| Date,Time,Open,High,Low,Close,Volume | |
| 2026-02-17,03:16:00,295.05,296.8,294.75,296.35,328 | |
| 2026-02-17,03:17:00,296.15,296.4,295.2,295.65,83 | |
| 2026-02-17,03:18:00,295.6,296.15,295.55,296,39 | |
| 2026-02-17,03:19:00,296.05,296.05,295.65,295.8,18 | |
| 2026-02-17,03:20:00,295.65,296.05,295.55,296,26 | |
| 2026-02-17,03:21:00,296.2,296.9,296.2,296.85,22 | |
| 2026-02-17,03:22:00,296.75,297.05,296.35,297,27 | |
| 2026-02-17,03:23:00,297.2,297.2,296.9,296.9,19 | |
| 2026-02-17,03:24:00,296.95,296.95,296.2,296.25,18 | |
| 2026-02-17,03:25:00,296.4,296.4,296.25,296.4,4 | |
| 2026-02-17,03:26:00,296.55,296.65,296.1,296.65,20 | |
| 2026-02-17,03:27:00,296.6,296.8,296.2,296.2,17 | |
| 2026-02-17,03:28:00,296.3,296.45,296.3,296.4,7 | |
| 2026-02-17,03:29:00,296.3,296.4,296.2,296.2,8 | |
| 2026-02-17,03:30:00,296.2,296.3,295.95,296.15,23 | |
| 2026-02-17,03:31:00,296.2,296.55,296.05,296.2,25 | |
| 2026-02-17,03:32:00,296.35,296.5,296.3,296.45,11 | |
| 2026-02-17,03:33:00,296.3,296.4,296.1,296.1,4 | |
| 2026-02-17,03:34:00,296.05,296.35,296.05,296.35,11 | |
| 2026-02-17,03:35:00,296.4,296.6,296.3,296.35,18 | |
| 2026-02-17,03:36:00,296.3,296.4,296.3,296.3,9 | |
| 2026-02-17,03:37:00,296.05,296.05,295.6,295.75,7 | |
| 2026-02-17,03:38:00,295.55,295.75,295.55,295.75,9 | |
| 2026-02-17,03:39:00,295.8,295.9,295.8,295.9,2 | |
| 2026-02-17,03:40:00,295.85,295.9,295.35,295.45,46 | |
| 2026-02-17,03:41:00,295.65,295.7,295.2,295.35,15 | |
| 2026-02-17,03:42:00,295.3,295.45,295.25,295.45,12 | |
| 2026-02-17,03:43:00,295.45,295.8,295.45,295.7,18 | |
| 2026-02-17,03:44:00,295.8,295.95,295.7,295.95,8 | |
| 2026-02-17,03:45:00,295.9,296.05,295.85,295.95,9 | |
| 2026-02-17,03:46:00,296,296.05,295.7,295.75,15 | |
| 2026-02-17,03:47:00,295.8,295.8,295.75,295.75,4 | |
| 2026-02-17,03:48:00,295.75,295.75,295.7,295.7,20 | |
| 2026-02-17,03:49:00,295.7,295.7,294.75,294.85,51 | |
| 2026-02-17,03:50:00,294.9,295.1,294.65,294.95,36 | |
| 2026-02-17,03:51:00,294.95,294.95,294.7,294.75,14 | |
| 2026-02-17,03:52:00,294.7,294.9,294.7,294.8,4 | |
| 2026-02-17,03:53:00,294.75,294.75,294.5,294.65,20 | |
| 2026-02-17,03:54:00,294.65,294.7,294.35,294.35,48 | |
| 2026-02-17,03:55:00,294.4,294.4,294.05,294.1,42 | |
| 2026-02-17,03:56:00,294.05,294.15,293.95,294.1,18 | |
| 2026-02-17,03:57:00,294,294,293.6,293.7,42 | |
| 2026-02-17,03:58:00,293.7,293.85,293.4,293.45,46 | |
