8662.405 | 5242 | 6645.87600000 | 1086773.73571000 |
| 1553 | 2025-08-06 09:15:00 | 163.87 | 164.51 | 163.85 | 164.31 | 7042.516 | 9955 | 3674.93300000 | 603657.83597000 |
| 1554 | 2025-08-06 09:20:00 | 164.31 | 164.42 | 164.14 | 164.26 | 4227.115 | 5753 | 2136.98900000 | 351100.16446000 |
| 1555 | 2025-08-06 09:25:00 | 164.25 | 164.38 | 164.09 | 164.19 | 3264.429 | 4388 | 1537.01400000 | 252428.48155000 |
| 1556 | 2025-08-06 09:30:00 | 164.2 | 164.36 | 164.06 | 164.15 | 6978.828 | 6708 | 3319.04600000 | 545006.15767000 |
| 1557 | 2025-08-06 09:35:00 | 164.16 | 164.25 | 163.76 | 163.78 | 3422.834 | 5115 | 859.11000000 | 140871.42984000 |
| 1558 | 2025-08-06 09:40:00 | 163.77 | 163.84 | 163.64 | 163.75 | 1979.258 | 3759 | 691.31600000 | 113184.43678000 |
| 1559 | 2025-08-06 09:45:00 | 163.76 | 163.81 | 163.61 | 163.77 | 2033.636 | 3721 | 928.19700000 | 151973.21872000 |
| 1560 | 2025-08-06 09:50:00 | 163.77 | 164.06 | 163.77 | 164.03 | 2041.142 | 3035 | 1754.99200000 | 287657.98147000 |
| 1561 | 2025-08-06 09:55:00 | 164.03 | 164.07 | 163.9 | 163.97 | 2308.987 | 2237 | 1093.64800000 | 179316.85813000 |
| 1562 | 2025-08-06 10:00:00 | 163.98 | 164.17 | 163.7 | 163.81 | 3579.848 | 3598 | 1486.74600000 | 243844.13052000 |
| 1563 | 2025-08-06 10:05:00 | 163.8 | 163.84 | 163.5 | 163.55 | 2660.638 | 2265 | 1274.28700000 | 208636.38759000 |
| 1564 | 2025-08-06 10:10:00 | 163.55 | 163.68 | 163.41 | 163.5 | 2842.403 | 2604 | 1376.57700000 | 225142.90422000 |
| 1565 | 2025-08-06 10:15:00 | 163.5 | 163.9 | 163.15 | 163.16 | 8379.49 | 5883 | 3518.86900000 | 575546.16967000 |
| 1566 | 2025-08-06 10:20:00 | 163.16 | 163.22 | 162.91 | 163.09 | 6090.397 | 5456 | 3723.80300000 | 607168.28761000 |
| 1567 | 2025-08-06 10:25:00 | 163.1 | 163.31 | 162.96 | 163.27 | 2593.389 | 3255 | 1873.43600000 | 305616.58168000 |
| 1568 | 2025-08-06 10:30:00 | 163.26 | 163.73 | 163.12 | 163.73 | 2746.648 | 3593 | 1734.13000000 | 283306.61621000 |
| 1569 | 2025-08-06 10:35:00 | 163.72 | 163.83 | 163.64 | 163.77 | 1382.429 | 3011 | 795.63600000 | 130261.50093000 |
| 1570 | 2025-08-06 10:40:00 | 163.78 | 163.83 | 163.54 | 163.7 | 1836.049 | 2696 | 1116.68600000 | 182822.92305000 |
| 1571 | 2025-08-06 10:45:00 | 163.71 | 163.8 | 163.41 | 163.49 | 3205.458 | 2786 | 1671.09400000 | 273262.95525000 |
| 1572 | 2025-08-06 10:50:00 | 163.48 | 163.76 | 163.48 | 163.54 | 6453.502 | 4034 | 4366.63200000 | 714437.08156000 |
| 1573 | 2025-08-06 10:55:00 | 163.54 | 163.68 | 163.39 | 163.64 | 3618.221 | 3374 | 1738.90100000 | 284368.58157000 |
| 1574 | 2025-08-06 11:00:00 | 163.65 | 163.87 | 163.65 | 163.75 | 2239.528 | 3236 | 1368.13000000 | 224081.25136000 |
| 1575 | 2025-08-06 11:05:00 | 163.75 | 163.82 | 163.25 | 163.35 | 8708.844 | 5264 | 2713.18000000 | 443673.68460000 |
| 1576 | 2025-08-06 11:10:00 | 163.35 | 164.06 | 163.35 | 164.02 | 6119.181 | 4277 | 5158.83700000 | 844987.94078000 |
| 1577 | 2025-08-06 11:15:00 | 164.03 | 164.34 | 164.03 | 164.28 | 2195.806 | 3889 | 1500.35700000 | 246392.70317000 |
| 1578 | 2025-08-06 11:20:00 | 164.28 | 164.42 | 164.15 | 164.32 | 2075.729 | 3285 | 1271.41700000 | 208928.73919000 |
| 1579 | 2025-08-06 11:25:00 | 164.32 | 164.45 | 164.25 | 164.43 | 1771.846 | 2362 | 1142.97800000 | 187856.17700000 |
| 1580 | 2025-08-06 11:30:00 | 164.42 | 164.64 | 164.18 | 164.24 | 4105.077 | 5774 | 1798.25900000 | 295635.28175000 |
| 1581 | 2025-08-06 11:35:00 | 164.25 | 164.31 | 164.1 | 164.28 | 1475.364 | 2423 | 540.28400000 | 88723.81061000 |
| 1582 | 2025-08-06 11:40:00 | 164.29 | 164.35 | 164.09 | 164.33 | 3561.392 | 2630 | 1046.31200000 | 171836.44751000 |
| 1583 | 2025-08-06 11:45:00 | 164.32 | 164.32 | 164.02 | 164.02 | 5518.466 | 3815 | 927.26200000 | 152216.17416000 |
| 1584 | 2025-08-06 11:50:00 | 164.02 | 164.07 | 163.87 | 164.06 | 2967.118 | 3663 | 735.73900000 | 120644.41339000 |
| 1585 | 2025-08-06 11:55:00 | 164.05 | 164.23 | 163.96 | 164.2 | 3141.864 | 2679 | 840.44400000 | 137927.40356000 |
| 1586 | 2025-08-06 12:00:00 | 164.2 | 164.66 | 164.2 | 164.65 | 6343.147 | 4390 | 1858.78200000 | 305752.10138000 |
| 1587 | 2025-08-06 12:05:00 | 164.65 | 164.7 | 164.52 | 164.53 | 10487.636 | 4340 | 2410.43400000 | 396823.77043000 |
| 1588 | 2025-08-06 12:10:00 | 164.52 | 164.53 | 163.05 | 163.15 | 9093.606 | 11105 | 2672.18100000 | 437845.55305000 |
| 1589 | 2025-08-06 12:15:00 | 163.15 | 163.74 | 162.65 | 163.71 | 9822.382 | 9687 | 3424.56300000 | 558579.18507000 |
| 1590 | 2025-08-06 12:20:00 | 163.71 | 163.94 | 163.59 | 163.61 | 3630.773 | 5452 | 1571.67200000 | 257450.48336000 |
| 1591 | 2025-08-06 12:25:00 | 163.61 | 163.78 | 163.39 | 163.4 | 3685.872 | 3363 | 1897.37500000 | 310418.61333000 |
| 1592 | 2025-08-06 12:30:00 | 163.4 | 164.05 | 163.34 | 164.04 | 4831.961 | 3432 | 2607.10000000 | 427007.43475000 |
| 1593 | 2025-08-06 12:35:00 | 164.05 | 164.27 | 164.02 | 164.02 | 3054.714 | 3326 | 1345.44000000 | 220840.07357000 |
| 1594 | 2025-08-06 12:40:00 | 164.03 | 164.06 | 163.65 | 163.65 | 2307.92 | 3341 | 924.17500000 | 151422.87092000 |
| 1595 | 2025-08-06 12:45:00 | 163.66 | 163.93 | 163.63 | 163.65 | 2392.904 | 3948 | 1008.80200000 | 165252.67530000 |
| 1596 | 2025-08-06 12:50:00 | 163.66 | 163.73 | 163.36 | 163.53 | 7113.991 | 6362 | 2078.65100000 | 339829.92400000 |
| 1597 | 2025-08-06 12:55:00 | 163.53 | 163.6 | 163.17 | 163.29 | 3887.038 | 5571 | 1751.81800000 | 285997.25832000 |
| 1598 | 2025-08-06 13:00:00 | 163.3 | 163.61 | 163.3 | 163.46 | 4193.886 | 6865 | 2544.77100000 | 416018.15090000 |
| 1599 | 2025-08-06 13:05:00 | 163.47 | 163.6 | 163.21 | 163.54 | 2418.413 | 5676 | 957.43100000 | 156483.81290000 |
| 1600 | 2025-08-06 13:10:00 | 163.54 | 164.15 | 163.47 | 164.15 | 5424.21 | 4953 | 2511.94000000 | 411523.78244000 |
| 1601 | 2025-08-06 13:15:00 | 164.15 | 164.15 | 163.87 | 163.98 | 3152.484 | 4902 | 1530.38100000 | 251044.21000000 |
| 1602 | 2025-08-06 13:20:00 | 163.97 | 164.46 | 163.92 | 164.25 | 5447.773 | 4339 | 3942.92000000 | 647614.04548000 |
| 1603 | 2025-08-06 13:25:00 | 164.25 | 164.31 | 163.98 | 164.2 | 3898.279 | 4282 | 1382.24500000 | 226920.36494000 |
| 1604 | 2025-08-06 13:30:00 | 164.21 | 164.7 | 163.92 | 164.45 | 12309.742 | 14421 | 6834.58400000 | 1123572.08803000 |
| 1605 | 2025-08-06 13:35:00 | 164.45 | 164.45 | 163.11 | 164.09 | 13010.474 | 16883 | 5228.93900000 | 855836.66379000 |
| 1606 | 2025-08-06 13:40:00 | 164.08 | 164.55 | 163.66 | 164.24 | 15420.662 | 12640 | 7593.28400000 | 1245166.50790000 |
| 1607 | 2025-08-06 13:45:00 | 164.24 | 164.52 | 163.56 | 164.02 | 11202.834 | 10548 | 4844.42500000 | 794858.55188000 |
| 1608 | 2025-08-06 13:50:00 | 164.03 | 164.5 | 163.53 | 164.49 | 15467.351 | 7292 | 9802.98200000 | 1609523.49634000 |
| 1609 | 2025-08-06 13:55:00 | 164.48 | 164.74 | 164.08 | 164.29 | 26527.7 | 14879 | 14923.86900000 | 2454304.30752000 |
| 1610 | 2025-08-06 14:00:00 | 164.29 | 165.04 | 164.29 | 165.02 | 16807.487 | 15337 | 10959.14800000 | 1806094.92443000 |
| 1611 | 2025-08-06 14:05:00 | 165.01 | 166.34 | 165.01 | 166.0 | 46472.616 | 24895 | 31701.63300000 | 5258466.58085000 |
| 1612 | 2025-08-06 14:10:00 | 166.0 | 166.15 | 165.12 | 165.14 | 15647.636 | 16011 | 7836.29100000 | 1298798.41349000 |
| 1613 | 2025-08-06 14:15:00 | 165.14 | 165.41 | 164.58 | 165.21 | 15022.551 | 15363 | 6560.07100000 | 1081821.12241000 |
| 1614 | 2025-08-06 14:20:00 | 165.22 | 165.53 | 164.35 | 164.36 | 11873.697 | 14217 | 5245.92200000 | 864986.53583000 |
| 1615 | 2025-08-06 14:25:00 | 164.36 | 164.82 | 163.99 | 164.82 | 10275.664 | 10069 | 4996.24700000 | 821236.47619000 |
| 1616 | 2025-08-06 14:30:00 | 164.82 | 165.52 | 164.61 | 165.51 | 10757.441 | 15130 | 6547.57900000 | 1081964.91659000 |
| 1617 | 2025-08-06 14:35:00 | 165.51 | 166.16 | 165.43 | 165.88 | 14772.578 | 11967 | 8828.67100000 | 1463718.13350000 |
| 1618 | 2025-08-06 14:40:00 | 165.87 | 166.84 | 165.68 | 166.63 | 19480.079 | 14903 | 11979.91400000 | 1994663.18928000 |
| 1619 | 2025-08-06 14:45:00 | 166.63 | 166.82 | 166.18 | 166.48 | 13811.755 | 14083 | 7440.74900000 | 1239052.85604000 |
| 1620 | 2025-08-06 14:50:00 | 166.47 | 167.2 | 166.18 | 167.13 | 18682.113 | 12660 | 11907.86300000 | 1986047.74096000 |
| 1621 | 2025-08-06 14:55:00 | 167.13 | 168.03 | 166.88 | 167.9 | 35414.731 | 21809 | 24066.24000000 | 4036405.25232000 |
| 1622 | 2025-08-06 15:00:00 | 167.9 | 168.35 | 167.57 | 167.81 | 30530.878 | 26431 | 14381.20100000 | 2415959.51578000 |
| 1623 | 2025-08-06 15:05:00 | 167.8 | 168.08 | 167.31 | 167.49 | 20616.712 | 15906 | 9263.46000000 | 1553383.85314000 |
| 1624 | 2025-08-06 15:10:00 | 167.48 | 167.64 | 167.18 | 167.47 | 12126.39 | 11980 | 6499.33000000 | 1088278.22496000 |
| 1625 | 2025-08-06 15:15:00 | 167.47 | 168.28 | 167.42 | 168.18 | 15060.874 | 11933 | 9130.48100000 | 1533092.72818000 |
| 1626 | 2025-08-06 15:20:00 | 168.19 | 168.55 | 168.07 | 168.09 | 21115.287 | 16814 | 10967.45800000 | 1845817.06414000 |
| 1627 | 2025-08-06 15:25:00 | 168.09 | 168.17 | 167.56 | 167.93 | 13504.137 | 13407 | 7754.46900000 | 1302283.46026000 |
| 1628 | 2025-08-06 15:30:00 | 167.92 | 168.44 | 167.77 | 168.41 | 9350.796 | 9482 | 5801.18400000 | 975102.48519000 |
| 1629 | 2025-08-06 15:35:00 | 168.42 | 168.65 | 168.07 | 168.43 | 10652.659 | 10371 | 6622.22400000 | 1114919.19398000 |
| 1630 | 2025-08-06 15:40:00 | 168.44 | 168.44 | 167.92 | 168.19 | 7859.908 | 6874 | 3040.24500000 | 511146.28264000 |
| 1631 | 2025-08-06 15:45:00 | 168.2 | 168.25 | 167.74 | 167.79 | 8806.243 | 8091 | 4696.38800000 | 789079.88157000 |
| 1632 | 2025-08-06 15:50:00 | 167.79 | 168.67 | 167.75 | 168.61 | 10837.14 | 8812 | 6647.65400000 | 1118386.67752000 |
| 1633 | 2025-08-06 15:55:00 | 168.61 | 169.42 | 168.51 | 169.04 | 28375.494 | 15415 | 20628.32500000 | 3488651.34883000 |
| 1634 | 2025-08-06 16:00:00 | 169.05 | 169.5 | 169.0 | 169.35 | 22805.009 | 16748 | 10555.00400000 | 1786925.10893000 |
| 1635 | 2025-08-06 16:05:00 | 169.35 | 169.45 | 168.88 | 168.95 | 14695.036 | 11263 | 7188.06900000 | 1216606.87401000 |
| 1636 | 2025-08-06 16:10:00 | 168.96 | 169.1 | 168.24 | 168.41 | 27286.332 | 11871 | 13515.33400000 | 2280746.60168000 |
| 1637 | 2025-08-06 16:15:00 | 168.42 | 168.64 | 168.07 | 168.17 | 10650.998 | 8872 | 5106.32900000 | 859490.63609000 |
| 1638 | 2025-08-06 16:20:00 | 168.18 | 168.19 | 167.63 | 167.84 | 15208.385 | 11203 | 7682.89400000 | 1290242.01527000 |
| 1639 | 2025-08-06 16:25:00 | 167.85 | 168.03 | 167.67 | 167.91 | 6941.566 | 6725 | 2781.34100000 | 466959.47863000 |
| 1640 | 2025-08-06 16:30:00 | 167.9 | 168.05 | 167.6 | 167.95 | 7441.841 | 8391 | 3237.55500000 | 543287.10105000 |
| 1641 | 2025-08-06 16:35:00 | 167.94 | 168.08 | 167.58 | 167.71 | 6244.236 | 7145 | 2235.22200000 | 375247.47572000 |
| 1642 | 2025-08-06 16:40:00 | 167.7 | 167.79 | 167.3 | 167.4 | 9260.8 | 7270 | 3117.21200000 | 522052.76243000 |
| 1643 | 2025-08-06 16:45:00 | 167.4 | 167.82 | 167.33 | 167.76 | 6912.65 | 6820 | 3485.02700000 | 583837.80342000 |
| 1644 | 2025-08-06 16:50:00 | 167.76 | 167.92 | 167.51 | 167.65 | 4517.692 | 6050 | 2475.71400000 | 415324.54088000 |
| 1645 | 2025-08-06 16:55:00 | 167.66 | 167.88 | 167.62 | 167.74 | 2737.204 | 4420 | 1662.63400000 | 278915.30505000 |
| 1646 | 2025-08-06 17:00:00 | 167.74 | 167.94 | 167.65 | 167.75 | 6181.231 | 6100 | 3006.59800000 | 504529.11652000 |
| 1647 | 2025-08-06 17:05:00 | 167.75 | 167.75 | 167.36 | 167.44 | 2959.282 | 5097 | 1266.81600000 | 212221.13678000 |
| 1648 | 2025-08-06 17:10:00 | 167.45 | 167.51 | 167.18 | 167.47 | 5082.693 | 4031 | 3212.89200000 | 537771.36225000 |
| 1649 | 2025-08-06 17:15:00 | 167.46 | 168.04 | 167.45 | 167.98 | 13481.416 | 6535 | 5529.95400000 | 927656.81206000 |
| 1650 | 2025-08-06 17:20:00 | 167.98 | 168.0 | 167.7 | 167.9 | 3658.339 | 5929 | 2101.25900000 | 352657.23792000 |
| 1651 | 2025-08-06 17:25:00 | 167.91 | 168.26 | 167.77 | 168.25 | 4784.627 | 5379 | 3393.07100000 | 570053.09652000 |
| 1652 | 2025-08-06 17:30:00 | 168.26 | 168.38 | 167.97 | 168.09 | 3117.191 | 6078 | 1460.80000000 | 245675.94633000 |
| 1653 | 2025-08-06 17:35:00 | 168.09 | 168.46 | 168.07 | 168.46 | 4974.86 | 4988 | 2395.66300000 | 403030.32507000 |
| 1654 | 2025-08-06 17:40:00 | 168.45 | 168.63 | 168.37 | 168.57 | 5916.225 | 4722 | 4352.98300000 | 733503.97321000 |
| 1655 | 2025-08-06 17:45:00 | 168.57 | 168.81 | 168.5 | 168.75 | 7314.298 | 5401 | 4482.44100000 | 756084.02868000 |
| 1656 | 2025-08-06 17:50:00 | 168.74 | 168.95 | 168.57 | 168.69 | 7071.699 | 5724 | 3279.49900000 | 553648.38773000 |
| 1657 | 2025-08-06 17:55:00 | 168.68 | 169.14 | 168.63 | 169.13 | 6675.002 | 4448 | 5473.22500000 | 924792.63828000 |
| 1658 | 2025-08-06 18:00:00 | 169.13 | 169.93 | 169.12 | 169.89 | 17479.757 | 9584 | 13252.96100000 | 2246762.11408000 |
| 1659 | 2025-08-06 18:05:00 | 169.9 | 169.93 | 169.54 | 169.71 | 9543.661 | 6491 | 3616.54900000 | 613782.89530000 |
| 1660 | 2025-08-06 18:10:00 | 169.7 | 169.81 | 169.38 | 169.77 | 6453.165 | 5432 | 2806.66500000 | 476239.11136000 |
| 1661 | 2025-08-06 18:15:00 | 169.77 | 169.9 | 169.42 | 169.45 | 7356.235 | 6482 | 1659.02400000 | 281650.84939000 |
| 1662 | 2025-08-06 18:20:00 | 169.44 | 169.44 | 168.62 | 168.65 | 11794.019 | 10325 | 2576.65100000 | 435292.61866000 |
| 1663 | 2025-08-06 18:25:00 | 168.65 | 169.05 | 168.52 | 168.68 | 6827.179 | 5856 | 4403.76100000 | 743711.02642000 |
| 1664 | 2025-08-06 18:30:00 | 168.67 | 168.85 | 168.52 | 168.84 | 5139.95 | 5579 | 3080.38700000 | 519869.90374000 |
| 1665 | 2025-08-06 18:35:00 | 168.84 | 168.99 | 168.57 | 168.57 | 6918.426 | 5717 | 1779.72900000 | 300414.89876000 |
| 1666 | 2025-08-06 18:40:00 | 168.58 | 168.65 | 168.39 | 168.55 | 5876.3 | 7053 | 2080.95700000 | 350630.83016000 |
| 1667 | 2025-08-06 18:45:00 | 168.56 | 168.84 | 168.4 | 168.65 | 8660.96 | 5936 | 2785.08700000 | 469544.71337000 |
| 1668 | 2025-08-06 18:50:00 | 168.64 | 168.82 | 168.55 | 168.61 | 2028.131 | 3576 | 861.14100000 | 145279.50908000 |
| 1669 | 2025-08-06 18:55:00 | 168.61 | 168.79 | 168.5 | 168.53 | 3115.906 | 3312 | 1019.74600000 | 171924.36087000 |
| 1670 | 2025-08-06 19:00:00 | 168.54 | 168.84 | 168.52 | 168.77 | 3041.816 | 3496 | 2201.62200000 | 371331.51636000 |