| 2026-02-17,03:59:00,293.5,293.55,293.45,293.45,14 | |
| 2026-02-17,04:00:00,293.4,293.4,292.65,292.7,121 | |
| 2026-02-17,04:01:00,292.8,292.9,292.5,292.65,27 | |
| 2026-02-17,04:02:00,292.65,293.45,292.65,293.45,25 | |
| 2026-02-17,04:03:00,293.35,293.35,293.1,293.25,16 | |
| 2026-02-17,04:04:00,293,293,292.7,292.8,15 | |
| 2026-02-17,04:05:00,292.9,293.25,292.85,293.25,19 | |
| 2026-02-17,04:06:00,293.1,293.15,292.65,292.65,14 | |
| 2026-02-17,04:07:00,292.7,292.9,292.65,292.85,20 | |
| 2026-02-17,04:08:00,292.95,293,292.75,293,16 | |
| 2026-02-17,04:09:00,293.15,293.25,293,293,10 | |
| 2026-02-17,04:10:00,293.05,293.15,292.95,292.95,13 | |
| 2026-02-17,04:11:00,293,293.3,292.9,293.25,26 | |
| 2026-02-17,04:12:00,293.35,293.6,293.3,293.6,36 | |
| 2026-02-17,04:13:00,293.6,293.75,293.35,293.35,24 | |
| 2026-02-17,04:14:00,293.45,293.55,293.4,293.4,14 | |
| 2026-02-17,04:15:00,293.4,293.4,293,293.1,16 | |
| 2026-02-17,04:16:00,293.15,293.3,293.15,293.3,5 | |
| 2026-02-17,04:17:00,293.15,293.15,292.9,293.05,15 | |
| 2026-02-17,04:18:00,293.1,293.3,293.1,293.3,5 | |
| 2026-02-17,04:19:00,293.2,293.3,293.1,293.1,12 | |
| 2026-02-17,04:20:00,292.95,292.95,292.65,292.65,23 | |
| 2026-02-17,04:21:00,292.8,293,292.8,292.8,10 | |
| 2026-02-17,04:22:00,292.8,293.25,292.8,293.1,13 | |
| 2026-02-17,04:23:00,292.85,293,292.8,292.8,12 | |
| 2026-02-17,04:24:00,292.8,292.8,292.25,292.25,36 | |
| 2026-02-17,04:25:00,292.15,292.5,292.15,292.5,9 | |
| 2026-02-17,04:26:00,292.45,292.6,292.45,292.6,6 | |
| 2026-02-17,04:27:00,292.6,292.6,292.35,292.35,4 | |
| 2026-02-17,04:28:00,292.35,292.7,292.2,292.6,16 | |
| 2026-02-17,04:29:00,292.55,292.6,292.45,292.45,6 | |
| 2026-02-17,04:30:00,292.5,292.5,292.25,292.25,10 | |
| 2026-02-17,04:31:00,292.2,292.2,292.15,292.15,6 | |
| 2026-02-17,04:32:00,292.1,292.35,292.05,292.25,17 | |
| 2026-02-17,04:33:00,292.2,292.2,292.2,292.2,1 | |
| 2026-02-17,04:34:00,292.15,292.2,291.85,291.85,66 | |
| 2026-02-17,04:35:00,291.95,292.15,291.95,292.15,9 | |
| 2026-02-17,04:36:00,292,292,291.15,291.15,62 | |
| 2026-02-17,04:37:00,291.1,291.4,291.05,291.3,20 | |
| 2026-02-17,04:38:00,291.4,291.4,291.05,291.05,6 | |
| 2026-02-17,04:39:00,291.05,291.2,291.05,291.15,12 | |
| 2026-02-17,04:40:00,291.25,291.3,291.25,291.3,8 | |
| 2026-02-17,04:41:00,291.35,291.5,291.2,291.2,16 | |
| 2026-02-17,04:42:00,291.05,291.25,291.05,291.25,14 | |
| 2026-02-17,04:43:00,291.1,291.1,290.8,291.05,26 | |
| 2026-02-17,04:44:00,291.05,291.2,290.5,290.5,18 | |
| 2026-02-17,04:45:00,290.4,290.4,289.7,289.75,214 | |
| 2026-02-17,04:46:00,289.75,289.75,289.05,289.7,81 | |
| 2026-02-17,04:47:00,289.6,289.95,289.6,289.95,21 | |
| 2026-02-17,04:48:00,290,290.35,289.95,290.1,19 | |
| 2026-02-17,04:49:00,290.1,290.1,289.5,289.5,13 | |
| 2026-02-17,04:50:00,289.75,289.85,289.5,289.5,19 | |
| 2026-02-17,04:51:00,289.4,289.8,289.35,289.65,19 | |
| 2026-02-17,04:52:00,289.6,289.6,289.6,289.6,1 | |
| 2026-02-17,04:53:00,289.65,289.65,289.3,289.3,19 | |
| 2026-02-17,04:54:00,289.4,289.85,289.4,289.75,13 | |
| 2026-02-17,04:55:00,289.65,289.65,289.15,289.2,15 | |
| 2026-02-17,04:56:00,289.3,289.3,288.85,289.25,60 | |
| 2026-02-17,04:57:00,289.3,289.4,289.25,289.25,4 | |
| 2026-02-17,04:58:00,289.25,289.25,288.8,288.9,10 | |
| 2026-02-17,04:59:00,288.85,288.9,287.8,287.8,104 | |
| 2026-02-17,05:00:00,287.85,288.15,287.8,288.1,41 | |
| 2026-02-17,05:01:00,288.1,288.15,287.95,287.95,30 | |
| 2026-02-17,05:02:00,287.95,288.4,287.75,288.4,48 | |
| 2026-02-17,05:03:00,288.5,288.85,288.5,288.7,22 | |
| 2026-02-17,05:04:00,288.6,288.6,288,288,28 | |
| 2026-02-17,05:05:00,287.95,288.35,287.95,287.95,21 | |
| 2026-02-17,05:06:00,288.05,288.75,288.05,288.5,32 | |
| 2026-02-17,05:07:00,288.55,288.7,288.55,288.7,8 | |
| 2026-02-17,05:08:00,288.65,288.95,288.4,288.95,39 | |
| 2026-02-17,05:09:00,288.95,289.5,288.95,289.05,32 | |
| 2026-02-17,05:10:00,288.8,288.9,288.55,288.55,21 | |
| 2026-02-17,05:11:00,288.65,288.95,288.65,288.9,16 | |
| 2026-02-17,05:12:00,288.85,288.85,287.45,287.55,223 | |
| 2026-02-17,05:13:00,287.5,287.65,287.45,287.65,12 | |
| 2026-02-17,05:14:00,287.8,288.15,287.45,288.05,61 | |
| 2026-02-17,05:15:00,288.35,288.35,287.7,287.7,16 | |
| 2026-02-17,05:16:00,287.6,288,287.6,288,6 | |
| 2026-02-17,05:17:00,287.8,288.3,287.8,288.3,19 | |
| 2026-02-17,05:18:00,288.2,288.3,287.9,288,15 | |
| 2026-02-17,05:19:00,287.85,287.85,287.85,287.85,2 | |
| 2026-02-17,05:20:00,287.9,288.05,287.85,287.85,8 | |
| 2026-02-17,05:21:00,287.75,287.75,287.05,287.15,38 | |
| 2026-02-17,05:22:00,287.25,287.25,286.9,287.1,27 | |
| 2026-02-17,05:23:00,286.8,286.95,286.8,286.9,19 | |
| 2026-02-17,05:24:00,286.85,287,286.75,286.8,17 | |
| 2026-02-17,05:25:00,286.75,286.8,286.6,286.7,15 | |
| 2026-02-17,05:26:00,286.8,287.05,286.75,287,24 | |