| 1671 | 2025-08-06 19:05:00 | 168.78 | 168.86 | 168.57 | 168.61 | 3438.414 | 3708 | 2056.43900000 | 347001.22991000 |
| 1672 | 2025-08-06 19:10:00 | 168.6 | 168.77 | 168.4 | 168.61 | 2248.823 | 3613 | 1043.22500000 | 175932.48453000 |
| 1673 | 2025-08-06 19:15:00 | 168.61 | 168.64 | 168.22 | 168.41 | 4687.615 | 5997 | 2071.69300000 | 348889.50444000 |
| 1674 | 2025-08-06 19:20:00 | 168.41 | 168.79 | 168.33 | 168.72 | 9499.051 | 4613 | 7388.92400000 | 1245465.98332000 |
| 1675 | 2025-08-06 19:25:00 | 168.71 | 169.1 | 168.63 | 168.63 | 12817.086 | 6558 | 7872.33600000 | 1329700.71389000 |
| 1676 | 2025-08-06 19:30:00 | 168.63 | 168.66 | 168.17 | 168.18 | 4018.164 | 5261 | 1949.53900000 | 328474.95378000 |
| 1677 | 2025-08-06 19:35:00 | 168.17 | 168.4 | 168.14 | 168.34 | 2609.375 | 2612 | 1255.50900000 | 211223.43106000 |
| 1678 | 2025-08-06 19:40:00 | 168.33 | 168.33 | 168.17 | 168.19 | 1702.356 | 2686 | 742.23200000 | 124861.87689000 |
| 1679 | 2025-08-06 19:45:00 | 168.2 | 168.3 | 168.05 | 168.12 | 5116.788 | 4159 | 3090.36800000 | 519851.63882000 |
| 1680 | 2025-08-06 19:50:00 | 168.11 | 168.28 | 167.97 | 168.16 | 5006.137 | 5075 | 1947.12800000 | 327348.82229000 |
| 1681 | 2025-08-06 19:55:00 | 168.16 | 168.85 | 168.04 | 168.82 | 9310.604 | 5807 | 6904.73300000 | 1163606.27744000 |
| 1682 | 2025-08-06 20:00:00 | 168.82 | 168.85 | 168.4 | 168.41 | 3649.16 | 4459 | 1727.48500000 | 291278.75437000 |
| 1683 | 2025-08-06 20:05:00 | 168.41 | 168.79 | 168.32 | 168.66 | 2515.953 | 3493 | 1048.46000000 | 176759.35689000 |
| 1684 | 2025-08-06 20:10:00 | 168.66 | 168.66 | 168.4 | 168.43 | 3359.357 | 3009 | 758.53600000 | 127793.68690000 |
| 1685 | 2025-08-06 20:15:00 | 168.43 | 168.58 | 168.39 | 168.56 | 1777.792 | 2510 | 649.66200000 | 109471.91116000 |
| 1686 | 2025-08-06 20:20:00 | 168.55 | 168.62 | 168.46 | 168.46 | 2604.182 | 2291 | 873.00100000 | 147123.57634000 |
| 1687 | 2025-08-06 20:25:00 | 168.47 | 168.65 | 168.39 | 168.39 | 1327.151 | 1640 | 484.31000000 | 81628.50865000 |
| 1688 | 2025-08-06 20:30:00 | 168.39 | 168.58 | 168.12 | 168.18 | 2020.276 | 3154 | 484.14800000 | 81502.32369000 |
| 1689 | 2025-08-06 20:35:00 | 168.19 | 168.25 | 167.77 | 167.84 | 4165.525 | 4195 | 1264.97300000 | 212454.04799000 |
| 1690 | 2025-08-06 20:40:00 | 167.83 | 168.04 | 167.79 | 167.99 | 4443.881 | 2376 | 1678.27800000 | 281746.29499000 |
| 1691 | 2025-08-06 20:45:00 | 167.99 | 168.1 | 167.89 | 168.01 | 4630.12 | 2282 | 1074.92300000 | 180600.20181000 |
| 1692 | 2025-08-06 20:50:00 | 168.01 | 168.08 | 167.94 | 168.07 | 1054.99 | 1477 | 566.92300000 | 95250.99211000 |
| 1693 | 2025-08-06 20:55:00 | 168.07 | 168.08 | 167.78 | 168.01 | 6177.579 | 2905 | 2564.21900000 | 430536.18033000 |
| 1694 | 2025-08-06 21:00:00 | 168.01 | 168.26 | 167.97 | 168.22 | 2193.598 | 2790 | 1528.19500000 | 256969.77026000 |
| 1695 | 2025-08-06 21:05:00 | 168.21 | 168.51 | 168.21 | 168.48 | 2657.187 | 2367 | 1300.66800000 | 219069.60180000 |
| 1696 | 2025-08-06 21:10:00 | 168.48 | 168.5 | 168.42 | 168.5 | 2433.333 | 1494 | 720.77300000 | 121430.84219000 |
| 1697 | 2025-08-06 21:15:00 | 168.49 | 168.55 | 168.35 | 168.44 | 3799.249 | 2962 | 1201.61700000 | 202420.42605000 |
| 1698 | 2025-08-06 21:20:00 | 168.44 | 168.6 | 168.42 | 168.46 | 1285.596 | 1375 | 609.75200000 | 102770.14520000 |
| 1699 | 2025-08-06 21:25:00 | 168.46 | 168.5 | 168.16 | 168.18 | 1997.566 | 2315 | 845.88700000 | 142365.75930000 |
| 1700 | 2025-08-06 21:30:00 | 168.18 | 168.26 | 167.83 | 167.95 | 6587.815 | 3943 | 2434.62500000 | 408947.05354000 |
| 1701 | 2025-08-06 21:35:00 | 167.94 | 167.95 | 167.4 | 167.42 | 4958.817 | 4020 | 1700.32800000 | 285113.16586000 |
| 1702 | 2025-08-06 21:40:00 | 167.42 | 167.78 | 167.32 | 167.7 | 6259.27 | 5186 | 2345.33900000 | 392823.53000000 |
| 1703 | 2025-08-06 21:45:00 | 167.7 | 167.96 | 167.7 | 167.96 | 2115.939 | 1673 | 1212.16400000 | 203414.39959000 |
| 1704 | 2025-08-06 21:50:00 | 167.95 | 168.11 | 167.88 | 167.97 | 5094.679 | 2091 | 1611.86800000 | 270765.07032000 |
| 1705 | 2025-08-06 21:55:00 | 167.98 | 168.06 | 167.8 | 168.05 | 5691.347 | 3593 | 2930.54000000 | 492189.97634000 |
| 1706 | 2025-08-06 22:00:00 | 168.06 | 168.33 | 167.84 | 168.14 | 10236.741 | 8955 | 7449.38800000 | 1252148.01646000 |
| 1707 | 2025-08-06 22:05:00 | 168.14 | 168.52 | 168.13 | 168.42 | 3721.79 | 4302 | 2806.85700000 | 472287.44038000 |
| 1708 | 2025-08-06 22:10:00 | 168.41 | 168.5 | 168.22 | 168.32 | 2506.0 | 3766 | 786.96100000 | 132500.52370000 |
| 1709 | 2025-08-06 22:15:00 | 168.31 | 168.44 | 168.17 | 168.18 | 1938.69 | 3820 | 1278.95100000 | 215299.39071000 |
| 1710 | 2025-08-06 22:20:00 | 168.17 | 168.31 | 168.11 | 168.25 | 3374.74 | 2742 | 2275.19100000 | 382796.14131000 |
| 1711 | 2025-08-06 22:25:00 | 168.24 | 168.45 | 168.22 | 168.37 | 4814.742 | 2869 | 1826.30900000 | 307436.86145000 |
| 1712 | 2025-08-06 22:30:00 | 168.37 | 168.43 | 168.29 | 168.39 | 1538.326 | 2153 | 1005.83700000 | 169351.86573000 |
| 1713 | 2025-08-06 22:35:00 | 168.38 | 168.38 | 168.23 | 168.32 | 2115.972 | 2147 | 1193.11400000 | 200783.20870000 |
| 1714 | 2025-08-06 22:40:00 | 168.33 | 168.33 | 168.14 | 168.2 | 3754.417 | 2403 | 1164.14600000 | 195851.66082000 |
| 1715 | 2025-08-06 22:45:00 | 168.21 | 168.35 | 168.14 | 168.22 | 2581.949 | 1910 | 914.24700000 | 153802.70761000 |
| 1716 | 2025-08-06 22:50:00 | 168.23 | 168.38 | 168.19 | 168.36 | 2152.578 | 1654 | 1150.44000000 | 193587.72953000 |
| 1717 | 2025-08-06 22:55:00 | 168.36 | 168.42 | 168.35 | 168.4 | 1294.236 | 991 | 756.05400000 | 127315.21348000 |
| 1718 | 2025-08-06 23:00:00 | 168.39 | 168.43 | 168.05 | 168.07 | 6400.665 | 2863 | 2229.52500000 | 375074.85362000 |
| 1719 | 2025-08-06 23:05:00 | 168.07 | 168.27 | 168.0 | 168.26 | 3270.444 | 2009 | 2442.51600000 | 410583.00295000 |
| 1720 | 2025-08-06 23:10:00 | 168.27 | 168.32 | 168.2 | 168.2 | 1942.136 | 1353 | 1124.05400000 | 189116.94002000 |
| 1721 | 2025-08-06 23:15:00 | 168.2 | 168.26 | 167.98 | 167.99 | 2097.131 | 1973 | 1029.08500000 | 173027.81831000 |
| 1722 | 2025-08-06 23:20:00 | 167.99 | 168.07 | 167.9 | 167.95 | 8187.046 | 2754 | 3933.94800000 | 660740.77192000 |
| 1723 | 2025-08-06 23:25:00 | 167.95 | 168.05 | 167.93 | 168.01 | 1925.251 | 1353 | 1016.01400000 | 170694.07979000 |
| 1724 | 2025-08-06 23:30:00 | 168.02 | 168.21 | 168.01 | 168.18 | 1594.858 | 2124 | 895.60300000 | 150578.38217000 |
| 1725 | 2025-08-06 23:35:00 | 168.17 | 168.25 | 168.1 | 168.12 | 2047.982 | 2251 | 923.71400000 | 155333.83484000 |
| 1726 | 2025-08-06 23:40:00 | 168.11 | 168.26 | 168.1 | 168.24 | 1323.1 | 1443 | 790.19900000 | 132916.47677000 |
| 1727 | 2025-08-06 23:45:00 | 168.24 | 168.31 | 168.13 | 168.25 | 1866.631 | 2165 | 1247.88000000 | 209957.22270000 |
| 1728 | 2025-08-06 23:50:00 | 168.24 | 168.3 | 168.06 | 168.1 | 5448.748 | 2909 | 1745.47000000 | 293639.69910000 |
| 1729 | 2025-08-06 23:55:00 | 168.09 | 168.16 | 168.07 | 168.09 | 2243.04 | 1410 | 394.54000000 | 66326.18308000 |
| 1730 | 2025-08-07 00:00:00 | 168.1 | 168.17 | 167.91 | 167.96 | 2651.571 | 2925 | 821.89900000 | 138120.86293000 |
| 1731 | 2025-08-07 00:05:00 | 167.97 | 168.0 | 167.7 | 167.73 | 2328.861 | 2703 | 493.00300000 | 82737.13088000 |
| 1732 | 2025-08-07 00:10:00 | 167.73 | 167.93 | 167.5 | 167.93 | 4773.372 | 3059 | 1480.95100000 | 248338.52844000 |
| 1733 | 2025-08-07 00:15:00 | 167.92 | 167.98 | 167.8 | 167.82 | 2588.569 | 2331 | 1540.43800000 | 258607.54981000 |
| 1734 | 2025-08-07 00:20:00 | 167.82 | 167.86 | 167.57 | 167.74 | 5247.978 | 3301 | 1352.53600000 | 226819.19177000 |
| 1735 | 2025-08-07 00:25:00 | 167.74 | 168.0 | 167.73 | 167.99 | 3360.708 | 2552 | 2596.81300000 | 435904.68193000 |
| 1736 | 2025-08-07 00:30:00 | 167.99 | 168.43 | 167.98 | 168.35 | 7742.518 | 4587 | 5034.85300000 | 847069.64905000 |
| 1737 | 2025-08-07 00:35:00 | 168.34 | 168.34 | 168.15 | 168.19 | 1893.881 | 2015 | 622.36400000 | 104704.83514000 |
| 1738 | 2025-08-07 00:40:00 | 168.19 | 168.25 | 168.07 | 168.08 | 2770.778 | 2052 | 780.27800000 | 131208.82703000 |
| 1739 | 2025-08-07 00:45:00 | 168.08 | 168.09 | 167.78 | 167.79 | 4574.587 | 2589 | 2583.51700000 | 433704.41979000 |
| 1740 | 2025-08-07 00:50:00 | 167.8 | 168.08 | 167.8 | 167.89 | 2289.715 | 2835 | 1173.48900000 | 197069.59031000 |
| 1741 | 2025-08-07 00:55:00 | 167.89 | 167.95 | 167.82 | 167.89 | 1897.565 | 1923 | 1293.47000000 | 217159.37417000 |
| 1742 | 2025-08-07 01:00:00 | 167.9 | 167.95 | 167.75 | 167.94 | 3626.866 | 3278 | 1663.09900000 | 279143.61084000 |
| 1743 | 2025-08-07 01:05:00 | 167.94 | 168.26 | 167.94 | 168.21 | 3790.693 | 3340 | 2003.38500000 | 336723.04455000 |
| 1744 | 2025-08-07 01:10:00 | 168.22 | 168.34 | 168.2 | 168.25 | 2356.021 | 2644 | 1595.21900000 | 268448.36918000 |
| 1745 | 2025-08-07 01:15:00 | 168.25 | 168.38 | 168.2 | 168.36 | 2611.515 | 2498 | 1065.84100000 | 179387.31645000 |
| 1746 | 2025-08-07 01:20:00 | 168.36 | 168.47 | 168.35 | 168.42 | 3528.496 | 2440 | 2157.91000000 | 363440.33463000 |
| 1747 | 2025-08-07 01:25:00 | 168.43 | 168.83 | 168.37 | 168.68 | 9015.206 | 6676 | 6384.32400000 | 1076717.79816000 |
| 1748 | 2025-08-07 01:30:00 | 168.67 | 169.0 | 168.55 | 168.61 | 6074.658 | 5822 | 3945.50200000 | 666113.11520000 |
| 1749 | 2025-08-07 01:35:00 | 168.61 | 168.85 | 168.43 | 168.85 | 3839.45 | 5414 | 2021.44600000 | 340829.94509000 |
| 1750 | 2025-08-07 01:40:00 | 168.85 | 168.85 | 168.59 | 168.79 | 3685.505 | 3699 | 2116.78700000 | 357112.22923000 |
| 1751 | 2025-08-07 01:45:00 | 168.79 | 168.81 | 168.54 | 168.81 | 8256.784 | 4671 | 4112.50200000 | 693743.98640000 |
| 1752 | 2025-08-07 01:50:00 | 168.8 | 168.92 | 168.32 | 168.33 | 2846.829 | 3999 | 1205.55800000 | 203404.04537000 |
| 1753 | 2025-08-07 01:55:00 | 168.32 | 168.34 | 167.7 | 167.87 | 13715.909 | 8452 | 5466.62000000 | 917839.67130000 |
| 1754 | 2025-08-07 02:00:00 | 167.88 | 167.88 | 167.53 | 167.8 | 7171.669 | 6393 | 2392.42200000 | 401190.46204000 |
| 1755 | 2025-08-07 02:05:00 | 167.81 | 168.0 | 167.7 | 167.84 | 5785.686 | 3612 | 2036.10500000 | 341751.07589000 |
| 1756 | 2025-08-07 02:10:00 | 167.84 | 168.0 | 167.83 | 167.96 | 2742.34 | 2560 | 1852.26900000 | 311057.91527000 |
| 1757 | 2025-08-07 02:15:00 | 167.96 | 168.03 | 167.86 | 167.99 | 3352.51 | 3373 | 1838.44200000 | 308746.12405000 |
| 1758 | 2025-08-07 02:20:00 | 167.99 | 168.01 | 167.66 | 167.66 | 4113.29 | 3317 | 933.19700000 | 156621.28259000 |
| 1759 | 2025-08-07 02:25:00 | 167.66 | 167.76 | 167.57 | 167.7 | 1963.774 | 2668 | 876.82200000 | 147016.49387000 |
| 1760 | 2025-08-07 02:30:00 | 167.7 | 167.72 | 167.25 | 167.58 | 4817.43 | 5084 | 2006.86100000 | 335969.41829000 |
| 1761 | 2025-08-07 02:35:00 | 167.58 | 167.74 | 167.34 | 167.36 | 4600.06 | 4202 | 2390.33000000 | 400410.49518000 |
| 1762 | 2025-08-07 02:40:00 | 167.35 | 167.41 | 166.97 | 166.98 | 10541.736 | 5956 | 2630.54300000 | 439750.02294000 |
| 1763 | 2025-08-07 02:45:00 | 166.98 | 167.29 | 166.94 | 167.21 | 5489.731 | 5041 | 2532.21600000 | 423172.00049000 |
| 1764 | 2025-08-07 02:50:00 | 167.2 | 167.25 | 166.77 | 167.08 | 7601.345 | 6394 | 2610.25100000 | 436059.63197000 |
| 1765 | 2025-08-07 02:55:00 | 167.09 | 167.21 | 167.03 | 167.07 | 3822.533 | 4454 | 2158.95400000 | 360779.47495000 |
| 1766 | 2025-08-07 03:00:00 | 167.07 | 167.35 | 167.06 | 167.31 | 3980.462 | 2884 | 1368.95900000 | 228959.62459000 |
| 1767 | 2025-08-07 03:05:00 | 167.31 | 167.45 | 167.22 | 167.27 | 2574.043 | 2420 | 1374.06100000 | 229939.54206000 |
| 1768 | 2025-08-07 03:10:00 | 167.26 | 167.38 | 167.08 | 167.11 | 1541.492 | 2168 | 1021.02200000 | 170757.41235000 |
| 1769 | 2025-08-07 03:15:00 | 167.1 | 167.25 | 166.93 | 167.0 | 3724.346 | 3972 | 2317.78300000 | 387270.01814000 |
| 1770 | 2025-08-07 03:20:00 | 166.99 | 167.04 | 166.7 | 166.86 | 6838.159 | 4099 | 1510.10900000 | 251891.53218000 |
| 1771 | 2025-08-07 03:25:00 | 166.85 | 166.96 | 166.84 | 166.94 | 1429.83 | 2783 | 860.72000000 | 143660.12324000 |
| 1772 | 2025-08-07 03:30:00 | 166.95 | 167.06 | 166.86 | 166.89 | 2612.954 | 3136 | 1198.71700000 | 200138.53263000 |
| 1773 | 2025-08-07 03:35:00 | 166.9 | 167.22 | 166.9 | 167.09 | 2874.47 | 2664 | 2452.89000000 | 409788.59910000 |
| 1774 | 2025-08-07 03:40:00 | 167.09 | 167.14 | 167.0 | 167.13 | 1858.805 | 1678 | 1321.56300000 | 220815.38299000 |
| 1775 | 2025-08-07 03:45:00 | 167.12 | 167.27 | 167.12 | 167.14 | 1313.71 | 1428 | 787.86200000 | 131738.60680000 |
| 1776 | 2025-08-07 03:50:00 | 167.14 | 167.14 | 166.94 | 166.94 | 1510.372 | 998 | 778.80800000 | 130105.78027000 |
| 1777 | 2025-08-07 03:55:00 | 166.94 | 166.98 | 166.82 | 166.89 | 2125.216 | 1479 | 701.80000000 | 117136.21917000 |
| 1778 | 2025-08-07 04:00:00 | 166.9 | 167.04 | 166.76 | 167.03 | 4547.821 | 2610 | 2998.42200000 | 500272.19562000 |
| 1779 | 2025-08-07 04:05:00 | 167.04 | 167.23 | 167.01 | 167.23 | 2139.357 | 2373 | 1797.68900000 | 300394.83460000 |
| 1780 | 2025-08-07 04:10:00 | 167.23 | 167.33 | 167.2 | 167.21 | 4646.484 | 2180 | 2688.24700000 | 449625.89150000 |
| 1781 | 2025-08-07 04:15:00 | 167.2 | 167.31 | 167.14 | 167.28 | 2764.98 | 2152 | 2312.02400000 | 386666.69984000 |
| 1782 | 2025-08-07 04:20:00 | 167.28 | 167.59 | 167.25 | 167.48 | 7330.001 | 2960 | 4518.20200000 | 756648.54094000 |
| 1783 | 2025-08-07 04:25:00 | 167.47 | 167.5 | 167.39 | 167.41 | 3893.528 | 2012 | 1811.19900000 | 303293.72957000 |
| 1784 | 2025-08-07 04:30:00 | 167.4 | 167.42 | 167.22 | 167.23 | 2661.944 | 2408 | 1984.26600000 | 332105.72454000 |
| 1785 | 2025-08-07 04:35:00 | 167.23 | 167.29 | 167.12 | 167.2 | 3483.633 | 2107 | 2010.75700000 | 336172.05741000 |
| 1786 | 2025-08-07 04:40:00 | 167.21 | 167.26 | 167.08 | 167.13 | 7799.65 | 1935 | 3123.85600000 | 522089.72511000 |
| 1787 | 2025-08-07 04:45:00 | 167.14 | 167.14 | 167.01 | 167.08 | 3366.624 | 2834 | 1784.30600000 | 298096.41998000 |
| 1788 | 2025-08-07 04:50:00 | 167.07 | 167.15 | 166.96 | 166.97 | 5213.993 | 3640 | 2375.31200000 | 396777.92333000 |
| 1789 | 2025-08-07 04:55:00 | 166.97 | 167.15 | 166.88 | 167.14 | 6665.715 | 2764 | 4587.40700000 | 766292.44966000 |
| 1790 | 2025-08-07 05:00:00 | 167.14 | 167.18 | 167.01 | 167.14 | 2729.897 | 2608 | 2103.94700000 | 351558.45948000 |