| 2026-02-17,05:27:00,287.1,287.1,286.9,286.9,4 | |
| 2026-02-17,05:28:00,287.1,287.45,286.85,286.85,59 | |
| 2026-02-17,05:29:00,286.95,287.1,286.75,287.1,12 | |
| 2026-02-17,05:30:00,287.1,287.25,286.85,287,23 | |
| 2026-02-17,05:31:00,287,287,286.5,286.85,27 | |
| 2026-02-17,05:32:00,286.65,286.65,286.45,286.6,14 | |
| 2026-02-17,05:33:00,286.6,286.65,286.25,286.55,47 | |
| 2026-02-17,05:34:00,286.5,286.5,286.35,286.35,22 | |
| 2026-02-17,05:35:00,286.3,286.55,285.65,286.2,142 | |
| 2026-02-17,05:36:00,286.3,286.7,286.3,286.6,20 | |
| 2026-02-17,05:37:00,286.55,286.55,286.3,286.45,13 | |
| 2026-02-17,05:38:00,286.45,286.85,286.45,286.75,15 | |
| 2026-02-17,05:39:00,286.65,287,286.6,287,22 | |
| 2026-02-17,05:40:00,286.9,287.15,286.9,287.05,20 | |
| 2026-02-17,05:41:00,287,287.1,286.85,287,14 | |
| 2026-02-17,05:42:00,287.1,287.1,286.9,287,8 | |
| 2026-02-17,05:43:00,287,287.1,286.8,287,17 | |
| 2026-02-17,05:44:00,286.85,287.2,286.7,286.7,20 | |
| 2026-02-17,05:45:00,286.65,287.25,286.65,286.9,15 | |
| 2026-02-17,05:46:00,286.85,287,286.8,286.8,5 | |
| 2026-02-17,05:47:00,286.8,287,286.7,286.8,19 | |
| 2026-02-17,05:48:00,286.85,286.9,286.65,286.85,13 | |
| 2026-02-17,05:49:00,286.9,287.25,286.9,286.95,24 | |
| 2026-02-17,05:50:00,286.9,287.15,286.9,286.95,37 | |
| 2026-02-17,05:51:00,286.9,286.95,286.7,286.7,15 | |
| 2026-02-17,05:52:00,286.55,286.75,286.55,286.65,10 | |
| 2026-02-17,05:53:00,286.85,286.9,286.5,286.7,23 | |
| 2026-02-17,05:54:00,286.65,286.65,286.45,286.5,9 | |
| 2026-02-17,05:55:00,286.5,286.5,286,286,48 | |
| 2026-02-17,05:56:00,286,286,285.7,285.75,41 | |
| 2026-02-17,05:57:00,285.85,286.15,285.85,285.9,18 | |
| 2026-02-17,05:58:00,285.95,286,285.9,285.9,7 | |
| 2026-02-17,05:59:00,285.85,286,285.85,285.9,6 | |
| 2026-02-17,06:00:00,285.9,285.9,285.9,285.9,1 | |
| 2026-02-17,06:01:00,285.95,286.15,285.95,286.15,5 | |
| 2026-02-17,06:02:00,286,286.05,285.95,285.95,3 | |
| 2026-02-17,06:03:00,286,286,285.8,285.8,4 | |
| 2026-02-17,06:04:00,285.7,285.7,285.7,285.7,1 | |
| 2026-02-17,06:05:00,285.85,285.9,285.7,285.7,10 | |
| 2026-02-17,06:06:00,285.8,285.8,285.25,285.5,82 | |
| 2026-02-17,06:07:00,285.5,286,285.4,285.65,50 | |
| 2026-02-17,06:08:00,285.85,285.85,285.8,285.8,7 | |
| 2026-02-17,06:09:00,285.65,285.7,285.5,285.65,11 | |
| 2026-02-17,06:10:00,285.6,285.6,285.6,285.6,2 | |
| 2026-02-17,06:11:00,285.45,285.75,285.45,285.65,7 | |
| 2026-02-17,06:12:00,285.5,285.6,285.45,285.45,22 | |
| 2026-02-17,06:13:00,285.5,285.55,285.45,285.5,10 | |
| 2026-02-17,06:14:00,285.6,285.7,285.55,285.6,8 | |
| 2026-02-17,06:15:00,285.5,285.5,285.2,285.35,137 | |
| 2026-02-17,06:16:00,285.25,285.35,285.15,285.3,66 | |
| 2026-02-17,06:17:00,285.15,285.3,285.15,285.25,36 | |
| 2026-02-17,06:18:00,285.35,285.4,285.3,285.35,5 | |
| 2026-02-17,06:19:00,285.5,285.5,285.5,285.5,1 | |
| 2026-02-17,06:20:00,285.5,285.7,285.5,285.7,10 | |
| 2026-02-17,06:21:00,285.6,285.95,285.6,285.8,18 | |
| 2026-02-17,06:22:00,285.8,286.25,285.8,286.15,18 | |
| 2026-02-17,06:23:00,286.2,286.35,286.15,286.15,22 | |
| 2026-02-17,06:24:00,286.2,286.25,286.15,286.2,10 | |
| 2026-02-17,06:25:00,286.15,286.55,286.15,286.4,16 | |
| 2026-02-17,06:26:00,286.45,286.45,286.05,286.05,23 | |
| 2026-02-17,06:27:00,286.05,286.35,286.05,286.35,9 | |
| 2026-02-17,06:28:00,286.35,286.55,286.25,286.45,23 | |
| 2026-02-17,06:29:00,286.25,286.25,286.05,286.05,5 | |
| 2026-02-17,06:30:00,286.1,286.25,286.1,286.1,10 | |
| 2026-02-17,06:31:00,286.2,286.45,286.2,286.35,9 | |
| 2026-02-17,06:32:00,286.3,286.45,286.15,286.15,20 | |
| 2026-02-17,06:33:00,286.05,286.25,285.9,285.9,15 | |
| 2026-02-17,06:34:00,286.05,286.2,286.05,286.1,15 | |
| 2026-02-17,06:35:00,286,286.1,286,286.1,5 | |
| 2026-02-17,06:36:00,286.15,286.3,286.05,286.15,15 | |
| 2026-02-17,06:37:00,286.2,286.2,286.2,286.2,2 | |
| 2026-02-17,06:38:00,286.2,286.25,286.15,286.25,5 | |
| 2026-02-17,06:39:00,286.2,286.45,286.2,286.45,5 | |
| 2026-02-17,06:40:00,286.4,286.4,286.25,286.25,3 | |
| 2026-02-17,06:41:00,286.25,286.35,286.15,286.35,9 | |
| 2026-02-17,06:42:00,286.35,286.4,286.25,286.25,14 | |
| 2026-02-17,06:43:00,286.25,286.4,286.25,286.3,19 | |
| 2026-02-17,06:44:00,286.5,286.5,285.85,286.05,57 | |
| 2026-02-17,06:45:00,286.05,286.25,286,286.25,17 | |
| 2026-02-17,06:46:00,286.05,286.05,285.9,286,13 | |
| 2026-02-17,06:47:00,285.8,285.8,285.5,285.55,27 | |
| 2026-02-17,06:48:00,285.4,285.4,285.1,285.3,57 | |
| 2026-02-17,06:49:00,285.3,285.3,285.3,285.3,3 | |
| 2026-02-17,06:50:00,285.25,285.25,285.2,285.25,3 | |
| 2026-02-17,06:51:00,285.3,285.4,285.3,285.3,11 | |
| 2026-02-17,06:52:00,285.4,285.55,285.3,285.3,23 | |
| 2026-02-17,06:53:00,285.3,285.3,285.05,285.2,88 | |
| 2026-02-17,06:54:00,285.25,285.3,284.65,284.7,188 | |