| 1791 | 2025-08-07 05:05:00 | 167.14 | 167.2 | 166.9 | 167.04 | 1513.177 | 2484 | 929.67200000 | 155295.87854000 |
| 1792 | 2025-08-07 05:10:00 | 167.04 | 167.21 | 167.04 | 167.12 | 3973.9 | 2527 | 1811.65100000 | 302806.82629000 |
| 1793 | 2025-08-07 05:15:00 | 167.13 | 167.24 | 167.06 | 167.23 | 9098.185 | 3214 | 8038.42200000 | 1343460.68580000 |
| 1794 | 2025-08-07 05:20:00 | 167.23 | 167.68 | 167.23 | 167.49 | 6964.325 | 5047 | 5462.29100000 | 914834.87111000 |
| 1795 | 2025-08-07 05:25:00 | 167.49 | 167.68 | 167.44 | 167.67 | 3971.739 | 2501 | 3196.21000000 | 535695.06436000 |
| 1796 | 2025-08-07 05:30:00 | 167.67 | 167.97 | 167.59 | 167.59 | 12529.861 | 4458 | 8361.35800000 | 1403274.35558000 |
| 1797 | 2025-08-07 05:35:00 | 167.59 | 167.75 | 167.54 | 167.55 | 4759.959 | 3432 | 3368.81300000 | 564825.28077000 |
| 1798 | 2025-08-07 05:40:00 | 167.55 | 167.8 | 167.55 | 167.8 | 2803.449 | 2493 | 2388.74100000 | 400511.65565000 |
| 1799 | 2025-08-07 05:45:00 | 167.79 | 168.31 | 167.74 | 168.31 | 7538.848 | 4650 | 6449.60900000 | 1083881.93809000 |
| 1800 | 2025-08-07 05:50:00 | 168.3 | 168.5 | 168.18 | 168.49 | 6437.229 | 3694 | 3419.52800000 | 575696.68422000 |
| 1801 | 2025-08-07 05:55:00 | 168.49 | 168.78 | 168.45 | 168.76 | 4952.131 | 4384 | 3088.55400000 | 520912.56980000 |
| 1802 | 2025-08-07 06:00:00 | 168.75 | 169.0 | 168.59 | 168.77 | 5916.298 | 6445 | 3946.46800000 | 666267.34293000 |
| 1803 | 2025-08-07 06:05:00 | 168.76 | 169.78 | 168.65 | 169.19 | 65008.034 | 14691 | 48101.55400000 | 8145845.89803000 |
| 1804 | 2025-08-07 06:10:00 | 169.19 | 169.43 | 169.05 | 169.27 | 7822.283 | 5903 | 4268.94700000 | 722572.65763000 |
| 1805 | 2025-08-07 06:15:00 | 169.26 | 169.26 | 168.78 | 169.0 | 11665.039 | 5535 | 9456.19600000 | 1598722.55476000 |
| 1806 | 2025-08-07 06:20:00 | 169.0 | 169.19 | 168.76 | 169.19 | 4542.911 | 4522 | 2344.35900000 | 396160.87955000 |
| 1807 | 2025-08-07 06:25:00 | 169.19 | 169.25 | 168.89 | 168.93 | 6167.78 | 4078 | 3073.48100000 | 519661.66759000 |
| 1808 | 2025-08-07 06:30:00 | 168.94 | 169.19 | 168.82 | 169.13 | 11595.24 | 4873 | 6734.82600000 | 1138222.38651000 |
| 1809 | 2025-08-07 06:35:00 | 169.14 | 169.23 | 168.94 | 168.99 | 5458.076 | 4054 | 3493.69500000 | 590684.36147000 |
| 1810 | 2025-08-07 06:40:00 | 168.99 | 169.26 | 168.98 | 169.22 | 4401.672 | 3422 | 3607.98000000 | 610011.99921000 |
| 1811 | 2025-08-07 06:45:00 | 169.21 | 169.76 | 169.21 | 169.65 | 12091.688 | 9922 | 8711.70900000 | 1476890.44378000 |
| 1812 | 2025-08-07 06:50:00 | 169.65 | 169.66 | 169.36 | 169.37 | 5922.391 | 5348 | 2390.39800000 | 405222.16119000 |
| 1813 | 2025-08-07 06:55:00 | 169.37 | 169.38 | 169.08 | 169.2 | 2318.833 | 2884 | 994.66400000 | 168288.60858000 |
| 1814 | 2025-08-07 07:00:00 | 169.2 | 169.71 | 169.17 | 169.56 | 4561.771 | 5402 | 2625.09400000 | 444949.93618000 |
| 1815 | 2025-08-07 07:05:00 | 169.56 | 169.79 | 169.5 | 169.78 | 6771.61 | 4690 | 4489.20800000 | 761745.37359000 |
| 1816 | 2025-08-07 07:10:00 | 169.77 | 169.88 | 169.55 | 169.85 | 5992.74 | 4749 | 3891.61900000 | 660538.67318000 |
| 1817 | 2025-08-07 07:15:00 | 169.84 | 170.04 | 169.66 | 169.89 | 34415.37 | 7023 | 28114.28800000 | 4778142.55771000 |
| 1818 | 2025-08-07 07:20:00 | 169.9 | 170.45 | 169.76 | 170.32 | 14383.444 | 7306 | 9871.76000000 | 1679277.32874000 |
| 1819 | 2025-08-07 07:25:00 | 170.33 | 170.33 | 169.99 | 170.16 | 13978.857 | 5917 | 5967.52300000 | 1015366.50962000 |
| 1820 | 2025-08-07 07:30:00 | 170.16 | 170.25 | 170.02 | 170.07 | 2973.479 | 3808 | 1602.34600000 | 272654.31286000 |
| 1821 | 2025-08-07 07:35:00 | 170.06 | 170.13 | 169.7 | 169.74 | 5514.193 | 5058 | 2182.98200000 | 370949.85021000 |
| 1822 | 2025-08-07 07:40:00 | 169.75 | 170.03 | 169.73 | 169.89 | 3511.223 | 4322 | 2313.29400000 | 393065.74171000 |
| 1823 | 2025-08-07 07:45:00 | 169.88 | 169.9 | 169.64 | 169.68 | 4726.393 | 4671 | 1750.04100000 | 297067.35069000 |
| 1824 | 2025-08-07 07:50:00 | 169.67 | 169.95 | 169.67 | 169.91 | 2868.735 | 3613 | 1370.70800000 | 232803.82291000 |
| 1825 | 2025-08-07 07:55:00 | 169.91 | 170.03 | 169.89 | 169.99 | 2060.112 | 2233 | 1508.51000000 | 256400.26995000 |
| 1826 | 2025-08-07 08:00:00 | 169.99 | 170.54 | 169.91 | 170.22 | 6571.015 | 6898 | 4109.69600000 | 699635.76649000 |
| 1827 | 2025-08-07 08:05:00 | 170.22 | 170.28 | 169.96 | 170.04 | 4079.792 | 5767 | 1987.82000000 | 338166.31854000 |
| 1828 | 2025-08-07 08:10:00 | 170.04 | 170.3 | 169.82 | 169.82 | 2982.986 | 4570 | 1085.29200000 | 184492.39128000 |
| 1829 | 2025-08-07 08:15:00 | 169.81 | 170.12 | 169.74 | 170.11 | 5255.876 | 4317 | 2841.83500000 | 482945.91991000 |
| 1830 | 2025-08-07 08:20:00 | 170.12 | 170.29 | 169.98 | 170.11 | 5256.353 | 4635 | 2165.21400000 | 368373.13898000 |
| 1831 | 2025-08-07 08:25:00 | 170.11 | 170.18 | 169.98 | 169.99 | 5835.751 | 3615 | 2581.55800000 | 438960.10176000 |
| 1832 | 2025-08-07 08:30:00 | 169.98 | 169.99 | 169.7 | 169.81 | 8066.025 | 5423 | 3788.60000000 | 643509.71549000 |
| 1833 | 2025-08-07 08:35:00 | 169.82 | 169.86 | 169.63 | 169.63 | 2790.342 | 3815 | 1102.48500000 | 187150.06646000 |
| 1834 | 2025-08-07 08:40:00 | 169.63 | 169.63 | 169.45 | 169.55 | 2471.452 | 3110 | 875.68500000 | 148458.17526000 |
| 1835 | 2025-08-07 08:45:00 | 169.56 | 169.61 | 169.41 | 169.52 | 2345.651 | 2801 | 1193.04800000 | 202203.67350000 |
| 1836 | 2025-08-07 08:50:00 | 169.52 | 169.59 | 169.34 | 169.44 | 4219.363 | 3157 | 1655.49900000 | 280526.76270000 |
| 1837 | 2025-08-07 08:55:00 | 169.44 | 169.48 | 169.25 | 169.38 | 3521.551 | 2415 | 1078.67800000 | 182654.62186000 |
| 1838 | 2025-08-07 09:00:00 | 169.39 | 169.61 | 169.26 | 169.6 | 3923.264 | 3341 | 2557.83000000 | 433296.66149000 |
| 1839 | 2025-08-07 09:05:00 | 169.6 | 169.62 | 169.18 | 169.2 | 7896.986 | 5674 | 2967.69800000 | 503033.24851000 |
| 1840 | 2025-08-07 09:10:00 | 169.2 | 169.23 | 169.06 | 169.11 | 5223.98 | 3623 | 1418.39300000 | 239869.35864000 |
| 1841 | 2025-08-07 09:15:00 | 169.1 | 169.36 | 169.08 | 169.28 | 4522.444 | 4638 | 3083.59900000 | 521936.71356000 |
| 1842 | 2025-08-07 09:20:00 | 169.28 | 169.52 | 169.24 | 169.51 | 10208.032 | 3789 | 6203.28800000 | 1050688.53079000 |
| 1843 | 2025-08-07 09:25:00 | 169.51 | 169.61 | 169.44 | 169.59 | 5386.72 | 3094 | 1091.22800000 | 185018.37616000 |
| 1844 | 2025-08-07 09:30:00 | 169.58 | 169.68 | 169.3 | 169.39 | 5490.733 | 4548 | 2561.53300000 | 434191.88698000 |
| 1845 | 2025-08-07 09:35:00 | 169.4 | 169.48 | 169.21 | 169.22 | 2794.541 | 4034 | 1036.97800000 | 175684.43879000 |
| 1846 | 2025-08-07 09:40:00 | 169.21 | 169.57 | 169.2 | 169.51 | 2656.643 | 3444 | 1538.58300000 | 260694.22920000 |
| 1847 | 2025-08-07 09:45:00 | 169.52 | 169.65 | 169.34 | 169.42 | 6811.024 | 3847 | 2779.09900000 | 470843.21591000 |
| 1848 | 2025-08-07 09:50:00 | 169.42 | 169.63 | 169.42 | 169.42 | 2919.645 | 2805 | 1036.15600000 | 175661.15461000 |
| 1849 | 2025-08-07 09:55:00 | 169.42 | 169.74 | 169.38 | 169.64 | 4964.585 | 4098 | 3137.37300000 | 532098.86099000 |
| 1850 | 2025-08-07 10:00:00 | 169.64 | 170.4 | 169.41 | 170.37 | 31977.522 | 12347 | 23165.58700000 | 3939272.99222000 |
| 1851 | 2025-08-07 10:05:00 | 170.37 | 170.61 | 170.06 | 170.4 | 18520.529 | 13314 | 10556.49400000 | 1798431.20718000 |
| 1852 | 2025-08-07 10:10:00 | 170.4 | 171.49 | 170.3 | 171.46 | 25438.481 | 14680 | 19817.30300000 | 3387930.18421000 |
| 1853 | 2025-08-07 10:15:00 | 171.45 | 171.93 | 171.34 | 171.37 | 44001.003 | 24118 | 21282.52300000 | 3652996.14006000 |
| 1854 | 2025-08-07 10:20:00 | 171.37 | 171.4 | 171.03 | 171.11 | 20159.592 | 10500 | 8865.17900000 | 1517972.03781000 |
| 1855 | 2025-08-07 10:25:00 | 171.11 | 172.17 | 171.0 | 172.11 | 51026.889 | 15124 | 35858.83900000 | 6158836.99552000 |
| 1856 | 2025-08-07 10:30:00 | 172.11 | 172.6 | 172.07 | 172.46 | 54044.67 | 25226 | 30515.21500000 | 5260034.50136000 |
| 1857 | 2025-08-07 10:35:00 | 172.46 | 172.92 | 172.12 | 172.92 | 30057.116 | 18097 | 18681.33100000 | 3222950.54340000 |
| 1858 | 2025-08-07 10:40:00 | 172.92 | 173.21 | 172.72 | 172.97 | 40188.043 | 17186 | 23963.46400000 | 4145964.04562000 |
| 1859 | 2025-08-07 10:45:00 | 172.97 | 173.02 | 172.61 | 172.76 | 23743.36 | 13640 | 11217.27200000 | 1938567.56789000 |
| 1860 | 2025-08-07 10:50:00 | 172.75 | 173.16 | 172.73 | 173.1 | 15164.258 | 10408 | 8815.58100000 | 1524397.58784000 |
| 1861 | 2025-08-07 10:55:00 | 173.1 | 173.33 | 173.0 | 173.11 | 29982.604 | 10099 | 14938.75200000 | 2587026.74687000 |
| 1862 | 2025-08-07 11:00:00 | 173.12 | 173.36 | 172.75 | 172.89 | 25979.258 | 11602 | 11295.64900000 | 1955302.62238000 |
| 1863 | 2025-08-07 11:05:00 | 172.89 | 172.94 | 172.55 | 172.76 | 18542.867 | 11107 | 9630.43300000 | 1663363.66638000 |
| 1864 | 2025-08-07 11:10:00 | 172.75 | 172.96 | 172.72 | 172.91 | 9627.222 | 6932 | 5527.76000000 | 955375.64272000 |
| 1865 | 2025-08-07 11:15:00 | 172.9 | 173.23 | 172.72 | 173.2 | 10562.779 | 8279 | 5018.62900000 | 867848.45964000 |
| 1866 | 2025-08-07 11:20:00 | 173.2 | 173.24 | 172.71 | 173.22 | 7912.91 | 8502 | 4293.03800000 | 742941.03102000 |
| 1867 | 2025-08-07 11:25:00 | 173.21 | 173.44 | 173.07 | 173.44 | 13427.847 | 9334 | 8355.68900000 | 1447908.10185000 |
| 1868 | 2025-08-07 11:30:00 | 173.44 | 173.47 | 173.1 | 173.2 | 26508.55 | 10296 | 12660.15700000 | 2193699.01380000 |
| 1869 | 2025-08-07 11:35:00 | 173.2 | 173.29 | 173.04 | 173.19 | 9233.246 | 5666 | 4990.84300000 | 864250.31403000 |
| 1870 | 2025-08-07 11:40:00 | 173.2 | 173.49 | 173.01 | 173.18 | 9209.642 | 7598 | 3946.45700000 | 683683.23065000 |
| 1871 | 2025-08-07 11:45:00 | 173.18 | 173.35 | 172.99 | 173.09 | 20880.859 | 7484 | 10970.32900000 | 1899841.77022000 |
| 1872 | 2025-08-07 11:50:00 | 173.08 | 173.22 | 172.68 | 172.77 | 15566.734 | 7796 | 8078.37500000 | 1397149.26855000 |
| 1873 | 2025-08-07 11:55:00 | 172.77 | 172.89 | 172.59 | 172.82 | 18596.363 | 5921 | 14100.91700000 | 2437181.95954000 |
| 1874 | 2025-08-07 12:00:00 | 172.83 | 173.18 | 172.79 | 172.92 | 18144.961 | 8340 | 10042.14100000 | 1737118.87885000 |
| 1875 | 2025-08-07 12:05:00 | 172.92 | 173.0 | 172.5 | 172.79 | 17334.817 | 10111 | 7729.89600000 | 1335091.96052000 |
| 1876 | 2025-08-07 12:10:00 | 172.78 | 172.78 | 172.01 | 172.25 | 84825.225 | 17775 | 27702.26000000 | 4773389.65916000 |
| 1877 | 2025-08-07 12:15:00 | 172.26 | 172.55 | 172.13 | 172.16 | 23839.861 | 9650 | 9711.90000000 | 1673897.64828000 |
| 1878 | 2025-08-07 12:20:00 | 172.15 | 172.43 | 172.13 | 172.34 | 7696.429 | 4984 | 2787.67900000 | 480221.97082000 |
| 1879 | 2025-08-07 12:25:00 | 172.35 | 172.4 | 171.81 | 172.17 | 25922.386 | 8950 | 8800.41100000 | 1514530.09617000 |
| 1880 | 2025-08-07 12:30:00 | 172.17 | 172.17 | 171.84 | 171.88 | 9069.647 | 6249 | 3475.23200000 | 597663.68641000 |
| 1881 | 2025-08-07 12:35:00 | 171.88 | 172.37 | 171.78 | 172.26 | 7921.134 | 5830 | 5129.48300000 | 882545.42237000 |
| 1882 | 2025-08-07 12:40:00 | 172.25 | 172.5 | 172.14 | 172.23 | 11984.455 | 7403 | 5961.12500000 | 1026968.62122000 |
| 1883 | 2025-08-07 12:45:00 | 172.24 | 172.33 | 171.53 | 171.75 | 19218.953 | 10754 | 6383.10000000 | 1097300.13586000 |
| 1884 | 2025-08-07 12:50:00 | 171.75 | 172.39 | 171.73 | 172.29 | 6595.736 | 6614 | 2743.75800000 | 472329.62874000 |
| 1885 | 2025-08-07 12:55:00 | 172.3 | 172.44 | 172.25 | 172.44 | 6942.859 | 4519 | 3747.48800000 | 645880.94622000 |
| 1886 | 2025-08-07 13:00:00 | 172.44 | 172.63 | 172.18 | 172.29 | 10580.124 | 6915 | 6404.04300000 | 1103549.93640000 |
| 1887 | 2025-08-07 13:05:00 | 172.29 | 172.36 | 172.15 | 172.25 | 4939.685 | 4899 | 2642.09100000 | 455154.82927000 |
| 1888 | 2025-08-07 13:10:00 | 172.26 | 172.31 | 172.1 | 172.11 | 14273.955 | 4670 | 7572.84700000 | 1304247.73382000 |
| 1889 | 2025-08-07 13:15:00 | 172.12 | 172.18 | 171.96 | 172.05 | 7765.065 | 5898 | 3323.82600000 | 571930.97569000 |
| 1890 | 2025-08-07 13:20:00 | 172.05 | 172.15 | 171.87 | 172.0 | 9237.794 | 4827 | 4577.90700000 | 787327.92862000 |
| 1891 | 2025-08-07 13:25:00 | 172.0 | 172.22 | 171.9 | 171.96 | 9007.957 | 5236 | 3702.66400000 | 636953.60999000 |
| 1892 | 2025-08-07 13:30:00 | 171.95 | 172.38 | 171.74 | 172.31 | 18952.825 | 8961 | 9141.24500000 | 1572676.81392000 |
| 1893 | 2025-08-07 13:35:00 | 172.31 | 172.43 | 171.79 | 172.39 | 41163.369 | 15100 | 20366.69600000 | 3505536.31884000 |
| 1894 | 2025-08-07 13:40:00 | 172.39 | 172.63 | 171.81 | 172.28 | 27869.002 | 16919 | 15096.30500000 | 2600684.53611000 |
| 1895 | 2025-08-07 13:45:00 | 172.28 | 172.28 | 171.67 | 171.93 | 10777.831 | 9929 | 4764.44200000 | 818746.43618000 |
| 1896 | 2025-08-07 13:50:00 | 171.93 | 172.2 | 171.89 | 172.05 | 10586.986 | 10637 | 5347.65000000 | 920154.88768000 |
| 1897 | 2025-08-07 13:55:00 | 172.04 | 172.05 | 171.3 | 171.71 | 25038.533 | 11031 | 11829.54800000 | 2031295.74008000 |
| 1898 | 2025-08-07 14:00:00 | 171.71 | 171.78 | 171.26 | 171.27 | 11874.059 | 8034 | 3982.91000000 | 683155.97731000 |
| 1899 | 2025-08-07 14:05:00 | 171.27 | 171.3 | 170.64 | 170.64 | 40878.255 | 13887 | 16583.42800000 | 2834340.16308000 |
| 1900 | 2025-08-07 14:10:00 | 170.64 | 170.74 | 170.44 | 170.52 | 15097.321 | 11890 | 5628.35900000 | 959939.13808000 |
| 1901 | 2025-08-07 14:15:00 | 170.52 | 170.94 | 170.51 | 170.76 | 26147.545 | 9932 | 18130.69400000 | 3094807.20652000 |
| 1902 | 2025-08-07 14:20:00 | 170.76 | 170.88 | 170.28 | 170.32 | 15365.503 | 9643 | 5100.80100000 | 870153.48096000 |
| 1903 | 2025-08-07 14:25:00 | 170.32 | 170.65 | 170.2 | 170.44 | 12063.294 | 8355 | 6065.13400000 | 1033436.88740000 |
| 1904 | 2025-08-07 14:30:00 | 170.45 | 170.58 | 169.93 | 170.53 | 23286.615 | 14166 | 10254.01300000 | 1744648.79126000 |
| 1905 | 2025-08-07 14:35:00 | 170.53 | 170.81 | 170.38 | 170.81 | 15062.204 | 10664 | 8571.69100000 | 1461835.21531000 |
| 1906 | 2025-08-07 14:40:00 | 170.81 | 170.94 | 170.38 | 170.5 | 12931.76 | 7487 | 5739.60300000 | 979418.68399000 |
| 1907 | 2025-08-07 14:45:00 | 170.5 | 170.74 | 170.31 | 170.55 | 5864.607 | 8901 | 2878.04000000 | 490819.39015000 |
| 1908 | 2025-08-07 14:50:00 | 170.54 | 170.65 | 170.26 | 170.44 | 5802.136 | 7771 | 2630.93100000 | 448442.77699000 |
| 1909 | 2025-08-07 14:55:00 | 170.43 | 170.43 | 170.15 | 170.29 | 10662.122 | 6362 | 5071.59200000 | 863416.12989000 |
| 1910 | 2025-08-07 15:00:00 | 170.3 | 170.52 | 170.05 | 170.07 | 9352.127 | 8658 | 4242.73200000 | 722578.21704000 |
| 1911 | 2025-08-07 15:05:00 | 170.06 | 170.2 | 169.93 | 170.19 | 8314.065 | 7455 | 3355.70900000 | 570642.48103000 |
| 1912 | 2025-08-07 15:10:00 | 170.19 | 170.37 | 169.7 | 169.89 | 9940.146 | 9130 | 3563.02300000 | 605639.77966000 |
| 1913 | 2025-08-07 15:15:00 | 169.88 | 170.35 | 169.8 | 170.26 | 9214.813 | 7731 | 5110.45600000 | 869427.12436000 |
| 1914 | 2025-08-07 15:20:00 | 170.26 | 170.66 | 170.25 | 170.62 | 9531.698 | 5311 | 5034.81300000 | 858529.20830000 |
| 1915 | 2025-08-07 15:25:00 | 170.62 | 170.73 | 170.05 | 170.34 | 6236.595 | 5642 | 3329.48200000 | 567072.15685000 |
| 1916 | 2025-08-07 15:30:00 | 170.34 | 170.63 | 170.33 | 170.51 | 6628.551 | 5723 | 4208.62100000 | 717496.06372000 |
| 1917 | 2025-08-07 15:35:00 | 170.51 | 170.66 | 170.34 | 170.49 | 5918.643 | 5774 | 2793.83700000 | 476480.22617000 |
| 1918 | 2025-08-07 15:40:00 | 170.49 | 170.79 | 170.49 | 170.75 | 15171.138 | 6029 | 8821.69700000 | 1505249.72652000 |
| 1919 | 2025-08-07 15:45:00 | 170.74 | 170.83 | 170.04 | 170.18 | 14460.687 | 6046 | 4824.51400000 | 822825.34812000 |
| 1920 | 2025-08-07 15:50:00 | 170.18 | 170.43 | 170.18 | 170.34 | 4842.008 | 3499 | 3441.70200000 | 586146.28636000 |
| 1921 | 2025-08-07 15:55:00 | 170.33 | 170.58 | 170.31 | 170.49 | 3734.404 | 3323 | 2545.57900000 | 433958.48055000 |
| 1922 | 2025-08-07 16:00:00 | 170.48 | 170.5 | 170.34 | 170.47 | 6153.042 | 4776 | 3390.74500000 | 577886.34290000 |
| 1923 | 2025-08-07 16:05:00 | 170.48 | 170.6 | 170.33 | 170.34 | 5005.069 | 3509 | 2645.39600000 | 451078.25013000 |
| 1924 | 2025-08-07 16:10:00 | 170.33 | 170.34 | 169.94 | 170.08 | 10177.136 | 5853 | 4302.20200000 | 731557.96546000 |
| 1925 | 2025-08-07 16:15:00 | 170.07 | 170.17 | 169.7 | 169.72 | 5476.902 | 6249 | 2182.69000000 | 370945.93254000 |
| 1926 | 2025-08-07 16:20:00 | 169.72 | 170.1 | 169.7 | 170.09 | 8833.232 | 6600 | 4837.39900000 | 821766.80729000 |
| 1927 | 2025-08-07 16:25:00 | 170.09 | 170.42 | 170.02 | 170.22 | 13428.181 | 4941 | 10016.40200000 | 1705081.59580000 |
| 1928 | 2025-08-07 16:30:00 | 170.22 | 170.3 | 170.07 | 170.24 | 5915.938 | 5399 | 2487.90000000 | 423413.57484000 |
| 1929 | 2025-08-07 16:35:00 | 170.23 | 170.23 | 169.73 | 169.85 | 6122.034 | 4522 | 4463.30100000 | 758548.58909000 |
| 1930 | 2025-08-07 16:40:00 | 169.85 | 169.86 | 168.58 | 168.58 | 38333.75 | 15795 | 9246.93600000 | 1563292.83765000 |
| 1931 | 2025-08-07 16:45:00 | 168.58 | 168.64 | 167.0 | 168.3 | 78777.395 | 36833 | 24216.54400000 | 4066575.94934000 |
| 1932 | 2025-08-07 16:50:00 | 168.29 | 168.69 | 168.05 | 168.56 | 9319.149 | 14231 | 5723.29600000 | 964111.95568000 |
| 1933 | 2025-08-07 16:55:00 | 168.55 | 168.74 | 168.21 | 168.21 | 7947.05 | 7075 | 4137.69700000 | 697462.94804000 |
| 1934 | 2025-08-07 17:00:00 | 168.22 | 168.61 | 168.04 | 168.53 | 19145.957 | 12412 | 10848.75400000 | 1827020.39010000 |
| 1935 | 2025-08-07 17:05:00 | 168.53 | 168.61 | 168.11 | 168.29 | 10543.626 | 11950 | 4956.45600000 | 834685.25039000 |
| 1936 | 2025-08-07 17:10:00 | 168.29 | 168.63 | 167.97 | 168.45 | 10228.247 | 12714 | 5477.19600000 | 921607.73280000 |
| 1937 | 2025-08-07 17:15:00 | 168.45 | 168.86 | 168.38 | 168.73 | 7666.434 | 8396 | 4236.33000000 | 714444.23331000 |
| 1938 | 2025-08-07 17:20:00 | 168.74 | 169.02 | 168.57 | 169.02 | 7463.349 | 6514 | 4870.69700000 | 822537.59622000 |
| 1939 | 2025-08-07 17:25:00 | 169.02 | 169.19 | 168.73 | 168.81 | 7540.143 | 7008 | 3315.72000000 | 560122.51173000 |
| 1940 | 2025-08-07 17:30:00 | 168.8 | 169.15 | 168.73 | 168.98 | 18111.283 | 7571 | 10595.08700000 | 1790833.02197000 |
| 1941 | 2025-08-07 17:35:00 | 168.99 | 169.08 | 168.57 | 168.99 | 7979.443 | 8333 | 3341.28400000 | 564371.97955000 |
| 1942 | 2025-08-07 17:40:00 | 168.99 | 169.38 | 168.99 | 169.34 | 11204.941 | 6826 | 5460.29800000 | 924214.03220000 |
| 1943 | 2025-08-07 17:45:00 | 169.34 | 169.39 | 169.18 | 169.19 | 9920.67 | 5930 | 4542.41300000 | 769130.60024000 |
| 1944 | 2025-08-07 17:50:00 | 169.19 | 169.44 | 169.14 | 169.41 | 6114.943 | 6375 | 3883.51300000 | 657506.61620000 |
| 1945 | 2025-08-07 17:55:00 | 169.41 | 169.56 | 169.2 | 169.43 | 3064.738 | 5215 | 1643.14100000 | 278340.54874000 |
| 1946 | 2025-08-07 18:00:00 | 169.43 | 169.46 | 169.13 | 169.26 | 2845.642 | 5476 | 1329.68100000 | 225135.91616000 |
| 1947 | 2025-08-07 18:05:00 | 169.27 | 169.4 | 169.2 | 169.34 | 2846.368 | 3664 | 1212.73400000 | 205311.64872000 |
| 1948 | 2025-08-07 18:10:00 | 169.35 | 169.35 | 168.87 | 169.0 | 13775.031 | 7157 | 3876.58400000 | 655465.84406000 |
| 1949 | 2025-08-07 18:15:00 | 169.0 | 169.19 | 168.77 | 169.07 | 10164.657 | 6569 | 4378.28800000 | 740056.36143000 |
| 1950 | 2025-08-07 18:20:00 | 169.08 | 169.22 | 168.95 | 169.07 | 9797.658 | 5370 | 4010.35800000 | 678042.61483000 |
| 1951 | 2025-08-07 18:25:00 | 169.07 | 169.48 | 169.05 | 169.41 | 3772.908 | 3660 | 2151.43200000 | 364175.59354000 |
| 1952 | 2025-08-07 18:30:00 | 169.4 | 169.47 | 169.11 | 169.26 | 5484.171 | 5257 | 2859.79300000 | 484363.71783000 |
| 1953 | 2025-08-07 18:35:00 | 169.25 | 169.44 | 169.13 | 169.4 | 3988.536 | 2853 | 2451.28100000 | 415116.73969000 |
| 1954 | 2025-08-07 18:40:00 | 169.4 | 169.43 | 169.18 | 169.19 | 5596.924 | 3539 | 2013.68300000 | 340880.79601000 |
| 1955 | 2025-08-07 18:45:00 | 169.18 | 169.54 | 169.15 | 169.54 | 4021.652 | 2644 | 2839.29100000 | 480782.43145000 |
| 1956 | 2025-08-07 18:50:00 | 169.54 | 169.67 | 169.41 | 169.63 | 5969.371 | 4927 | 2243.36000000 | 380356.30574000 |
| 1957 | 2025-08-07 18:55:00 | 169.63 | 169.97 | 169.62 | 169.83 | 13268.682 | 5530 | 6597.36400000 | 1120560.45550000 |
| 1958 | 2025-08-07 19:00:00 | 169.82 | 170.0 | 169.8 | 170.0 | 7175.523 | 3473 | 4072.96100000 | 692115.33447000 |
| 1959 | 2025-08-07 19:05:00 | 170.0 | 170.24 | 169.99 | 170.23 | 4375.044 | 3611 | 2686.35100000 | 456936.58418000 |
| 1960 | 2025-08-07 19:10:00 | 170.24 | 170.32 | 170.1 | 170.29 | 3555.478 | 2085 | 2370.93600000 | 403542.26641000 |
| 1961 | 2025-08-07 19:15:00 | 170.29 | 170.45 | 170.01 | 170.16 | 4477.134 | 5346 | 2098.49100000 | 357180.90435000 |
| 1962 | 2025-08-07 19:20:00 | 170.16 | 170.27 | 170.07 | 170.15 | 3140.534 | 2890 | 2063.20400000 | 351071.33090000 |
| 1963 | 2025-08-07 19:25:00 | 170.15 | 170.46 | 170.09 | 170.44 | 4108.683 | 3840 | 2571.39400000 | 437752.69813000 |
| 1964 | 2025-08-07 19:30:00 | 170.44 | 170.48 | 170.36 | 170.4 | 4152.225 | 3776 | 1987.66000000 | 338742.56197000 |
| 1965 | 2025-08-07 19:35:00 | 170.39 | 170.79 | 170.39 | 170.77 | 7817.736 | 5960 | 4739.69500000 | 808790.23769000 |
| 1966 | 2025-08-07 19:40:00 | 170.78 | 170.99 | 170.72 | 170.99 | 9895.531 | 5389 | 4850.12900000 | 828553.52832000 |
| 1967 | 2025-08-07 19:45:00 | 170.99 | 171.9 | 170.98 | 171.68 | 19324.595 | 14110 | 13581.29700000 | 2330319.78903000 |
| 1968 | 2025-08-07 19:50:00 | 171.69 | 171.89 | 171.03 | 171.17 | 12561.281 | 13764 | 5942.45500000 | 1019765.19137000 |
| 1969 | 2025-08-07 19:55:00 | 171.18 | 171.94 | 171.02 | 171.75 | 9817.73 | 12172 | 6184.61200000 | 1061202.33106000 |
| 1970 | 2025-08-07 20:00:00 | 171.76 | 172.27 | 171.7 | 171.76 | 14643.889 | 13067 | 7659.15900000 | 1317672.49583000 |
| 1971 | 2025-08-07 20:05:00 | 171.76 | 172.26 | 171.52 | 172.13 | 11742.054 | 8442 | 9073.33100000 | 1560555.12053000 |
| 1972 | 2025-08-07 20:10:00 | 172.13 | 172.25 | 171.92 | 171.94 | 9299.638 | 6873 | 3857.82700000 | 663863.64851000 |
| 1973 | 2025-08-07 20:15:00 | 171.94 | 172.5 | 171.83 | 172.34 | 18921.697 | 10667 | 12197.97000000 | 2101122.94943000 |
| 1974 | 2025-08-07 20:20:00 | 172.34 | 172.52 | 172.21 | 172.35 | 13320.42 | 5885 | 6989.63200000 | 1204939.31543000 |
| 1975 | 2025-08-07 20:25:00 | 172.36 | 172.73 | 172.28 | 172.72 | 18156.956 | 6211 | 15087.93900000 | 2604390.55702000 |
| 1976 | 2025-08-07 20:30:00 | 172.73 | 173.04 | 172.72 | 173.0 | 21206.295 | 7664 | 16451.03900000 | 2844738.12305000 |
| 1977 | 2025-08-07 20:35:00 | 172.99 | 173.13 | 172.79 | 172.93 | 12653.342 | 6216 | 4549.82300000 | 787129.59946000 |
| 1978 | 2025-08-07 20:40:00 | 172.92 | 173.14 | 172.8 | 173.0 | 5264.231 | 4277 | 3318.69000000 | 574076.72598000 |
| 1979 | 2025-08-07 20:45:00 | 173.0 | 173.18 | 172.75 | 173.07 | 20257.095 | 6780 | 16347.25300000 | 2827525.00767000 |
| 1980 | 2025-08-07 20:50:00 | 173.06 | 173.15 | 172.44 | 172.73 | 15067.249 | 7600 | 6082.26200000 | 1051323.79983000 |
| 1981 | 2025-08-07 20:55:00 | 172.72 | 172.94 | 172.64 | 172.93 | 5129.495 | 4129 | 2321.21500000 | 401056.30292000 |
| 1982 | 2025-08-07 21:00:00 | 172.94 | 173.02 | 172.79 | 172.82 | 4020.472 | 3270 | 1975.85000000 | 341637.28120000 |
| 1983 | 2025-08-07 21:05:00 | 172.81 | 172.84 | 172.7 | 172.7 | 5109.702 | 2237 | 2766.80700000 | 478073.93011000 |
| 1984 | 2025-08-07 21:10:00 | 172.7 | 172.72 | 172.52 | 172.68 | 4525.743 | 3716 | 2200.48400000 | 379836.50868000 |
| 1985 | 2025-08-07 21:15:00 | 172.68 | 173.11 | 172.67 | 173.09 | 5672.009 | 3979 | 3580.99400000 | 619158.03867000 |
| 1986 | 2025-08-07 21:20:00 | 173.1 | 173.53 | 172.97 | 173.51 | 15524.313 | 7003 | 10558.62100000 | 1829454.50470000 |
| 1987 | 2025-08-07 21:25:00 | 173.51 | 173.78 | 173.45 | 173.54 | 10124.793 | 6251 | 5683.17300000 | 986621.88747000 |
| 1988 | 2025-08-07 21:30:00 | 173.54 | 173.98 | 173.42 | 173.43 | 12491.883 | 8892 | 6444.38400000 | 1119566.37765000 |
| 1989 | 2025-08-07 21:35:00 | 173.42 | 173.56 | 173.31 | 173.51 | 6280.098 | 4311 | 2429.71800000 | 421390.26526000 |
| 1990 | 2025-08-07 21:40:00 | 173.5 | 173.5 | 173.22 | 173.45 | 6163.613 | 4051 | 3571.17100000 | 619135.68761000 |
| 1991 | 2025-08-07 21:45:00 | 173.45 | 174.29 | 173.45 | 174.15 | 37319.99 | 7862 | 25478.10600000 | 4433611.68592000 |
| 1992 | 2025-08-07 21:50:00 | 174.16 | 174.16 | 172.91 | 173.54 | 18683.569 | 13106 | 4685.91100000 | 812851.95182000 |
| 1993 | 2025-08-07 21:55:00 | 173.54 | 173.71 | 173.37 | 173.56 | 8717.467 | 8747 | 3842.84500000 | 666808.29596000 |
| 1994 | 2025-08-07 22:00:00 | 173.56 | 174.02 | 173.56 | 173.8 | 11545.296 | 15319 | 5308.21700000 | 922819.45615000 |
| 1995 | 2025-08-07 22:05:00 | 173.79 | 174.06 | 173.56 | 174.0 | 6459.565 | 11190 | 3221.98600000 | 560213.97588000 |
| 1996 | 2025-08-07 22:10:00 | 174.01 | 174.34 | 173.96 | 174.13 | 17715.062 | 9823 | 12071.68800000 | 2103078.56523000 |
| 1997 | 2025-08-07 22:15:00 | 174.13 | 174.13 | 173.8 | 173.8 | 12826.703 | 8227 | 5394.48100000 | 938503.79629000 |
| 1998 | 2025-08-07 22:20:00 | 173.8 | 174.2 | 173.76 | 174.19 | 12122.21 | 7310 | 7264.01700000 | 1264111.51008000 |
| 1999 | 2025-08-07 22:25:00 | 174.2 | 174.41 | 174.09 | 174.18 | 6893.32 | 8049 | 4087.15300000 | 712195.26271000 |
| 2000 | 2025-08-07 22:30:00 | 174.17 | 174.17 | 173.72 | 173.99 | 10588.307 | 8810 | 6521.94800000 | 1134325.89345000 |
| 2001 | 2025-08-07 22:35:00 | 174.0 | 174.17 | 173.9 | 173.99 | 5052.16 | 6324 | 3166.16700000 | 550938.87895000 |
| 2002 | 2025-08-07 22:40:00 | 173.99 | 174.26 | 173.96 | 174.21 | 12115.022 | 5700 | 6861.00100000 | 1194854.02424000 |
| 2003 | 2025-08-07 22:45:00 | 174.22 | 174.73 | 174.22 | 174.69 | 20771.424 | 11027 | 12448.25500000 | 2172534.82093000 |
| 2004 | 2025-08-07 22:50:00 | 174.69 | 174.92 | 174.46 | 174.91 | 9966.948 | 9423 | 6205.75900000 | 1084470.64671000 |
| 2005 | 2025-08-07 22:55:00 | 174.91 | 175.16 | 174.87 | 175.09 | 30272.294 | 11466 | 21545.39800000 | 3771155.35698000 |
| 2006 | 2025-08-07 23:00:00 | 175.1 | 175.15 | 174.58 | 174.68 | 13342.169 | 9344 | 5515.35900000 | 964340.47742000 |
| 2007 | 2025-08-07 23:05:00 | 174.68 | 174.8 | 174.46 | 174.59 | 9458.11 | 5865 | 2961.84900000 | 517133.10951000 |
| 2008 | 2025-08-07 23:10:00 | 174.59 | 174.76 | 174.39 | 174.42 | 5925.018 | 3892 | 2156.26400000 | 376497.18157000 |
| 2009 | 2025-08-07 23:15:00 | 174.42 | 175.08 | 174.41 | 174.97 | 8084.683 | 4916 | 5953.53900000 | 1040277.01395000 |
| 2010 | 2025-08-07 23:20:00 | 174.97 | 174.97 | 174.54 | 174.65 | 4583.842 | 5248 | 1797.51600000 | 313939.67316000 |
| 2011 | 2025-08-07 23:25:00 | 174.65 | 174.7 | 174.56 | 174.66 | 2788.256 | 1840 | 1015.13800000 | 177290.08502000 |
| 2012 | 2025-08-07 23:30:00 | 174.66 | 175.0 | 174.6 | 175.0 | 4368.098 | 4029 | 2274.11800000 | 397521.01399000 |
| 2013 | 2025-08-07 23:35:00 | 174.99 | 175.0 | 174.81 | 174.99 | 5078.713 | 2705 | 3239.97800000 | 566786.05433000 |
| 2014 | 2025-08-07 23:40:00 | 174.98 | 175.34 | 174.96 | 175.28 | 11640.336 | 4822 | 7302.58800000 | 1278764.90412000 |
| 2015 | 2025-08-07 23:45:00 | 175.28 | 175.46 | 175.16 | 175.32 | 7891.264 | 6389 | 4103.08700000 | 719336.55156000 |
| 2016 | 2025-08-07 23:50:00 | 175.32 | 175.46 | 175.17 | 175.42 | 8430.738 | 4090 | 4289.88400000 | 752429.25529000 |
| 2017 | 2025-08-07 23:55:00 | 175.42 | 175.51 | 175.36 | 175.36 | 9116.115 | 2988 | 4775.10400000 | 837867.85710000 |
| 2018 | 2025-08-08 00:00:00 | 175.37 | 175.37 | 174.65 | 174.75 | 15603.048 | 8354 | 7022.98200000 | 1229725.64671000 |
| 2019 | 2025-08-08 00:05:00 | 174.75 | 174.91 | 174.27 | 174.45 | 22206.498 | 15486 | 9757.35500000 | 1703485.86643000 |
| 2020 | 2025-08-08 00:10:00 | 174.45 | 175.07 | 174.45 | 174.99 | 17802.755 | 9435 | 13236.38700000 | 2315721.47350000 |
| 2021 | 2025-08-08 00:15:00 | 174.98 | 175.04 | 173.83 | 173.92 | 18009.718 | 16982 | 7005.17200000 | 1223640.50211000 |
| 2022 | 2025-08-08 00:20:00 | 173.93 | 174.89 | 173.81 | 174.4 | 32023.124 | 25168 | 16343.95100000 | 2846436.53422000 |
| 2023 | 2025-08-08 00:25:00 | 174.41 | 175.03 | 174.07 | 174.3 | 21480.414 | 25148 | 8812.73700000 | 1537921.93005000 |
| 2024 | 2025-08-08 00:30:00 | 174.3 | 174.31 | 173.75 | 173.76 | 18872.522 | 17434 | 8043.23500000 | 1399847.30820000 |
| 2025 | 2025-08-08 00:35:00 | 173.76 | 175.55 | 173.56 | 175.1 | 48006.982 | 30229 | 20578.09900000 | 3594118.06920000 |
| 2026 | 2025-08-08 00:40:00 | 175.1 | 175.41 | 174.64 | 175.03 | 16274.897 | 25722 | 8365.76800000 | 1464218.92698000 |
| 2027 | 2025-08-08 00:45:00 | 175.03 | 175.24 | 174.24 | 174.56 | 28171.474 | 20436 | 13393.06600000 | 2338827.68274000 |