| 2026-02-17,06:55:00,284.65,285,284.55,284.9,22 | |
| 2026-02-17,06:56:00,285,285,284.55,284.7,26 | |
| 2026-02-17,06:57:00,284.65,284.75,284.05,284.05,42 | |
| 2026-02-17,06:58:00,284.15,284.25,283.05,283.1,191 | |
| 2026-02-17,06:59:00,283.25,283.25,282.15,282.35,245 | |
| 2026-02-17,07:00:00,282.1,282.8,281.65,282.7,109 | |
| 2026-02-17,07:01:00,282.8,282.85,282.15,282.3,120 | |
| 2026-02-17,07:02:00,282.3,282.45,281.95,282,26 | |
| 2026-02-17,07:03:00,281.9,283,281.9,282.55,65 | |
| 2026-02-17,07:04:00,282.5,282.5,282.15,282.4,43 | |
| 2026-02-17,07:05:00,282.45,283.3,282.45,283.15,25 | |
| 2026-02-17,07:06:00,283.05,283.2,282.8,282.8,26 | |
| 2026-02-17,07:07:00,282.7,282.75,282.55,282.75,8 | |
| 2026-02-17,07:08:00,282.65,283,282.5,282.85,37 | |
| 2026-02-17,07:09:00,282.7,282.8,282.45,282.45,22 | |
| 2026-02-17,07:10:00,282.6,282.75,282.35,282.55,43 | |
| 2026-02-17,07:11:00,282.35,282.6,282.3,282.5,18 | |
| 2026-02-17,07:12:00,282.45,282.55,282.3,282.4,21 | |
| 2026-02-17,07:13:00,282.45,282.5,282.1,282.5,48 | |
| 2026-02-17,07:14:00,282.55,282.55,282.4,282.55,6 | |
| 2026-02-17,07:15:00,282.4,282.75,282.3,282.75,30 | |
| 2026-02-17,07:16:00,282.75,283.25,282.5,283.25,74 | |
| 2026-02-17,07:17:00,283.2,283.5,282.95,283.25,48 | |
| 2026-02-17,07:18:00,283.15,283.3,283,283.05,23 | |
| 2026-02-17,07:19:00,283.2,283.7,283.15,283.45,81 | |
| 2026-02-17,07:20:00,283.35,284.05,283.35,284.05,43 | |
| 2026-02-17,07:21:00,283.8,283.8,283.5,283.5,26 | |
| 2026-02-17,07:22:00,283.35,284.35,283.35,284.35,60 | |
| 2026-02-17,07:23:00,284.35,284.45,284.15,284.3,21 | |
| 2026-02-17,07:24:00,284.35,284.8,284.35,284.65,26 | |
| 2026-02-17,07:25:00,284.65,284.65,284.35,284.5,20 | |
| 2026-02-17,07:26:00,284.55,284.7,284.5,284.6,25 | |
| 2026-02-17,07:27:00,284.75,284.75,284.3,284.35,24 | |
| 2026-02-17,07:28:00,284.4,284.6,284.35,284.6,13 | |
| 2026-02-17,07:29:00,284.5,284.5,283.65,283.95,35 | |
| 2026-02-17,07:30:00,283.7,283.7,283,283.1,25 | |
| 2026-02-17,07:31:00,283.15,283.15,281.8,282.25,165 | |
| 2026-02-17,07:32:00,282.05,282.15,281.4,281.65,69 | |
| 2026-02-17,07:33:00,281.7,282.25,281.5,282,24 | |
| 2026-02-17,07:34:00,282.1,282.4,282.05,282.4,41 | |
| 2026-02-17,07:35:00,282.35,282.75,282.35,282.75,22 | |
| 2026-02-17,07:36:00,282.6,282.7,282.5,282.5,19 | |
| 2026-02-17,07:37:00,282.55,282.75,282.55,282.75,16 | |
| 2026-02-17,07:38:00,282.8,283.15,282.7,282.85,85 | |
| 2026-02-17,07:39:00,282.9,283.35,282.9,283.25,23 | |
| 2026-02-17,07:40:00,283.35,283.35,282.95,283.05,19 | |
| 2026-02-17,07:41:00,283.15,283.15,282.8,283.05,32 | |
| 2026-02-17,07:42:00,283.1,283.45,283,283.4,21 | |
| 2026-02-17,07:43:00,283.35,283.6,283.35,283.4,17 | |
| 2026-02-17,07:44:00,283.45,284,283.3,283.55,57 | |
| 2026-02-17,07:45:00,283.35,283.65,283.1,283.35,66 | |
| 2026-02-17,07:46:00,283.4,283.9,283.4,283.8,90 | |
| 2026-02-17,07:47:00,283.6,284.75,283.6,284.1,46 | |
| 2026-02-17,07:48:00,284.15,284.3,283.9,284,28 | |
| 2026-02-17,07:49:00,284.1,284.4,284.1,284.4,14 | |
| 2026-02-17,07:50:00,284.4,284.4,284.05,284.05,14 | |
| 2026-02-17,07:51:00,284.15,284.75,284.05,284.5,30 | |
| 2026-02-17,07:52:00,284.45,285.1,284.35,285.05,76 | |
| 2026-02-17,07:53:00,285.1,285.25,284.75,285,65 | |
| 2026-02-17,07:54:00,284.85,285.1,284.75,285.05,17 | |
| 2026-02-17,07:55:00,285,285,284.7,284.7,31 | |
| 2026-02-17,07:56:00,284.65,284.7,284.35,284.35,11 | |
| 2026-02-17,07:57:00,284.4,284.6,284.4,284.6,27 | |
| 2026-02-17,07:58:00,284.55,284.55,284.2,284.2,21 | |
| 2026-02-17,07:59:00,284.25,284.4,284.1,284.3,35 | |
| 2026-02-17,08:00:00,284.1,284.2,283.9,284.2,30 | |
| 2026-02-17,08:01:00,284.2,284.3,284,284.3,22 | |
| 2026-02-17,08:02:00,284.4,284.45,284,284.05,32 | |
| 2026-02-17,08:03:00,284,284,283.55,283.75,33 | |
| 2026-02-17,08:04:00,283.8,284,283.65,284,25 | |
| 2026-02-17,08:05:00,284,284.3,284,284.3,27 | |
| 2026-02-17,08:06:00,284.35,284.7,284.15,284.55,36 | |
| 2026-02-17,08:07:00,284.4,284.45,284.2,284.2,11 | |
| 2026-02-17,08:08:00,284.25,284.5,284.25,284.5,13 | |
| 2026-02-17,08:09:00,284.35,284.4,284.05,284.15,18 | |
| 2026-02-17,08:10:00,284.2,284.35,283.9,283.9,28 | |
| 2026-02-17,08:11:00,284,284.35,283.9,284.35,33 | |
| 2026-02-17,08:12:00,284.4,284.6,284.35,284.55,15 | |
| 2026-02-17,08:13:00,284.45,284.6,284.4,284.45,14 | |
| 2026-02-17,08:14:00,284.45,284.45,284.45,284.45,1 | |
| 2026-02-17,08:15:00,284.4,284.4,284,284,13 | |
| 2026-02-17,08:16:00,283.8,284.15,283.75,284,38 | |
| 2026-02-17,08:17:00,283.75,283.8,283.65,283.7,20 | |
| 2026-02-17,08:18:00,283.75,283.75,283.65,283.75,15 | |
| 2026-02-17,08:19:00,283.6,283.8,283.45,283.8,55 | |
| 2026-02-17,08:20:00,283.7,283.8,283.6,283.8,18 | |
| 2026-02-17,08:21:00,283.75,283.8,283.6,283.7,33 | |
| 2026-02-17,08:22:00,283.7,283.75,283.65,283.75,9 | |