| 2028 | 2025-08-08 00:50:00 | 174.55 | 174.7 | 174.17 | 174.37 | 36414.317 | 14299 | 7668.64800000 | 1337311.08150000 |
| 2029 | 2025-08-08 00:55:00 | 174.37 | 174.52 | 174.18 | 174.28 | 11106.152 | 7225 | 5446.52400000 | 949443.98979000 |
| 2030 | 2025-08-08 01:00:00 | 174.28 | 174.43 | 173.83 | 173.84 | 31344.989 | 16198 | 10233.41100000 | 1781573.54239000 |
| 2031 | 2025-08-08 01:05:00 | 173.84 | 174.4 | 173.43 | 173.77 | 25681.747 | 26048 | 11331.08400000 | 1969430.10690000 |
| 2032 | 2025-08-08 01:10:00 | 173.78 | 174.84 | 173.76 | 174.77 | 24441.777 | 24920 | 13324.19600000 | 2324048.76284000 |
| 2033 | 2025-08-08 01:15:00 | 174.78 | 174.78 | 173.55 | 173.82 | 25521.326 | 31645 | 12109.42900000 | 2108063.31335000 |
| 2034 | 2025-08-08 01:20:00 | 173.81 | 174.53 | 173.73 | 174.06 | 19498.707 | 25762 | 8499.43400000 | 1480105.28943000 |
| 2035 | 2025-08-08 01:25:00 | 174.06 | 174.2 | 173.81 | 173.87 | 7080.478 | 12334 | 3165.62800000 | 550775.03462000 |
| 2036 | 2025-08-08 01:30:00 | 173.86 | 173.95 | 173.62 | 173.82 | 5557.597 | 8316 | 2360.34200000 | 410244.60403000 |
| 2037 | 2025-08-08 01:35:00 | 173.82 | 174.09 | 173.73 | 173.83 | 44023.23 | 10252 | 25968.63000000 | 4516555.31730000 |
| 2038 | 2025-08-08 01:40:00 | 173.82 | 174.2 | 173.75 | 174.07 | 6826.531 | 5441 | 3604.72800000 | 627265.49524000 |
| 2039 | 2025-08-08 01:45:00 | 174.08 | 174.47 | 173.99 | 174.23 | 8001.265 | 7290 | 4021.04100000 | 700675.71822000 |
| 2040 | 2025-08-08 01:50:00 | 174.23 | 174.64 | 174.12 | 174.48 | 20110.1 | 7689 | 11783.52500000 | 2055931.32560000 |
| 2041 | 2025-08-08 01:55:00 | 174.47 | 174.69 | 174.34 | 174.54 | 11072.635 | 8532 | 6874.73100000 | 1200015.69122000 |
| 2042 | 2025-08-08 02:00:00 | 174.53 | 174.84 | 174.52 | 174.69 | 6165.012 | 7728 | 2990.06500000 | 522322.48586000 |
| 2043 | 2025-08-08 02:05:00 | 174.68 | 174.68 | 174.2 | 174.31 | 8303.739 | 7722 | 4425.84600000 | 772170.27174000 |
| 2044 | 2025-08-08 02:10:00 | 174.3 | 174.6 | 174.2 | 174.31 | 3769.881 | 5105 | 1525.94600000 | 266113.13058000 |
| 2045 | 2025-08-08 02:15:00 | 174.31 | 174.35 | 173.85 | 173.85 | 10646.073 | 5909 | 7247.04500000 | 1260953.63612000 |
| 2046 | 2025-08-08 02:20:00 | 173.85 | 174.08 | 173.85 | 174.0 | 5447.035 | 4676 | 3230.96100000 | 562103.06485000 |
| 2047 | 2025-08-08 02:25:00 | 174.0 | 174.28 | 173.98 | 173.98 | 12332.367 | 6090 | 9387.56800000 | 1634685.46615000 |
| 2048 | 2025-08-08 02:30:00 | 173.98 | 174.15 | 173.89 | 174.13 | 7282.349 | 4679 | 5214.70900000 | 907634.99516000 |
| 2049 | 2025-08-08 02:35:00 | 174.13 | 174.48 | 174.12 | 174.3 | 8496.586 | 6481 | 6678.81000000 | 1164024.09019000 |
| 2050 | 2025-08-08 02:40:00 | 174.31 | 174.46 | 174.12 | 174.4 | 3348.375 | 4294 | 1738.66900000 | 303097.04676000 |
| 2051 | 2025-08-08 02:45:00 | 174.41 | 175.1 | 174.4 | 175.1 | 12917.087 | 8759 | 9595.46900000 | 1678073.25345000 |
| 2052 | 2025-08-08 02:50:00 | 175.09 | 175.28 | 175.01 | 175.05 | 22649.348 | 7075 | 12562.11700000 | 2200648.26343000 |
| 2053 | 2025-08-08 02:55:00 | 175.06 | 175.1 | 174.63 | 174.84 | 10202.247 | 5321 | 7752.68700000 | 1355559.78068000 |
| 2054 | 2025-08-08 03:00:00 | 174.84 | 175.09 | 174.66 | 174.95 | 10211.331 | 6639 | 6653.71900000 | 1163799.36117000 |
| 2055 | 2025-08-08 03:05:00 | 174.96 | 175.13 | 174.84 | 174.85 | 4568.3 | 5420 | 2500.70700000 | 437629.62505000 |
| 2056 | 2025-08-08 03:10:00 | 174.85 | 175.11 | 174.83 | 175.0 | 4417.716 | 3973 | 2451.76700000 | 429124.52771000 |
| 2057 | 2025-08-08 03:15:00 | 175.0 | 175.22 | 174.95 | 175.14 | 4360.131 | 4406 | 2511.17500000 | 439689.22237000 |
| 2058 | 2025-08-08 03:20:00 | 175.15 | 175.67 | 174.96 | 175.61 | 13654.934 | 12338 | 9376.03300000 | 1644185.94676000 |
| 2059 | 2025-08-08 03:25:00 | 175.61 | 175.92 | 175.44 | 175.65 | 21057.828 | 12421 | 10224.44900000 | 1796546.28129000 |
| 2060 | 2025-08-08 03:30:00 | 175.65 | 175.78 | 175.39 | 175.52 | 20608.979 | 8340 | 6833.78200000 | 1200151.06350000 |
| 2061 | 2025-08-08 03:35:00 | 175.52 | 175.53 | 175.23 | 175.24 | 8801.493 | 6803 | 4313.09600000 | 756361.51641000 |
| 2062 | 2025-08-08 03:40:00 | 175.23 | 175.24 | 174.91 | 174.91 | 9127.755 | 4447 | 3836.50200000 | 671595.53562000 |
| 2063 | 2025-08-08 03:45:00 | 174.92 | 174.94 | 174.62 | 174.71 | 4437.504 | 4642 | 2007.23400000 | 350743.56845000 |
| 2064 | 2025-08-08 03:50:00 | 174.7 | 174.73 | 174.52 | 174.62 | 2972.171 | 3768 | 1058.17400000 | 184752.93179000 |
| 2065 | 2025-08-08 03:55:00 | 174.62 | 174.74 | 174.49 | 174.71 | 3530.096 | 3423 | 1995.52800000 | 348453.97535000 |
| 2066 | 2025-08-08 04:00:00 | 174.71 | 174.84 | 174.18 | 174.28 | 11528.768 | 6996 | 5745.73500000 | 1002261.67822000 |
| 2067 | 2025-08-08 04:05:00 | 174.29 | 174.29 | 173.9 | 173.93 | 11897.205 | 6444 | 3435.65700000 | 597922.01660000 |
| 2068 | 2025-08-08 04:10:00 | 173.93 | 174.38 | 173.89 | 174.28 | 12420.878 | 5246 | 9297.86600000 | 1619957.15110000 |
| 2069 | 2025-08-08 04:15:00 | 174.29 | 174.47 | 174.22 | 174.42 | 5217.921 | 3554 | 2418.17900000 | 421622.02526000 |
| 2070 | 2025-08-08 04:20:00 | 174.41 | 174.62 | 174.24 | 174.59 | 4100.759 | 3129 | 2980.05500000 | 519846.40013000 |
| 2071 | 2025-08-08 04:25:00 | 174.58 | 174.88 | 174.58 | 174.87 | 4818.412 | 3660 | 3892.45900000 | 680098.13613000 |
| 2072 | 2025-08-08 04:30:00 | 174.88 | 175.12 | 174.76 | 174.88 | 10985.976 | 4817 | 6174.03300000 | 1080266.64899000 |
| 2073 | 2025-08-08 04:35:00 | 174.88 | 175.2 | 174.87 | 175.07 | 7270.161 | 3630 | 5555.17100000 | 972414.17733000 |
| 2074 | 2025-08-08 04:40:00 | 175.07 | 175.15 | 174.65 | 174.69 | 11457.846 | 4089 | 5519.97800000 | 965504.20614000 |
| 2075 | 2025-08-08 04:45:00 | 174.69 | 174.95 | 174.67 | 174.74 | 4741.71 | 2976 | 3362.80700000 | 587822.95866000 |
| 2076 | 2025-08-08 04:50:00 | 174.75 | 174.89 | 174.63 | 174.7 | 6989.329 | 3722 | 4983.75000000 | 871050.62919000 |
| 2077 | 2025-08-08 04:55:00 | 174.7 | 174.72 | 174.38 | 174.38 | 7379.781 | 2125 | 4007.84600000 | 699369.05729000 |
| 2078 | 2025-08-08 05:00:00 | 174.39 | 174.39 | 174.12 | 174.14 | 6577.387 | 3235 | 3720.32700000 | 648458.45105000 |
| 2079 | 2025-08-08 05:05:00 | 174.15 | 174.3 | 174.07 | 174.21 | 9490.62 | 3890 | 4835.92800000 | 842398.66086000 |
| 2080 | 2025-08-08 05:10:00 | 174.21 | 174.56 | 174.21 | 174.46 | 7915.837 | 3928 | 5077.19900000 | 885407.48216000 |
| 2081 | 2025-08-08 05:15:00 | 174.47 | 174.65 | 174.4 | 174.44 | 6696.816 | 3477 | 4221.88200000 | 736798.04063000 |
| 2082 | 2025-08-08 05:20:00 | 174.44 | 174.73 | 174.4 | 174.41 | 7717.593 | 4435 | 3907.27600000 | 682182.65677000 |
| 2083 | 2025-08-08 05:25:00 | 174.4 | 174.8 | 174.21 | 174.68 | 9865.793 | 5011 | 5795.91900000 | 1012003.51881000 |
| 2084 | 2025-08-08 05:30:00 | 174.67 | 174.69 | 174.34 | 174.41 | 6245.262 | 3312 | 3053.75200000 | 533032.41055000 |
| 2085 | 2025-08-08 05:35:00 | 174.41 | 174.64 | 174.4 | 174.49 | 5481.037 | 3598 | 2481.84600000 | 433104.18085000 |
| 2086 | 2025-08-08 05:40:00 | 174.49 | 174.7 | 174.48 | 174.61 | 3077.515 | 2866 | 1185.71500000 | 207016.23926000 |
| 2087 | 2025-08-08 05:45:00 | 174.6 | 174.68 | 174.44 | 174.51 | 2391.67 | 2935 | 1029.72600000 | 179716.59708000 |
| 2088 | 2025-08-08 05:50:00 | 174.51 | 174.59 | 174.33 | 174.33 | 3218.758 | 3136 | 1499.59200000 | 261639.54648000 |
| 2089 | 2025-08-08 05:55:00 | 174.33 | 174.41 | 174.16 | 174.21 | 3090.687 | 2774 | 1105.90400000 | 192748.67750000 |
| 2090 | 2025-08-08 06:00:00 | 174.2 | 174.54 | 174.16 | 174.41 | 2347.689 | 2824 | 1204.54600000 | 210018.25267000 |
| 2091 | 2025-08-08 06:05:00 | 174.42 | 174.45 | 173.88 | 173.91 | 5686.494 | 4137 | 1944.62400000 | 338612.04535000 |
| 2092 | 2025-08-08 06:10:00 | 173.92 | 174.49 | 173.88 | 174.49 | 3370.723 | 4024 | 1881.29400000 | 327584.45308000 |
| 2093 | 2025-08-08 06:15:00 | 174.49 | 174.49 | 174.15 | 174.15 | 4040.465 | 4557 | 2319.54100000 | 404292.07934000 |
| 2094 | 2025-08-08 06:20:00 | 174.16 | 174.31 | 174.07 | 174.28 | 4566.804 | 4255 | 1134.24600000 | 197560.63647000 |
| 2095 | 2025-08-08 06:25:00 | 174.28 | 174.71 | 174.28 | 174.7 | 3684.513 | 3254 | 2212.54400000 | 386222.78473000 |
| 2096 | 2025-08-08 06:30:00 | 174.71 | 174.97 | 174.41 | 174.58 | 5399.488 | 5563 | 3260.86000000 | 569863.89762000 |
| 2097 | 2025-08-08 06:35:00 | 174.59 | 174.97 | 174.53 | 174.68 | 2437.945 | 3268 | 1138.01100000 | 198906.53598000 |
| 2098 | 2025-08-08 06:40:00 | 174.67 | 174.73 | 174.52 | 174.68 | 1842.672 | 2736 | 784.94300000 | 137081.62018000 |
| 2099 | 2025-08-08 06:45:00 | 174.67 | 174.67 | 174.4 | 174.59 | 4333.168 | 2895 | 3113.57600000 | 543481.55317000 |
| 2100 | 2025-08-08 06:50:00 | 174.6 | 174.8 | 174.42 | 174.8 | 2860.709 | 3507 | 1647.34700000 | 287641.36139000 |
| 2101 | 2025-08-08 06:55:00 | 174.8 | 175.12 | 174.73 | 175.07 | 7149.795 | 4160 | 5728.59700000 | 1002102.25571000 |
| 2102 | 2025-08-08 07:00:00 | 175.08 | 175.19 | 174.68 | 174.68 | 6728.678 | 5858 | 2967.43700000 | 519235.31834000 |
| 2103 | 2025-08-08 07:05:00 | 174.69 | 174.79 | 174.33 | 174.41 | 3545.896 | 3981 | 1181.92800000 | 206358.59960000 |
| 2104 | 2025-08-08 07:10:00 | 174.4 | 174.71 | 174.35 | 174.71 | 3037.432 | 4653 | 1430.30800000 | 249693.71734000 |
| 2105 | 2025-08-08 07:15:00 | 174.71 | 175.77 | 174.71 | 175.7 | 14486.077 | 14189 | 8973.41100000 | 1573683.74040000 |
| 2106 | 2025-08-08 07:20:00 | 175.69 | 175.69 | 175.09 | 175.27 | 8730.986 | 8998 | 4901.18000000 | 859680.14068000 |
| 2107 | 2025-08-08 07:25:00 | 175.28 | 175.59 | 175.16 | 175.54 | 5280.752 | 3969 | 4193.66100000 | 735447.52087000 |
| 2108 | 2025-08-08 07:30:00 | 175.53 | 175.86 | 175.49 | 175.74 | 13977.287 | 6467 | 9005.86400000 | 1582268.83271000 |
| 2109 | 2025-08-08 07:35:00 | 175.75 | 176.56 | 175.67 | 176.3 | 37923.144 | 9575 | 31317.26800000 | 5518353.93407000 |
| 2110 | 2025-08-08 07:40:00 | 176.31 | 176.31 | 175.99 | 176.07 | 9897.478 | 5512 | 4709.78800000 | 829664.24776000 |
| 2111 | 2025-08-08 07:45:00 | 176.07 | 177.83 | 176.06 | 177.61 | 72121.322 | 22616 | 53602.19200000 | 9491995.36963000 |
| 2112 | 2025-08-08 07:50:00 | 177.62 | 177.87 | 177.43 | 177.51 | 30882.976 | 11039 | 14563.79600000 | 2586141.81533000 |
| 2113 | 2025-08-08 07:55:00 | 177.5 | 177.5 | 177.05 | 177.14 | 22929.648 | 8967 | 11887.65200000 | 2107445.97673000 |
| 2114 | 2025-08-08 08:00:00 | 177.13 | 177.5 | 177.09 | 177.46 | 30120.527 | 8967 | 17122.17800000 | 3037313.60185000 |
| 2115 | 2025-08-08 08:05:00 | 177.46 | 177.86 | 177.37 | 177.43 | 28724.364 | 10941 | 19240.18200000 | 3416639.87427000 |
| 2116 | 2025-08-08 08:10:00 | 177.43 | 177.48 | 176.72 | 176.8 | 16763.713 | 10558 | 6661.08000000 | 1179741.13884000 |
| 2117 | 2025-08-08 08:15:00 | 176.8 | 177.04 | 176.73 | 176.85 | 8209.376 | 6308 | 4544.56300000 | 803864.20747000 |
| 2118 | 2025-08-08 08:20:00 | 176.85 | 176.89 | 176.44 | 176.47 | 18524.204 | 7838 | 8686.51800000 | 1534453.08512000 |
| 2119 | 2025-08-08 08:25:00 | 176.47 | 176.5 | 175.87 | 175.95 | 16471.259 | 9882 | 7115.07800000 | 1252609.79595000 |
| 2120 | 2025-08-08 08:30:00 | 175.95 | 175.96 | 175.41 | 175.6 | 13035.067 | 11794 | 6307.33600000 | 1107671.47445000 |
| 2121 | 2025-08-08 08:35:00 | 175.59 | 175.62 | 175.29 | 175.42 | 40618.306 | 12699 | 9467.34700000 | 1660694.16762000 |
| 2122 | 2025-08-08 08:40:00 | 175.42 | 175.56 | 175.31 | 175.46 | 11647.39 | 7705 | 5072.12300000 | 889722.39371000 |
| 2123 | 2025-08-08 08:45:00 | 175.46 | 175.48 | 175.11 | 175.15 | 23222.504 | 11296 | 6812.18400000 | 1193748.84552000 |
| 2124 | 2025-08-08 08:50:00 | 175.14 | 175.32 | 174.88 | 175.2 | 8020.325 | 6506 | 3942.10200000 | 690077.51996000 |
| 2125 | 2025-08-08 08:55:00 | 175.2 | 175.38 | 175.14 | 175.37 | 6550.11 | 3544 | 5745.07200000 | 1007045.82024000 |
| 2126 | 2025-08-08 09:00:00 | 175.38 | 175.47 | 175.01 | 175.22 | 12581.933 | 5779 | 7854.90300000 | 1376935.17384000 |
| 2127 | 2025-08-08 09:05:00 | 175.21 | 175.62 | 175.1 | 175.39 | 4577.454 | 4929 | 2955.66500000 | 518365.31211000 |
| 2128 | 2025-08-08 09:10:00 | 175.39 | 175.81 | 175.36 | 175.52 | 8922.715 | 5303 | 4511.96700000 | 792434.36326000 |
| 2129 | 2025-08-08 09:15:00 | 175.52 | 175.89 | 175.49 | 175.62 | 5007.754 | 5052 | 2555.60800000 | 449237.29185000 |
| 2130 | 2025-08-08 09:20:00 | 175.61 | 175.7 | 175.17 | 175.23 | 3410.578 | 5379 | 1316.82300000 | 231040.31362000 |
| 2131 | 2025-08-08 09:25:00 | 175.23 | 175.5 | 175.04 | 175.5 | 2791.033 | 4350 | 1245.16600000 | 218279.59919000 |
| 2132 | 2025-08-08 09:30:00 | 175.5 | 175.56 | 175.09 | 175.21 | 3828.562 | 5594 | 2044.56900000 | 358305.77505000 |
| 2133 | 2025-08-08 09:35:00 | 175.21 | 175.58 | 175.12 | 175.43 | 9862.961 | 6692 | 3896.56800000 | 683312.05382000 |
| 2134 | 2025-08-08 09:40:00 | 175.42 | 175.52 | 175.2 | 175.34 | 3072.974 | 4113 | 1592.23700000 | 279181.27039000 |
| 2135 | 2025-08-08 09:45:00 | 175.34 | 175.58 | 175.33 | 175.46 | 4025.774 | 3522 | 1731.37400000 | 303820.68773000 |
| 2136 | 2025-08-08 09:50:00 | 175.45 | 175.98 | 175.44 | 175.97 | 4459.776 | 3374 | 2608.11100000 | 458389.87886000 |
| 2137 | 2025-08-08 09:55:00 | 175.97 | 176.13 | 175.95 | 176.06 | 10635.818 | 3604 | 7463.27300000 | 1313907.34133000 |
| 2138 | 2025-08-08 10:00:00 | 176.06 | 176.12 | 175.97 | 176.04 | 7647.227 | 3265 | 2594.95700000 | 456825.19744000 |
| 2139 | 2025-08-08 10:05:00 | 176.05 | 176.41 | 176.05 | 176.25 | 5085.131 | 6070 | 3316.59800000 | 584461.40929000 |
| 2140 | 2025-08-08 10:10:00 | 176.25 | 176.4 | 176.06 | 176.26 | 5301.506 | 4979 | 2443.33800000 | 430639.85110000 |
| 2141 | 2025-08-08 10:15:00 | 176.26 | 176.48 | 176.12 | 176.22 | 3641.761 | 4218 | 2203.34800000 | 388538.07839000 |
| 2142 | 2025-08-08 10:20:00 | 176.21 | 176.24 | 175.73 | 175.93 | 11113.346 | 4976 | 4587.74100000 | 807380.10928000 |
| 2143 | 2025-08-08 10:25:00 | 175.92 | 176.0 | 175.8 | 175.86 | 5748.281 | 3057 | 1560.83000000 | 274597.31114000 |
| 2144 | 2025-08-08 10:30:00 | 175.86 | 176.67 | 175.85 | 176.59 | 9897.515 | 6487 | 7379.46900000 | 1301207.76670000 |
| 2145 | 2025-08-08 10:35:00 | 176.58 | 177.0 | 176.54 | 176.71 | 24425.416 | 7238 | 15734.13400000 | 2781956.89373000 |
| 2146 | 2025-08-08 10:40:00 | 176.71 | 176.8 | 176.44 | 176.54 | 7148.54 | 5226 | 3383.60600000 | 597542.91050000 |
| 2147 | 2025-08-08 10:45:00 | 176.53 | 176.57 | 175.99 | 176.1 | 6671.789 | 5506 | 1649.83400000 | 290689.02326000 |
| 2148 | 2025-08-08 10:50:00 | 176.1 | 176.85 | 176.01 | 176.68 | 6268.438 | 7275 | 3916.20600000 | 690951.27815000 |
| 2149 | 2025-08-08 10:55:00 | 176.68 | 176.75 | 176.53 | 176.65 | 4535.682 | 5445 | 2379.81000000 | 420406.46368000 |
| 2150 | 2025-08-08 11:00:00 | 176.65 | 176.81 | 176.64 | 176.67 | 3767.602 | 4042 | 1893.04600000 | 334534.94855000 |
| 2151 | 2025-08-08 11:05:00 | 176.66 | 176.99 | 176.57 | 176.93 | 3631.7 | 3260 | 2340.57700000 | 413954.39460000 |
| 2152 | 2025-08-08 11:10:00 | 176.92 | 177.18 | 176.82 | 177.18 | 23179.683 | 5986 | 14300.25600000 | 2531483.77455000 |
| 2153 | 2025-08-08 11:15:00 | 177.17 | 177.44 | 177.14 | 177.2 | 6371.044 | 6339 | 3621.15700000 | 641985.20065000 |
| 2154 | 2025-08-08 11:20:00 | 177.21 | 177.36 | 177.13 | 177.22 | 7966.979 | 4633 | 5979.47400000 | 1059912.14178000 |
| 2155 | 2025-08-08 11:25:00 | 177.22 | 177.36 | 177.1 | 177.18 | 12069.653 | 5021 | 5885.76900000 | 1043025.39915000 |
| 2156 | 2025-08-08 11:30:00 | 177.19 | 177.76 | 177.16 | 177.76 | 17457.551 | 6302 | 10047.10000000 | 1783519.49200000 |
| 2157 | 2025-08-08 11:35:00 | 177.75 | 177.95 | 177.67 | 177.84 | 15230.192 | 6623 | 10812.13200000 | 1922651.67642000 |
| 2158 | 2025-08-08 11:40:00 | 177.84 | 177.84 | 177.57 | 177.75 | 10818.808 | 3712 | 4559.43500000 | 810027.51847000 |
| 2159 | 2025-08-08 11:45:00 | 177.75 | 177.79 | 177.45 | 177.5 | 5972.785 | 3692 | 3998.24000000 | 709846.14690000 |
| 2160 | 2025-08-08 11:50:00 | 177.5 | 177.89 | 177.47 | 177.59 | 11723.711 | 4241 | 9606.11200000 | 1706940.70428000 |
| 2161 | 2025-08-08 11:55:00 | 177.59 | 177.74 | 177.5 | 177.65 | 5246.864 | 3199 | 3437.80200000 | 610653.62313000 |
| 2162 | 2025-08-08 12:00:00 | 177.65 | 177.67 | 177.48 | 177.55 | 18008.542 | 4243 | 10697.58900000 | 1899868.04840000 |
| 2163 | 2025-08-08 12:05:00 | 177.55 | 177.55 | 176.63 | 176.64 | 21371.656 | 9655 | 10657.99500000 | 1886468.50910000 |
| 2164 | 2025-08-08 12:10:00 | 176.64 | 176.92 | 176.22 | 176.76 | 41501.836 | 10934 | 29014.55400000 | 5127542.45924000 |
| 2165 | 2025-08-08 12:15:00 | 176.77 | 176.95 | 176.5 | 176.51 | 6874.85 | 5957 | 2868.60600000 | 507363.80705000 |
| 2166 | 2025-08-08 12:20:00 | 176.5 | 176.72 | 176.28 | 176.56 | 14769.36 | 7389 | 10561.55800000 | 1864085.90041000 |
| 2167 | 2025-08-08 12:25:00 | 176.56 | 176.65 | 176.44 | 176.63 | 4004.173 | 3677 | 2037.04200000 | 359712.57136000 |
| 2168 | 2025-08-08 12:30:00 | 176.63 | 176.76 | 176.36 | 176.57 | 4197.697 | 4095 | 1403.33500000 | 247798.62574000 |
| 2169 | 2025-08-08 12:35:00 | 176.56 | 176.58 | 176.17 | 176.17 | 3773.075 | 4163 | 1382.77100000 | 243994.88061000 |
| 2170 | 2025-08-08 12:40:00 | 176.17 | 176.63 | 176.11 | 176.48 | 3773.649 | 3024 | 1535.46100000 | 270762.35201000 |
| 2171 | 2025-08-08 12:45:00 | 176.47 | 176.61 | 176.26 | 176.54 | 4524.486 | 4778 | 1800.79600000 | 317833.05879000 |
| 2172 | 2025-08-08 12:50:00 | 176.55 | 176.84 | 176.4 | 176.58 | 9741.474 | 7341 | 4407.87500000 | 778504.31169000 |
| 2173 | 2025-08-08 12:55:00 | 176.59 | 176.7 | 176.35 | 176.45 | 3707.216 | 3814 | 1546.14500000 | 272909.30939000 |
| 2174 | 2025-08-08 13:00:00 | 176.45 | 176.6 | 176.32 | 176.33 | 4860.181 | 4734 | 2492.13700000 | 439695.29971000 |
| 2175 | 2025-08-08 13:05:00 | 176.33 | 176.49 | 176.07 | 176.08 | 5154.82 | 5962 | 1302.76200000 | 229690.24928000 |
| 2176 | 2025-08-08 13:10:00 | 176.08 | 176.41 | 175.86 | 175.87 | 22308.542 | 7403 | 12944.54100000 | 2280827.94430000 |
| 2177 | 2025-08-08 13:15:00 | 175.86 | 176.27 | 175.47 | 176.03 | 16994.289 | 11645 | 8741.46400000 | 1537101.37202000 |
| 2178 | 2025-08-08 13:20:00 | 176.02 | 176.48 | 175.83 | 176.45 | 11567.897 | 7604 | 7418.39200000 | 1307291.79004000 |
| 2179 | 2025-08-08 13:25:00 | 176.45 | 176.53 | 176.32 | 176.44 | 11728.4 | 4644 | 2207.26100000 | 389481.27591000 |
| 2180 | 2025-08-08 13:30:00 | 176.45 | 176.55 | 175.77 | 176.04 | 8439.092 | 11082 | 4204.80600000 | 740779.32763000 |
| 2181 | 2025-08-08 13:35:00 | 176.05 | 176.38 | 175.91 | 176.29 | 12562.819 | 13489 | 5316.17200000 | 936279.40496000 |
| 2182 | 2025-08-08 13:40:00 | 176.29 | 176.94 | 176.24 | 176.84 | 13372.321 | 13800 | 9132.63500000 | 1613362.09104000 |
| 2183 | 2025-08-08 13:45:00 | 176.85 | 178.08 | 176.81 | 177.76 | 73541.001 | 25534 | 58601.49100000 | 10413187.74914000 |
| 2184 | 2025-08-08 13:50:00 | 177.76 | 178.02 | 177.15 | 177.57 | 27303.829 | 26483 | 15162.71000000 | 2693132.14463000 |
| 2185 | 2025-08-08 13:55:00 | 177.58 | 178.8 | 177.43 | 178.63 | 44104.926 | 26448 | 26919.19900000 | 4798380.75124000 |
| 2186 | 2025-08-08 14:00:00 | 178.64 | 178.76 | 178.2 | 178.48 | 21580.505 | 20047 | 11270.74000000 | 2011743.94098000 |
| 2187 | 2025-08-08 14:05:00 | 178.49 | 179.14 | 177.01 | 177.94 | 59551.501 | 40177 | 32147.49200000 | 5732287.54109000 |
| 2188 | 2025-08-08 14:10:00 | 177.94 | 177.98 | 177.1 | 177.47 | 32895.141 | 26387 | 19723.43800000 | 3502274.88264000 |
| 2189 | 2025-08-08 14:15:00 | 177.48 | 177.64 | 176.76 | 177.1 | 52893.25 | 28164 | 19764.52600000 | 3500508.40420000 |
| 2190 | 2025-08-08 14:20:00 | 177.1 | 177.47 | 176.8 | 177.14 | 11634.293 | 12089 | 7174.36900000 | 1270737.86281000 |
| 2191 | 2025-08-08 14:25:00 | 177.14 | 177.37 | 176.8 | 177.35 | 14897.731 | 9394 | 8541.90100000 | 1512694.13176000 |
| 2192 | 2025-08-08 14:30:00 | 177.36 | 177.42 | 176.21 | 176.32 | 14172.071 | 13617 | 6505.56700000 | 1150974.24196000 |
| 2193 | 2025-08-08 14:35:00 | 176.32 | 176.7 | 175.81 | 175.82 | 30771.278 | 16042 | 9520.90300000 | 1678171.23702000 |
| 2194 | 2025-08-08 14:40:00 | 175.82 | 176.2 | 175.43 | 175.97 | 22937.261 | 16273 | 9455.91500000 | 1661911.25444000 |
| 2195 | 2025-08-08 14:45:00 | 175.97 | 176.7 | 175.91 | 176.55 | 21805.571 | 16939 | 11791.62000000 | 2081000.53561000 |
| 2196 | 2025-08-08 14:50:00 | 176.56 | 176.61 | 176.04 | 176.27 | 16683.791 | 11118 | 7441.71300000 | 1311187.87077000 |
| 2197 | 2025-08-08 14:55:00 | 176.26 | 176.54 | 176.02 | 176.51 | 24130.817 | 10096 | 12274.94100000 | 2164392.36488000 |
| 2198 | 2025-08-08 15:00:00 | 176.51 | 176.7 | 175.64 | 175.96 | 24016.472 | 16744 | 11573.05400000 | 2041258.15221000 |
| 2199 | 2025-08-08 15:05:00 | 175.96 | 176.08 | 175.16 | 175.16 | 14259.842 | 16604 | 5167.50900000 | 907591.47601000 |
| 2200 | 2025-08-08 15:10:00 | 175.17 | 175.42 | 174.98 | 175.32 | 23992.023 | 14028 | 8182.44500000 | 1432964.59457000 |
| 2201 | 2025-08-08 15:15:00 | 175.32 | 175.59 | 174.94 | 175.28 | 11371.071 | 12668 | 3814.85800000 | 668653.33968000 |
| 2202 | 2025-08-08 15:20:00 | 175.28 | 175.64 | 175.22 | 175.59 | 29459.275 | 11824 | 11118.49500000 | 1949903.19882000 |
| 2203 | 2025-08-08 15:25:00 | 175.59 | 175.84 | 175.41 | 175.41 | 14294.059 | 8321 | 7301.61400000 | 1282325.01471000 |
| 2204 | 2025-08-08 15:30:00 | 175.42 | 175.57 | 175.0 | 175.38 | 19214.936 | 14339 | 6011.02200000 | 1053653.57074000 |
| 2205 | 2025-08-08 15:35:00 | 175.39 | 175.58 | 174.88 | 174.89 | 10740.726 | 11896 | 5081.10300000 | 890246.63940000 |
| 2206 | 2025-08-08 15:40:00 | 174.9 | 174.9 | 174.21 | 174.33 | 23271.038 | 16760 | 8501.04100000 | 1482701.91377000 |
| 2207 | 2025-08-08 15:45:00 | 174.33 | 175.11 | 174.33 | 175.02 | 29085.948 | 17504 | 16476.45900000 | 2878647.72809000 |
| 2208 | 2025-08-08 15:50:00 | 175.02 | 175.27 | 174.81 | 175.06 | 8200.616 | 10457 | 4165.62500000 | 729017.97095000 |
| 2209 | 2025-08-08 15:55:00 | 175.05 | 175.38 | 175.03 | 175.23 | 5749.98 | 5461 | 2472.79000000 | 433328.28413000 |
| 2210 | 2025-08-08 16:00:00 | 175.23 | 176.15 | 175.21 | 175.65 | 14447.777 | 10190 | 10237.33600000 | 1799199.85589000 |
| 2211 | 2025-08-08 16:05:00 | 175.65 | 175.9 | 175.53 | 175.88 | 11183.339 | 10367 | 5405.85800000 | 950027.63193000 |
| 2212 | 2025-08-08 16:10:00 | 175.88 | 175.93 | 175.6 | 175.8 | 5218.427 | 5414 | 2347.66700000 | 412610.29967000 |
| 2213 | 2025-08-08 16:15:00 | 175.8 | 176.19 | 175.49 | 175.98 | 14368.691 | 9370 | 5154.13500000 | 906264.75124000 |
| 2214 | 2025-08-08 16:20:00 | 175.97 | 176.33 | 175.74 | 175.96 | 10666.351 | 9186 | 6231.13400000 | 1096806.94138000 |
| 2215 | 2025-08-08 16:25:00 | 175.96 | 176.18 | 175.75 | 175.97 | 7106.498 | 5383 | 3026.25100000 | 532732.69705000 |
| 2216 | 2025-08-08 16:30:00 | 175.97 | 176.03 | 175.55 | 175.91 | 5720.394 | 7879 | 2591.64800000 | 455607.29287000 |
| 2217 | 2025-08-08 16:35:00 | 175.9 | 176.19 | 175.09 | 175.53 | 33671.001 | 9212 | 10442.65800000 | 1832722.44979000 |
| 2218 | 2025-08-08 16:40:00 | 175.53 | 175.65 | 175.01 | 175.47 | 42856.55 | 9667 | 13507.21100000 | 2368832.45481000 |
| 2219 | 2025-08-08 16:45:00 | 175.47 | 175.72 | 175.45 | 175.54 | 4971.615 | 6205 | 2610.99600000 | 458472.37731000 |
| 2220 | 2025-08-08 16:50:00 | 175.54 | 175.92 | 175.45 | 175.67 | 4415.905 | 7500 | 2477.19600000 | 435256.34777000 |
| 2221 | 2025-08-08 16:55:00 | 175.68 | 176.0 | 175.66 | 175.9 | 8492.634 | 5365 | 4995.43000000 | 878153.18798000 |
| 2222 | 2025-08-08 17:00:00 | 175.89 | 176.19 | 175.55 | 176.07 | 11565.676 | 8393 | 6094.29900000 | 1072275.71127000 |
| 2223 | 2025-08-08 17:05:00 | 176.07 | 176.42 | 175.93 | 176.41 | 6100.391 | 6736 | 3966.13000000 | 698902.00885000 |
| 2224 | 2025-08-08 17:10:00 | 176.41 | 176.66 | 176.34 | 176.52 | 7399.733 | 4891 | 5465.00200000 | 964571.93319000 |
| 2225 | 2025-08-08 17:15:00 | 176.51 | 176.8 | 176.35 | 176.46 | 9946.073 | 6618 | 5592.44100000 | 987957.59723000 |
| 2226 | 2025-08-08 17:20:00 | 176.46 | 177.2 | 176.39 | 176.95 | 15047.579 | 8236 | 5706.13200000 | 1009086.04008000 |
| 2227 | 2025-08-08 17:25:00 | 176.95 | 177.19 | 176.54 | 177.03 | 6960.402 | 6454 | 3799.52600000 | 671788.62144000 |
| 2228 | 2025-08-08 17:30:00 | 177.02 | 177.85 | 176.97 | 177.82 | 26737.544 | 10768 | 12612.81600000 | 2239069.04300000 |
| 2229 | 2025-08-08 17:35:00 | 177.82 | 178.09 | 177.53 | 177.96 | 12462.491 | 11227 | 6419.46100000 | 1142071.92209000 |
| 2230 | 2025-08-08 17:40:00 | 177.96 | 178.15 | 177.64 | 177.79 | 10186.701 | 9622 | 5490.66400000 | 977013.03297000 |
| 2231 | 2025-08-08 17:45:00 | 177.8 | 178.3 | 177.52 | 178.18 | 42044.511 | 11946 | 18178.14100000 | 3231523.89216000 |
| 2232 | 2025-08-08 17:50:00 | 178.18 | 178.37 | 177.97 | 178.28 | 15123.719 | 9079 | 7004.34400000 | 1248442.55749000 |
| 2233 | 2025-08-08 17:55:00 | 178.29 | 179.36 | 178.22 | 179.34 | 42260.372 | 15358 | 26857.32800000 | 4803017.88712000 |
| 2234 | 2025-08-08 18:00:00 | 179.35 | 179.59 | 178.82 | 179.06 | 41409.174 | 20586 | 25681.58500000 | 4604391.21797000 |
| 2235 | 2025-08-08 18:05:00 | 179.05 | 179.27 | 178.86 | 179.1 | 13844.053 | 12119 | 6411.06200000 | 1148097.86349000 |
| 2236 | 2025-08-08 18:10:00 | 179.1 | 179.57 | 178.93 | 179.07 | 61485.926 | 12896 | 35252.27800000 | 6321079.68659000 |
| 2237 | 2025-08-08 18:15:00 | 179.07 | 179.33 | 178.91 | 179.33 | 21510.947 | 10349 | 14102.25500000 | 2526282.52551000 |
| 2238 | 2025-08-08 18:20:00 | 179.32 | 179.66 | 179.16 | 179.32 | 11863.123 | 12239 | 5062.89900000 | 908127.73331000 |
| 2239 | 2025-08-08 18:25:00 | 179.31 | 179.34 | 178.22 | 178.24 | 35209.13 | 17632 | 14762.62900000 | 2635999.01968000 |
| 2240 | 2025-08-08 18:30:00 | 178.23 | 179.03 | 178.22 | 178.74 | 17684.113 | 16003 | 9084.28600000 | 1621903.60475000 |
| 2241 | 2025-08-08 18:35:00 | 178.73 | 178.73 | 177.74 | 177.77 | 23525.954 | 14060 | 7363.01900000 | 1310467.12034000 |
| 2242 | 2025-08-08 18:40:00 | 177.76 | 177.95 | 177.6 | 177.9 | 8468.045 | 8802 | 5052.84300000 | 898363.17081000 |
| 2243 | 2025-08-08 18:45:00 | 177.9 | 177.98 | 177.42 | 177.65 | 17100.919 | 13014 | 5504.04800000 | 978369.42180000 |
| 2244 | 2025-08-08 18:50:00 | 177.66 | 177.75 | 177.21 | 177.48 | 14453.517 | 11536 | 7936.81400000 | 1408932.69854000 |
| 2245 | 2025-08-08 18:55:00 | 177.48 | 177.6 | 177.28 | 177.6 | 9329.2 | 6384 | 5395.31600000 | 957141.72056000 |
| 2246 | 2025-08-08 19:00:00 | 177.59 | 177.97 | 177.4 | 177.76 | 16206.909 | 12652 | 10247.81600000 | 1821177.13769000 |
| 2247 | 2025-08-08 19:05:00 | 177.75 | 177.89 | 177.57 | 177.63 | 5287.069 | 6310 | 2739.29600000 | 486830.51543000 |
| 2248 | 2025-08-08 19:10:00 | 177.63 | 177.75 | 177.51 | 177.67 | 5257.843 | 5642 | 2548.63800000 | 452744.84041000 |
| 2249 | 2025-08-08 19:15:00 | 177.68 | 178.12 | 177.63 | 178.05 | 5868.139 | 5733 | 3974.01000000 | 707068.89719000 |
| 2250 | 2025-08-08 19:20:00 | 178.04 | 178.47 | 177.95 | 178.02 | 10160.744 | 7156 | 4894.69200000 | 872657.69310000 |
| 2251 | 2025-08-08 19:25:00 | 178.01 | 178.21 | 177.83 | 177.97 | 17621.963 | 7064 | 4371.95600000 | 778294.04753000 |
| 2252 | 2025-08-08 19:30:00 | 177.97 | 178.09 | 177.67 | 177.75 | 4649.127 | 5642 | 2339.28700000 | 415866.75313000 |
| 2253 | 2025-08-08 19:35:00 | 177.74 | 177.85 | 177.5 | 177.66 | 6498.116 | 6638 | 3143.60800000 | 558469.24083000 |
| 2254 | 2025-08-08 19:40:00 | 177.66 | 178.27 | 177.6 | 177.92 | 16521.354 | 5037 | 4770.06200000 | 849202.54339000 |
| 2255 | 2025-08-08 19:45:00 | 177.92 | 178.25 | 177.42 | 177.65 | 28444.123 | 10978 | 14204.16200000 | 2528212.49739000 |
| 2256 | 2025-08-08 19:50:00 | 177.64 | 178.07 | 177.57 | 178.06 | 6031.375 | 6695 | 3434.67100000 | 610696.85087000 |
| 2257 | 2025-08-08 19:55:00 | 178.06 | 178.47 | 177.97 | 178.47 | 43605.899 | 11217 | 24680.52200000 | 4395658.15540000 |
| 2258 | 2025-08-08 20:00:00 | 178.46 | 178.76 | 177.87 | 178.0 | 10818.362 | 10818 | 4562.86200000 | 813968.43466000 |
| 2259 | 2025-08-08 20:05:00 | 178.0 | 178.12 | 177.69 | 177.78 | 6657.311 | 7706 | 2231.69900000 | 397235.30404000 |
| 2260 | 2025-08-08 20:10:00 | 177.79 | 177.84 | 177.48 | 177.57 | 4436.603 | 4760 | 1936.00500000 | 343932.38440000 |
| 2261 | 2025-08-08 20:15:00 | 177.57 | 177.66 | 177.24 | 177.35 | 5032.752 | 5780 | 2289.62600000 | 406483.16932000 |
| 2262 | 2025-08-08 20:20:00 | 177.36 | 177.54 | 177.36 | 177.51 | 2901.413 | 2678 | 1407.12900000 | 249716.17925000 |
| 2263 | 2025-08-08 20:25:00 | 177.5 | 177.64 | 177.45 | 177.57 | 5198.962 | 2514 | 2631.90300000 | 467266.05853000 |
| 2264 | 2025-08-08 20:30:00 | 177.57 | 177.8 | 177.54 | 177.68 | 2884.816 | 3670 | 1544.96500000 | 274494.45124000 |
| 2265 | 2025-08-08 20:35:00 | 177.68 | 177.73 | 177.53 | 177.59 | 2444.609 | 3074 | 1522.63100000 | 270462.97424000 |
| 2266 | 2025-08-08 20:40:00 | 177.59 | 177.89 | 177.48 | 177.81 | 6592.068 | 3875 | 4174.56200000 | 742012.72486000 |
| 2267 | 2025-08-08 20:45:00 | 177.8 | 178.15 | 177.78 | 177.86 | 8627.215 | 5891 | 2910.49100000 | 517867.94922000 |
| 2268 | 2025-08-08 20:50:00 | 177.85 | 177.85 | 177.68 | 177.74 | 1838.569 | 2691 | 721.01000000 | 128184.55757000 |
| 2269 | 2025-08-08 20:55:00 | 177.73 | 178.28 | 177.62 | 178.25 | 12643.768 | 4743 | 9589.21700000 | 1706699.45724000 |
| 2270 | 2025-08-08 21:00:00 | 178.24 | 178.6 | 178.19 | 178.44 | 10445.624 | 6666 | 7755.64900000 | 1383274.07870000 |
| 2271 | 2025-08-08 21:05:00 | 178.44 | 178.44 | 177.47 | 177.56 | 10726.024 | 6398 | 3231.53800000 | 575430.32205000 |
| 2272 | 2025-08-08 21:10:00 | 177.56 | 178.06 | 177.56 | 177.99 | 5352.475 | 3594 | 3184.87600000 | 566514.26731000 |
| 2273 | 2025-08-08 21:15:00 | 177.98 | 177.98 | 177.47 | 177.61 | 4405.304 | 5266 | 1936.07600000 | 343900.90604000 |
| 2274 | 2025-08-08 21:20:00 | 177.61 | 177.76 | 177.46 | 177.59 | 3209.289 | 4059 | 1622.21500000 | 288076.54296000 |
| 2275 | 2025-08-08 21:25:00 | 177.59 | 177.61 | 177.41 | 177.51 | 2447.927 | 2701 | 1143.95200000 | 203072.33445000 |
| 2276 | 2025-08-08 21:30:00 | 177.51 | 177.85 | 177.51 | 177.82 | 2184.995 | 4286 | 1513.82200000 | 269000.58909000 |
| 2277 | 2025-08-08 21:35:00 | 177.82 | 177.92 | 177.67 | 177.67 | 2259.447 | 1957 | 949.85000000 | 168911.38634000 |
| 2278 | 2025-08-08 21:40:00 | 177.68 | 177.71 | 177.64 | 177.71 | 2550.488 | 1351 | 1780.92400000 | 316410.01132000 |
| 2279 | 2025-08-08 21:45:00 | 177.71 | 178.02 | 177.7 | 177.99 | 3707.347 | 2018 | 3438.99800000 | 611689.21559000 |
| 2280 | 2025-08-08 21:50:00 | 177.99 | 177.99 | 177.74 | 177.74 | 1386.659 | 1078 | 513.88700000 | 91405.44750000 |
| 2281 | 2025-08-08 21:55:00 | 177.74 | 177.75 | 177.59 | 177.61 | 4348.542 | 1153 | 1792.57300000 | 318420.14181000 |
| 2282 | 2025-08-08 22:00:00 | 177.61 | 177.61 | 177.14 | 177.43 | 7156.769 | 7716 | 3267.17700000 | 579443.15312000 |
| 2283 | 2025-08-08 22:05:00 | 177.42 | 177.73 | 177.07 | 177.65 | 5207.315 | 5225 | 2625.73600000 | 465990.30057000 |
| 2284 | 2025-08-08 22:10:00 | 177.66 | 177.84 | 177.56 | 177.8 | 6619.336 | 3219 | 4314.93300000 | 766873.56138000 |
| 2285 | 2025-08-08 22:15:00 | 177.81 | 178.07 | 177.75 | 177.91 | 7411.285 | 4468 | 4259.89900000 | 757947.42467000 |
| 2286 | 2025-08-08 22:20:00 | 177.92 | 178.0 | 177.64 | 177.77 | 5877.161 | 3196 | 2596.97600000 | 461718.87589000 |
| 2287 | 2025-08-08 22:25:00 | 177.77 | 177.91 | 177.68 | 177.69 | 4635.359 | 3270 | 1932.80700000 | 343620.82696000 |
| 2288 | 2025-08-08 22:30:00 | 177.68 | 177.79 | 177.49 | 177.72 | 5522.296 | 5077 | 1723.67800000 | 306221.98264000 |
| 2289 | 2025-08-08 22:35:00 | 177.71 | 177.94 | 177.37 | 177.43 | 11898.487 | 4402 | 3944.46600000 | 700550.21079000 |
| 2290 | 2025-08-08 22:40:00 | 177.43 | 177.73 | 177.43 | 177.72 | 6029.872 | 4496 | 3992.09100000 | 708982.98170000 |
| 2291 | 2025-08-08 22:45:00 | 177.73 | 177.95 | 177.6 | 177.84 | 6099.195 | 3785 | 1908.85400000 | 339288.18108000 |
| 2292 | 2025-08-08 22:50:00 | 177.85 | 177.91 | 177.6 | 177.67 | 5085.166 | 2925 | 1466.90700000 | 260712.51619000 |
| 2293 | 2025-08-08 22:55:00 | 177.67 | 177.81 | 177.56 | 177.63 | 6315.165 | 2147 | 3559.97100000 | 632505.80462000 |
| 2294 | 2025-08-08 23:00:00 | 177.63 | 177.85 | 177.58 | 177.84 | 3028.39 | 2698 | 934.27900000 | 166018.34210000 |
| 2295 | 2025-08-08 23:05:00 | 177.84 | 177.91 | 177.7 | 177.77 | 2550.964 | 2431 | 1486.78800000 | 264410.97392000 |
| 2296 | 2025-08-08 23:10:00 | 177.78 | 177.81 | 177.63 | 177.71 | 2005.839 | 1597 | 819.62600000 | 145649.12125000 |
| 2297 | 2025-08-08 23:15:00 | 177.72 | 177.81 | 177.53 | 177.54 | 1969.022 | 2599 | 974.29800000 | 173155.89127000 |
| 2298 | 2025-08-08 23:20:00 | 177.54 | 177.76 | 177.51 | 177.75 | 2178.623 | 2431 | 931.95700000 | 165596.02951000 |
| 2299 | 2025-08-08 23:25:00 | 177.75 | 177.76 | 177.61 | 177.63 | 1476.622 | 1760 | 762.21700000 | 135428.40582000 |
| 2300 | 2025-08-08 23:30:00 | 177.64 | 177.64 | 177.22 | 177.28 | 2401.985 | 3074 | 874.12700000 | 155050.56827000 |
| 2301 | 2025-08-08 23:35:00 | 177.27 | 177.32 | 176.62 | 176.69 | 8226.77 | 6985 | 1641.22800000 | 290331.20736000 |
| 2302 | 2025-08-08 23:40:00 | 176.69 | 176.93 | 176.69 | 176.75 | 5443.271 | 3247 | 2895.97700000 | 511993.79453000 |
| 2303 | 2025-08-08 23:45:00 | 176.74 | 176.89 | 176.66 | 176.84 | 3360.549 | 2773 | 2004.32700000 | 354330.65240000 |
| 2304 | 2025-08-08 23:50:00 | 176.84 | 176.95 | 176.69 | 176.74 | 6405.395 | 2936 | 1826.90500000 | 323075.89702000 |
| 2305 | 2025-08-08 23:55:00 | 176.75 | 176.79 | 176.64 | 176.78 | 3712.624 | 2220 | 1583.40200000 | 279840.79555000 |
| 2306 | 2025-08-09 00:00:00 | 176.79 | 177.04 | 176.75 | 176.96 | 8801.983 | 4000 | 4676.08000000 | 827301.39997000 |
| 2307 | 2025-08-09 00:05:00 | 176.96 | 176.99 | 176.66 | 176.79 | 6723.762 | 4046 | 1701.55000000 | 300900.10437000 |
| 2308 | 2025-08-09 00:10:00 | 176.79 | 177.13 | 176.79 | 177.1 | 2489.968 | 2069 | 1188.56000000 | 210356.88166000 |
| 2309 | 2025-08-09 00:15:00 | 177.1 | 177.14 | 176.76 | 177.0 | 4892.553 | 2952 | 2026.32900000 | 358548.59950000 |
| 2310 | 2025-08-09 00:20:00 | 177.01 | 177.19 | 176.89 | 177.01 | 6715.016 | 3546 | 3682.31600000 | 651968.08034000 |
| 2311 | 2025-08-09 00:25:00 | 177.01 | 177.22 | 176.9 | 176.99 | 3162.711 | 2708 | 1928.99200000 | 341614.55240000 |
| 2312 | 2025-08-09 00:30:00 | 176.98 | 176.98 | 176.64 | 176.75 | 5724.821 | 3866 | 2956.56000000 | 522623.30066000 |
| 2313 | 2025-08-09 00:35:00 | 176.75 | 177.03 | 176.75 | 177.0 | 6089.826 | 2535 | 3392.42300000 | 600133.76625000 |
| 2314 | 2025-08-09 00:40:00 | 177.01 | 177.11 | 176.91 | 177.03 | 3367.003 | 1763 | 1731.20500000 | 306444.94026000 |
| 2315 | 2025-08-09 00:45:00 | 177.03 | 177.09 | 176.89 | 177.07 | 2731.133 | 2252 | 1560.24200000 | 276172.52058000 |
| 2316 | 2025-08-09 00:50:00 | 177.07 | 177.08 | 176.75 | 176.99 | 11881.248 | 3137 | 1041.62500000 | 184334.48129000 |
| 2317 | 2025-08-09 00:55:00 | 176.99 | 177.06 | 176.8 | 176.94 | 2761.673 | 2689 | 1126.49900000 | 199292.46688000 |
| 2318 | 2025-08-09 01:00:00 | 176.94 | 177.11 | 176.67 | 176.99 | 7567.287 | 4039 | 5926.73400000 | 1048692.47935000 |
| 2319 | 2025-08-09 01:05:00 | 176.99 | 177.31 | 176.96 | 177.3 | 4668.268 | 3049 | 2797.37700000 | 495626.37316000 |
| 2320 | 2025-08-09 01:10:00 | 177.3 | 177.41 | 177.16 | 177.18 | 2650.838 | 2885 | 1491.55000000 | 264427.20702000 |
| 2321 | 2025-08-09 01:15:00 | 177.19 | 177.41 | 176.94 | 176.95 | 4975.271 | 3935 | 2826.70600000 | 500941.39681000 |
| 2322 | 2025-08-09 01:20:00 | 176.95 | 177.04 | 176.85 | 176.96 | 3005.205 | 2599 | 1160.27800000 | 205303.94833000 |
| 2323 | 2025-08-09 01:25:00 | 176.95 | 177.07 | 176.94 | 177.01 | 2814.428 | 2611 | 925.05300000 | 163748.68511000 |
| 2324 | 2025-08-09 01:30:00 | 177.0 | 177.26 | 176.96 | 177.22 | 5985.46 | 3121 | 3422.26000000 | 606228.91419000 |
| 2325 | 2025-08-09 01:35:00 | 177.22 | 177.38 | 177.22 | 177.31 | 4097.324 | 2961 | 2597.59600000 | 460554.90969000 |
| 2326 | 2025-08-09 01:40:00 | 177.31 | 178.3 | 177.3 | 178.28 | 21643.019 | 9070 | 15203.61200000 | 2703682.53711000 |
| 2327 | 2025-08-09 01:45:00 | 178.28 | 178.36 | 178.0 | 178.27 | 16413.302 | 5707 | 10807.56200000 | 1925534.77871000 |
| 2328 | 2025-08-09 01:50:00 | 178.28 | 179.02 | 178.28 | 178.61 | 14304.144 | 11442 | 8429.54500000 | 1506089.36890000 |
| 2329 | 2025-08-09 01:55:00 | 178.6 | 178.87 | 178.47 | 178.67 | 10330.575 | 5974 | 5998.01500000 | 1071712.12424000 |
| 2330 | 2025-08-09 02:00:00 | 178.68 | 178.71 | 178.26 | 178.26 | 5445.537 | 5484 | 2700.22600000 | 481854.07779000 |
| 2331 | 2025-08-09 02:05:00 | 178.26 | 178.35 | 178.1 | 178.35 | 12278.259 | 4374 | 7426.75800000 | 1323707.56270000 |
| 2332 | 2025-08-09 02:10:00 | 178.34 | 178.51 | 178.27 | 178.3 | 7016.741 | 4247 | 3372.01600000 | 601510.65778000 |
| 2333 | 2025-08-09 02:15:00 | 178.3 | 178.35 | 178.14 | 178.33 | 14100.277 | 4665 | 2379.64000000 | 424163.98121000 |
| 2334 | 2025-08-09 02:20:00 | 178.33 | 178.49 | 178.2 | 178.33 | 6313.162 | 4561 | 4613.81600000 | 822930.26074000 |
| 2335 | 2025-08-09 02:25:00 | 178.33 | 178.48 | 178.26 | 178.26 | 4673.205 | 3145 | 2521.58500000 | 449868.80702000 |
| 2336 | 2025-08-09 02:30:00 | 178.26 | 178.26 | 177.71 | 177.72 | 12168.046 | 4606 | 5490.99700000 | 977667.89260000 |
| 2337 | 2025-08-09 02:35:00 | 177.72 | 177.9 | 177.66 | 177.83 | 4143.296 | 3387 | 1953.04000000 | 347229.56948000 |
| 2338 | 2025-08-09 02:40:00 | 177.82 | 177.99 | 177.73 | 177.87 | 6321.888 | 4124 | 2189.33300000 | 389403.21323000 |
| 2339 | 2025-08-09 02:45:00 | 177.86 | 177.86 | 177.56 | 177.71 | 4951.519 | 3615 | 1622.08900000 | 288144.35921000 |
| 2340 | 2025-08-09 02:50:00 | 177.71 | 177.85 | 177.63 | 177.64 | 4483.231 | 2679 | 1483.04200000 | 263621.37524000 |
| 2341 | 2025-08-09 02:55:00 | 177.63 | 177.7 | 177.58 | 177.58 | 1870.132 | 1865 | 773.93300000 | 137485.11086000 |
| 2342 | 2025-08-09 03:00:00 | 177.58 | 177.58 | 177.27 | 177.28 | 4902.582 | 3926 | 2178.17700000 | 386546.80444000 |
| 2343 | 2025-08-09 03:05:00 | 177.29 | 177.33 | 177.1 | 177.18 | 3331.251 | 3182 | 1545.65800000 | 273854.08453000 |
| 2344 | 2025-08-09 03:10:00 | 177.18 | 177.56 | 177.18 | 177.5 | 6878.459 | 5454 | 3743.46000000 | 664104.51178000 |
| 2345 | 2025-08-09 03:15:00 | 177.5 | 177.75 | 177.39 | 177.67 | 5505.886 | 3307 | 3980.87900000 | 706838.92600000 |
| 2346 | 2025-08-09 03:20:00 | 177.67 | 177.67 | 177.44 | 177.47 | 2238.129 | 1916 | 952.01900000 | 169013.47713000 |
| 2347 | 2025-08-09 03:25:00 | 177.47 | 177.56 | 177.43 | 177.45 | 5342.218 | 2527 | 3055.28300000 | 542261.98347000 |
| 2348 | 2025-08-09 03:30:00 | 177.45 | 177.45 | 177.18 | 177.2 | 7214.524 | 3245 | 4471.46300000 | 792966.76146000 |
| 2349 | 2025-08-09 03:35:00 | 177.2 | 177.29 | 177.1 | 177.24 | 4777.084 | 2509 | 3007.33300000 | 532802.62191000 |
| 2350 | 2025-08-09 03:40:00 | 177.25 | 177.44 | 177.15 | 177.28 | 6181.467 | 3946 | 2898.61200000 | 513863.36335000 |
| 2351 | 2025-08-09 03:45:00 | 177.28 | 177.3 | 177.03 | 177.07 | 4144.514 | 2644 | 1989.19300000 | 352476.19916000 |
| 2352 | 2025-08-09 03:50:00 | 177.07 | 177.28 | 177.04 | 177.22 | 7810.231 | 3523 | 5319.06500000 | 942317.94593000 |
| 2353 | 2025-08-09 03:55:00 | 177.23 | 177.35 | 177.15 | 177.26 | 6039.908 | 3094 | 2721.65600000 | 482396.59272000 |
| 2354 | 2025-08-09 04:00:00 | 177.26 | 177.29 | 177.0 | 177.01 | 5738.08 | 3223 | 2518.16400000 | 446051.47330000 |
| 2355 | 2025-08-09 04:05:00 | 177.01 | 177.12 | 176.94 | 177.0 | 8699.683 | 2439 | 2233.51400000 | 395412.48207000 |
| 2356 | 2025-08-09 04:10:00 | 177.0 | 177.64 | 176.98 | 177.64 | 10877.534 | 4305 | 6769.15900000 | 1200236.95214000 |
| 2357 | 2025-08-09 04:15:00 | 177.63 | 177.95 | 177.6 | 177.66 | 9012.896 | 4437 | 5447.28600000 | 968474.93995000 |
| 2358 | 2025-08-09 04:20:00 | 177.66 | 177.74 | 177.53 | 177.55 | 2574.923 | 2504 | 1412.54600000 | 250931.92024000 |
| 2359 | 2025-08-09 04:25:00 | 177.55 | 177.65 | 177.39 | 177.41 | 11495.744 | 4062 | 3551.85700000 | 630662.51173000 |
| 2360 | 2025-08-09 04:30:00 | 177.41 | 177.95 | 177.34 | 177.95 | 14604.133 | 6704 | 7531.21900000 | 1338338.07219000 |
| 2361 | 2025-08-09 04:35:00 | 177.95 | 178.41 | 177.78 | 178.34 | 11806.967 | 9548 | 6457.08000000 | 1150259.09629000 |
| 2362 | 2025-08-09 04:40:00 | 178.34 | 178.52 | 177.92 | 177.95 | 16266.009 | 7473 | 9062.91800000 | 1615051.51267000 |
| 2363 | 2025-08-09 04:45:00 | 177.95 | 178.23 | 177.84 | 177.97 | 10421.849 | 6066 | 5126.74500000 | 912736.99861000 |
| 2364 | 2025-08-09 04:50:00 | 177.97 | 178.15 | 177.95 | 178.07 | 12438.036 | 5068 | 5935.79300000 | 1057075.41637000 |
| 2365 | 2025-08-09 04:55:00 | 178.08 | 178.82 | 178.07 | 178.67 | 13118.436 | 5481 | 9638.49700000 | 1720384.20884000 |
| 2366 | 2025-08-09 05:00:00 | 178.66 | 179.65 | 178.26 | 179.63 | 38933.306 | 14360 | 24342.09000000 | 4360791.22101000 |
| 2367 | 2025-08-09 05:05:00 | 179.62 | 180.68 | 179.32 | 180.19 | 104634.049 | 43063 | 66041.65900000 | 11893048.69246000 |
| 2368 | 2025-08-09 05:10:00 | 180.19 | 180.34 | 179.62 | 180.17 | 35182.714 | 21698 | 20463.95200000 | 3683826.73662000 |
| 2369 | 2025-08-09 05:15:00 | 180.17 | 181.1 | 180.09 | 181.06 | 36529.685 | 20927 | 22609.01400000 | 4087527.39027000 |
| 2370 | 2025-08-09 05:20:00 | 181.05 | 181.56 | 180.92 | 181.55 | 37395.066 | 15334 | 24289.47200000 | 4403842.99924000 |
| 2371 | 2025-08-09 05:25:00 | 181.56 | 181.97 | 181.32 | 181.67 | 45986.759 | 15041 | 30091.46800000 | 5468478.31638000 |
| 2372 | 2025-08-09 05:30:00 | 181.67 | 182.13 | 181.47 | 182.02 | 40856.734 | 14742 | 25358.18400000 | 4611253.72162000 |
| 2373 | 2025-08-09 05:35:00 | 182.01 | 182.15 | 181.27 | 181.72 | 24666.452 | 16330 | 8853.30700000 | 1609316.71049000 |
| 2374 | 2025-08-09 05:40:00 | 181.72 | 181.72 | 181.0 | 181.18 | 31084.146 | 14964 | 10909.78600000 | 1978822.89186000 |
| 2375 | 2025-08-09 05:45:00 | 181.19 | 181.83 | 181.16 | 181.68 | 22487.105 | 10797 | 13224.70200000 | 2400524.37689000 |
| 2376 | 2025-08-09 05:50:00 | 181.69 | 181.74 | 181.38 | 181.4 | 7990.693 | 8864 | 2950.69200000 | 535690.06437000 |
| 2377 | 2025-08-09 05:55:00 | 181.41 | 181.41 | 180.78 | 180.85 | 13878.199 | 7133 | 5347.67200000 | 967723.07784000 |
| 2378 | 2025-08-09 06:00:00 | 180.85 | 180.93 | 180.49 | 180.49 | 16246.761 | 8828 | 6127.70500000 | 1107362.26705000 |
| 2379 | 2025-08-09 06:05:00 | 180.49 | 180.8 | 180.05 | 180.5 | 19301.35 | 11351 | 7457.51200000 | 1346014.52030000 |
| 2380 | 2025-08-09 06:10:00 | 180.49 | 180.55 | 179.99 | 180.08 | 39265.365 | 9373 | 10361.86300000 | 1868457.41148000 |
| 2381 | 2025-08-09 06:15:00 | 180.09 | 180.17 | 179.58 | 180.01 | 25834.077 | 12588 | 11384.14800000 | 2046858.08313000 |
| 2382 | 2025-08-09 06:20:00 | 180.01 | 180.26 | 180.01 | 180.16 | 14630.796 | 6701 | 6894.95800000 | 1242036.85133000 |
| 2383 | 2025-08-09 06:25:00 | 180.15 | 180.24 | 180.01 | 180.02 | 14746.86 | 6692 | 9494.38200000 | 1710453.35481000 |
| 2384 | 2025-08-09 06:30:00 | 180.01 | 180.04 | 179.37 | 179.56 | 21634.153 | 9334 | 6267.93600000 | 1125823.19481000 |
| 2385 | 2025-08-09 06:35:00 | 179.57 | 179.97 | 179.52 | 179.87 | 18682.798 | 6161 | 12685.21600000 | 2281002.77264000 |
| 2386 | 2025-08-09 06:40:00 | 179.86 | 179.97 | 179.73 | 179.81 | 7250.142 | 4514 | 3457.99300000 | 621952.45481000 |
| 2387 | 2025-08-09 06:45:00 | 179.8 | 179.8 | 179.45 | 179.5 | 4819.207 | 5651 | 2335.10300000 | 419374.72236000 |
| 2388 | 2025-08-09 06:50:00 | 179.5 | 179.63 | 179.26 | 179.34 | 11037.601 | 4184 | 4853.39100000 | 871330.67787000 |
| 2389 | 2025-08-09 06:55:00 | 179.35 | 179.61 | 179.31 | 179.59 | 15426.32 | 4644 | 7431.20700000 | 1333498.01830000 |
| 2390 | 2025-08-09 07:00:00 | 179.58 | 179.64 | 179.44 | 179.64 | 5639.224 | 3288 | 2936.33300000 | 527202.76436000 |
| 2391 | 2025-08-09 07:05:00 | 179.64 | 180.36 | 179.64 | 180.31 | 7878.663 | 5131 | 5675.13000000 | 1021461.87313000 |
| 2392 | 2025-08-09 07:10:00 | 180.3 | 180.33 | 180.09 | 180.21 | 10512.545 | 5364 | 6280.30700000 | 1131854.25268000 |
| 2393 | 2025-08-09 07:15:00 | 180.21 | 180.53 | 180.18 | 180.48 | 11820.538 | 4441 | 5965.86800000 | 1076092.18580000 |
| 2394 | 2025-08-09 07:20:00 | 180.47 | 180.54 | 180.38 | 180.43 | 9052.094 | 2965 | 5344.71800000 | 964502.47968000 |
| 2395 | 2025-08-09 07:25:00 | 180.43 | 180.65 | 180.37 | 180.6 | 5262.776 | 3309 | 2985.38600000 | 538888.42459000 |
| 2396 | 2025-08-09 07:30:00 | 180.6 | 180.66 | 180.3 | 180.3 | 4986.048 | 3162 | 2125.59900000 | 383686.24318000 |
| 2397 | 2025-08-09 07:35:00 | 180.3 | 180.37 | 180.24 | 180.36 | 5439.305 | 2341 | 2803.12700000 | 505455.49013000 |
| 2398 | 2025-08-09 07:40:00 | 180.36 | 180.73 | 180.36 | 180.59 | 4520.548 | 3179 | 2383.12000000 | 430363.21189000 |
| 2399 | 2025-08-09 07:45:00 | 180.58 | 180.58 | 180.27 | 180.46 | 4557.019 | 4369 | 1711.98400000 | 308934.43525000 |
| 2400 | 2025-08-09 07:50:00 | 180.47 | 180.57 | 180.36 | 180.43 | 3827.73 | 3165 | 2090.85500000 | 377326.07377000 |
| 2401 | 2025-08-09 07:55:00 | 180.43 | 180.63 | 180.38 | 180.62 | 4342.659 | 2677 | 2279.48500000 | 411484.39712000 |
| 2402 | 2025-08-09 08:00:00 | 180.62 | 180.89 | 180.62 | 180.88 | 16558.805 | 5475 | 9881.42000000 | 1786270.43525000 |
| 2403 | 2025-08-09 08:05:00 | 180.89 | 181.1 | 180.88 | 180.94 | 6597.206 | 3312 | 3875.04400000 | 701315.56477000 |
| 2404 | 2025-08-09 08:10:00 | 180.94 | 180.94 | 180.52 | 180.58 | 10777.951 | 4379 | 5017.83800000 | 906768.58038000 |
| 2405 | 2025-08-09 08:15:00 | 180.57 | 180.65 | 180.39 | 180.54 | 5700.807 | 4724 | 1661.32000000 | 299929.78552000 |
| 2406 | 2025-08-09 08:20:00 | 180.54 | 180.83 | 180.49 | 180.73 | 6544.413 | 3934 | 3666.26200000 | 662279.90180000 |
| 2407 | 2025-08-09 08:25:00 | 180.73 | 181.15 | 180.72 | 181.14 | 6402.418 | 3937 | 4338.05000000 | 785177.27944000 |
| 2408 | 2025-08-09 08:30:00 | 181.15 | 181.16 | 180.97 | 181.11 | 5010.482 | 3190 | 1807.29900000 | 327188.78067000 |
| 2409 | 2025-08-09 08:35:00 | 181.1 | 181.34 | 181.08 | 181.32 | 9288.729 | 3272 | 7697.38700000 | 1395524.41330000 |
| 2410 | 2025-08-09 08:40:00 | 181.31 | 181.68 | 181.27 | 181.67 | 14011.375 | 4753 | 10321.58400000 | 1872587.82199000 |
| 2411 | 2025-08-09 08:45:00 | 181.67 | 181.68 | 181.02 | 181.02 | 19760.647 | 7867 | 6068.69100000 | 1100747.91794000 |
| 2412 | 2025-08-09 08:50:00 | 181.01 | 181.28 | 180.58 | 181.14 | 9495.696 | 9508 | 3798.01300000 | 687346.35563000 |
| 2413 | 2025-08-09 08:55:00 | 181.14 | 181.39 | 181.14 | 181.38 | 8911.765 | 5880 | 5448.83000000 | 987934.53830000 |
| 2414 | 2025-08-09 09:00:00 | 181.39 | 181.62 | 181.24 | 181.27 | 11727.964 | 6700 | 8843.60300000 | 1604663.59566000 |
| 2415 | 2025-08-09 09:05:00 | 181.26 | 181.87 | 181.08 | 181.86 | 14172.475 | 8112 | 8820.64300000 | 1601417.26974000 |
| 2416 | 2025-08-09 09:10:00 | 181.85 | 182.02 | 181.78 | 181.98 | 12707.203 | 6680 | 8855.85900000 | 1610949.88089000 |
| 2417 | 2025-08-09 09:15:00 | 181.98 | 182.04 | 181.75 | 181.79 | 10522.874 | 6689 | 4444.63100000 | 808503.80263000 |
| 2418 | 2025-08-09 09:20:00 | 181.79 | 181.83 | 181.65 | 181.8 | 8531.915 | 6287 | 4250.26400000 | 772399.43085000 |
| 2419 | 2025-08-09 09:25:00 | 181.79 | 181.96 | 181.69 | 181.78 | 7688.767 | 4876 | 3869.84300000 | 703757.22689000 |
| 2420 | 2025-08-09 09:30:00 | 181.78 | 181.88 | 181.58 | 181.76 | 6228.841 | 4744 | 3682.41200000 | 669078.19298000 |
| 2421 | 2025-08-09 09:35:00 | 181.76 | 182.29 | 181.72 | 182.29 | 9760.975 | 5950 | 6805.36200000 | 1238992.29620000 |
| 2422 | 2025-08-09 09:40:00 | 182.29 | 182.5 | 182.16 | 182.21 | 15437.713 | 7229 | 10334.36300000 | 1884879.79527000 |
| 2423 | 2025-08-09 09:45:00 | 182.2 | 182.72 | 182.02 | 182.19 | 17966.757 | 12889 | 10568.00800000 | 1927544.65457000 |
| 2424 | 2025-08-09 09:50:00 | 182.18 | 182.3 | 181.87 | 182.1 | 8809.889 | 8038 | 3794.10300000 | 690985.10736000 |
| 2425 | 2025-08-09 09:55:00 | 182.11 | 182.28 | 182.0 | 182.27 | 7491.123 | 5194 | 5034.61700000 | 916860.69368000 |
| 2426 | 2025-08-09 10:00:00 | 182.28 | 182.77 | 182.27 | 182.76 | 9575.033 | 6861 | 5480.26100000 | 1000105.91167000 |
| 2427 | 2025-08-09 10:05:00 | 182.75 | 183.27 | 182.7 | 183.24 | 37692.473 | 15451 | 23836.47400000 | 4362119.55614000 |
| 2428 | 2025-08-09 10:10:00 | 183.25 | 183.27 | 182.94 | 183.01 | 16052.076 | 8249 | 9703.18600000 | 1776608.14807000 |
| 2429 | 2025-08-09 10:15:00 | 183.01 | 183.35 | 182.68 | 182.94 | 16986.366 | 11298 | 9846.95500000 | 1803063.74133000 |
| 2430 | 2025-08-09 10:20:00 | 182.95 | 183.05 | 182.5 | 182.56 | 13273.755 | 7835 | 6176.02500000 | 1129368.83673000 |
| 2431 | 2025-08-09 10:25:00 | 182.55 | 182.79 | 182.28 | 182.54 | 19737.951 | 9468 | 8202.74100000 | 1496936.01949000 |
| 2432 | 2025-08-09 10:30:00 | 182.54 | 182.68 | 182.26 | 182.63 | 15429.187 | 7902 | 7023.97600000 | 1281626.03560000 |
| 2433 | 2025-08-09 10:35:00 | 182.62 | 182.67 | 182.18 | 182.34 | 10912.754 | 7476 | 4440.23400000 | 809636.47790000 |
| 2434 | 2025-08-09 10:40:00 | 182.33 | 182.42 | 182.08 | 182.14 | 9771.718 | 6966 | 2880.66500000 | 525036.59661000 |
| 2435 | 2025-08-09 10:45:00 | 182.14 | 182.57 | 182.14 | 182.4 | 12409.308 | 5141 | 5807.24900000 | 1059493.56290000 |
| 2436 | 2025-08-09 10:50:00 | 182.4 | 182.59 | 181.97 | 182.07 | 21940.581 | 8882 | 9769.16300000 | 1779607.48287000 |
| 2437 | 2025-08-09 10:55:00 | 182.08 | 182.08 | 181.8 | 181.89 | 7837.321 | 5664 | 2600.26300000 | 473040.59945000 |
| 2438 | 2025-08-09 11:00:00 | 181.89 | 182.01 | 181.58 | 181.7 | 11253.16 | 8614 | 3995.28400000 | 726236.77240000 |
| 2439 | 2025-08-09 11:05:00 | 181.69 | 181.88 | 181.62 | 181.63 | 5971.465 | 6482 | 2469.22700000 | 448756.39648000 |
| 2440 | 2025-08-09 11:10:00 | 181.62 | 181.63 | 181.15 | 181.17 | 11457.839 | 8750 | 4755.87400000 | 862838.65019000 |
| 2441 | 2025-08-09 11:15:00 | 181.16 | 181.75 | 181.13 | 181.72 | 7727.51 | 5819 | 4032.72800000 | 731628.93637000 |
| 2442 | 2025-08-09 11:20:00 | 181.71 | 181.71 | 181.3 | 181.43 | 7275.528 | 5216 | 1817.29100000 | 329938.52241000 |
| 2443 | 2025-08-09 11:25:00 | 181.43 | 181.7 | 181.38 | 181.7 | 8941.766 | 3584 | 5582.33200000 | 1013492.68558000 |
| 2444 | 2025-08-09 11:30:00 | 181.69 | 181.73 | 181.49 | 181.58 | 10442.463 | 4495 | 6287.46600000 | 1141649.20006000 |
| 2445 | 2025-08-09 11:35:00 | 181.58 | 181.61 | 181.12 | 181.13 | 20806.945 | 7411 | 10080.22000000 | 1829489.77001000 |
| 2446 | 2025-08-09 11:40:00 | 181.12 | 181.53 | 180.86 | 181.38 | 14049.886 | 9700 | 5728.83400000 | 1037761.18309000 |
| 2447 | 2025-08-09 11:45:00 | 181.39 | 181.39 | 180.78 | 180.97 | 12738.455 | 8872 | 4053.60200000 | 733469.43971000 |
| 2448 | 2025-08-09 11:50:00 | 180.97 | 181.16 | 180.85 | 181.01 | 7566.2 | 4863 | 4097.95600000 | 741718.81765000 |
| 2449 | 2025-08-09 11:55:00 | 181.02 | 181.08 | 180.65 | 180.79 | 16085.834 | 6887 | 4924.58900000 | 890477.86689000 |
| 2450 | 2025-08-09 12:00:00 | 180.78 | 180.79 | 180.33 | 180.36 | 22059.097 | 8281 | 7828.62600000 | 1413443.97231000 |
| 2451 | 2025-08-09 12:05:00 | 180.37 | 181.1 | 180.37 | 181.1 | 10370.561 | 6761 | 7107.78600000 | 1284377.34489000 |
| 2452 | 2025-08-09 12:10:00 | 181.1 | 181.4 | 181.1 | 181.28 | 10503.367 | 7489 | 5722.08800000 | 1037114.85051000 |
| 2453 | 2025-08-09 12:15:00 | 181.27 | 181.39 | 181.15 | 181.38 | 7660.963 | 6323 | 3649.97100000 | 661576.26244000 |
| 2454 | 2025-08-09 12:20:00 | 181.38 | 181.76 | 181.37 | 181.73 | 8810.517 | 6096 | 5082.26400000 | 922735.90955000 |
| 2455 | 2025-08-09 12:25:00 | 181.73 | 181.93 | 181.68 | 181.91 | 11314.716 | 4404 | 6696.85900000 | 1217469.30294000 |
| 2456 | 2025-08-09 12:30:00 | 181.91 | 181.95 | 181.52 | 181.73 | 7170.852 | 5968 | 3386.92900000 | 615405.93317000 |
| 2457 | 2025-08-09 12:35:00 | 181.73 | 181.88 | 181.48 | 181.49 | 18813.894 | 5915 | 7792.46200000 | 1416471.53153000 |
| 2458 | 2025-08-09 12:40:00 | 181.48 | 181.48 | 181.16 | 181.29 | 7412.812 | 6432 | 4024.72200000 | 729795.27521000 |
| 2459 | 2025-08-09 12:45:00 | 181.28 | 181.73 | 181.27 | 181.57 | 3688.293 | 5001 | 2385.76800000 | 433086.17347000 |
| 2460 | 2025-08-09 12:50:00 | 181.58 | 182.04 | 181.58 | 182.0 | 8725.108 | 4684 | 6842.77700000 | 1244626.92929000 |
| 2461 | 2025-08-09 12:55:00 | 182.0 | 182.18 | 181.98 | 182.17 | 4477.918 | 2984 | 2905.32800000 | 528965.64265000 |
| 2462 | 2025-08-09 13:00:00 | 182.17 | 182.49 | 182.01 | 182.49 | 14602.226 | 6417 | 9683.84700000 | 1765630.96197000 |
| 2463 | 2025-08-09 13:05:00 | 182.49 | 182.49 | 181.45 | 181.49 | 13287.771 | 8059 | 4002.98200000 | 728219.69958000 |
| 2464 | 2025-08-09 13:10:00 | 181.48 | 181.5 | 180.83 | 180.92 | 9152.475 | 9549 | 3517.31100000 | 637309.38501000 |
| 2465 | 2025-08-09 13:15:00 | 180.93 | 181.38 | 180.89 | 181.18 | 7967.46 | 8468 | 3456.35300000 | 625985.40456000 |
| 2466 | 2025-08-09 13:20:00 | 181.18 | 181.31 | 181.03 | 181.3 | 6948.104 | 5190 | 4115.29200000 | 745689.71927000 |
| 2467 | 2025-08-09 13:25:00 | 181.31 | 181.46 | 181.04 | 181.17 | 10844.308 | 4226 | 5119.87800000 | 928378.23780000 |
| 2468 | 2025-08-09 13:30:00 | 181.17 | 181.17 | 180.46 | 180.48 | 12231.475 | 9620 | 3389.25300000 | 612851.45800000 |
| 2469 | 2025-08-09 13:35:00 | 180.48 | 180.85 | 180.43 | 180.68 | 8429.46 | 6687 | 3568.34700000 | 644653.90526000 |
| 2470 | 2025-08-09 13:40:00 | 180.68 | 180.92 | 180.54 | 180.76 | 13449.915 | 4696 | 7983.52900000 | 1442538.96326000 |
| 2471 | 2025-08-09 13:45:00 | 180.76 | 180.79 | 180.02 | 180.1 | 45298.152 | 10297 | 7030.71100000 | 1267703.71500000 |
| 2472 | 2025-08-09 13:50:00 | 180.11 | 180.39 | 179.82 | 180.07 | 42121.844 | 14432 | 7643.36000000 | 1376539.51257000 |
| 2473 | 2025-08-09 13:55:00 | 180.07 | 180.15 | 179.77 | 179.79 | 10309.886 | 5991 | 2896.25400000 | 521370.84456000 |
| 2474 | 2025-08-09 14:00:00 | 179.78 | 179.87 | 178.92 | 179.67 | 31901.446 | 17023 | 10603.36300000 | 1901850.81011000 |
| 2475 | 2025-08-09 14:05:00 | 179.67 | 180.17 | 179.67 | 180.16 | 16687.933 | 9158 | 5571.45600000 | 1002717.70392000 |
| 2476 | 2025-08-09 14:10:00 | 180.15 | 180.59 | 180.11 | 180.55 | 23674.446 | 7647 | 13186.22300000 | 2378465.07540000 |
| 2477 | 2025-08-09 14:15:00 | 180.56 | 180.66 | 179.95 | 180.25 | 8165.84 | 8174 | 2837.81400000 | 511784.76304000 |
| 2478 | 2025-08-09 14:20:00 | 180.26 | 180.79 | 180.26 | 180.56 | 16355.623 | 7274 | 7658.05800000 | 1383091.86397000 |
| 2479 | 2025-08-09 14:25:00 | 180.56 | 180.99 | 180.53 | 180.83 | 6897.004 | 5578 | 4360.26200000 | 788611.51711000 |
| 2480 | 2025-08-09 14:30:00 | 180.84 | 180.86 | 180.27 | 180.31 | 10941.256 | 6292 | 6704.00500000 | 1209718.67423000 |
| 2481 | 2025-08-09 14:35:00 | 180.31 | 180.69 | 180.27 | 180.38 | 8550.312 | 5946 | 5179.54500000 | 934725.65805000 |
| 2482 | 2025-08-09 14:40:00 | 180.38 | 180.52 | 180.33 | 180.44 | 10792.198 | 3956 | 4750.53600000 | 857058.76212000 |
| 2483 | 2025-08-09 14:45:00 | 180.45 | 180.62 | 180.08 | 180.42 | 7822.372 | 7557 | 2881.64700000 | 519734.44973000 |
| 2484 | 2025-08-09 14:50:00 | 180.41 | 180.82 | 180.41 | 180.78 | 9968.817 | 5961 | 4973.95600000 | 898748.25979000 |
| 2485 | 2025-08-09 14:55:00 | 180.77 | 181.2 | 180.77 | 181.15 | 9764.142 | 4254 | 7783.48400000 | 1409219.50129000 |
| 2486 | 2025-08-09 15:00:00 | 181.15 | 181.64 | 180.96 | 181.59 | 17018.205 | 12175 | 9920.33500000 | 1798944.05931000 |
| 2487 | 2025-08-09 15:05:00 | 181.6 | 181.67 | 181.08 | 181.27 | 16282.183 | 7797 | 8771.82400000 | 1591222.17593000 |
| 2488 | 2025-08-09 15:10:00 | 181.26 | 181.26 | 180.62 | 180.75 | 8118.916 | 8876 | 2755.82900000 | 498205.45070000 |
| 2489 | 2025-08-09 15:15:00 | 180.75 | 181.36 | 180.74 | 180.94 | 9603.136 | 7889 | 4554.16500000 | 824557.34502000 |
| 2490 | 2025-08-09 15:20:00 | 180.95 | 181.0 | 179.74 | 180.1 | 19568.345 | 14917 | 6612.25600000 | 1191287.52719000 |
| 2491 | 2025-08-09 15:25:00 | 180.11 | 180.44 | 179.94 | 180.22 | 12136.043 | 7674 | 6590.68800000 | 1187534.18912000 |
| 2492 | 2025-08-09 15:30:00 | 180.21 | 180.42 | 180.05 | 180.14 | 14309.123 | 8579 | 6146.26000000 | 1107955.48333000 |
| 2493 | 2025-08-09 15:35:00 | 180.14 | 180.2 | 179.77 | 180.02 | 5540.522 | 7020 | 2428.16300000 | 437066.90630000 |
| 2494 | 2025-08-09 15:40:00 | 180.02 | 180.36 | 179.96 | 180.22 | 5720.384 | 6188 | 3649.13400000 | 657555.73884000 |
| 2495 | 2025-08-09 15:45:00 | 180.21 | 180.63 | 180.01 | 180.56 | 6106.767 | 6889 | 3227.40600000 | 582230.10215000 |
| 2496 | 2025-08-09 15:50:00 | 180.57 | 180.61 | 180.12 | 180.16 | 4245.37 | 4920 | 1327.23400000 | 239298.68920000 |
| 2497 | 2025-08-09 15:55:00 | 180.16 | 180.28 | 179.95 | 180.09 | 11902.723 | 4983 | 3570.70400000 | 642947.83704000 |
| 2498 | 2025-08-09 16:00:00 | 180.1 | 180.44 | 180.04 | 180.31 | 7800.222 | 6186 | 3461.01000000 | 623809.89368000 |
| 2499 | 2025-08-09 16:05:00 | 180.3 | 180.54 | 180.24 | 180.37 | 4348.35 | 4928 | 2027.84500000 | 365792.59103000 |
| 2500 | 2025-08-09 16:10:00 | 180.36 | 180.54 | 180.08 | 180.36 | 10096.347 | 6961 | 3524.19500000 | 635113.57849000 |
| The file is too large to be shown. View Raw |