| 2026-02-17,08:23:00,283.65,283.75,283.6,283.75,22 | |
| 2026-02-17,08:24:00,283.7,283.75,283.6,283.6,17 | |
| 2026-02-17,08:25:00,283.6,283.6,283,283.1,33 | |
| 2026-02-17,08:26:00,283.05,283.2,283,283.05,18 | |
| 2026-02-17,08:27:00,283,283.4,283,283.1,50 | |
| 2026-02-17,08:28:00,283.2,283.2,282.8,282.8,17 | |
| 2026-02-17,08:29:00,282.9,283.5,282.9,283.4,37 | |
| 2026-02-17,08:30:00,283.45,283.6,283.4,283.4,10 | |
| 2026-02-17,08:31:00,283.45,283.5,283.4,283.45,13 | |
| 2026-02-17,08:32:00,283.45,283.75,283.3,283.55,25 | |
| 2026-02-17,08:33:00,283.6,284,283.6,283.95,27 | |
| 2026-02-17,08:34:00,283.9,284.5,283.8,284.3,42 | |
| 2026-02-17,08:35:00,284.3,284.95,284.25,284.8,25 | |
| 2026-02-17,08:36:00,284.75,285.15,284.75,284.8,24 | |
| 2026-02-17,08:37:00,284.65,284.9,284.45,284.7,39 | |
| 2026-02-17,08:38:00,284.8,285.4,284.8,285.15,46 | |
| 2026-02-17,08:39:00,284.9,285.15,284.85,285.15,36 | |
| 2026-02-17,08:40:00,285.1,285.35,285.05,285.3,21 | |
| 2026-02-17,08:41:00,285.2,288,285.15,287.65,326 | |
| 2026-02-17,08:42:00,287.65,288.4,286.55,286.8,213 | |
| 2026-02-17,08:43:00,286.7,286.8,285.85,286.25,104 | |
| 2026-02-17,08:44:00,286.25,286.85,286.2,286.7,81 | |
| 2026-02-17,08:45:00,286.5,286.5,285.65,285.7,51 | |
| 2026-02-17,08:46:00,285.75,285.75,285.05,285.05,78 | |
| 2026-02-17,08:47:00,285.05,285.55,284.95,285.3,79 | |
| 2026-02-17,08:48:00,285.25,285.45,285.2,285.25,67 | |
| 2026-02-17,08:49:00,285.2,285.4,285.1,285.1,55 | |
| 2026-02-17,08:50:00,284.95,285.5,284.9,285.5,58 | |
| 2026-02-17,08:51:00,285.45,285.6,284.5,284.65,111 | |
| 2026-02-17,08:52:00,284.7,284.75,284.4,284.5,64 | |
| 2026-02-17,08:53:00,284.35,284.4,283.75,283.75,45 | |
| 2026-02-17,08:54:00,283.7,283.75,282.65,282.85,62 | |
| 2026-02-17,08:55:00,282.85,283.55,282.75,283.35,69 | |
| 2026-02-17,08:56:00,283.2,283.2,282.95,282.95,21 | |
| 2026-02-17,08:57:00,282.95,282.95,282.55,282.65,43 | |
| 2026-02-17,08:58:00,282.65,283,282.6,282.85,124 | |
| 2026-02-17,08:59:00,282.7,282.75,282.25,282.4,112 | |
| 2026-02-17,09:00:00,282.3,282.4,281.5,281.7,112 | |
| 2026-02-17,09:01:00,281.75,281.95,281.45,281.6,83 | |
| 2026-02-17,09:02:00,281.6,281.8,281.3,281.4,84 | |
| 2026-02-17,09:03:00,281.45,281.45,280.15,281.1,241 | |
| 2026-02-17,09:04:00,281.05,281.4,280.85,281.35,61 | |
| 2026-02-17,09:05:00,281.35,281.6,281.25,281.35,44 | |
| 2026-02-17,09:06:00,281.45,281.55,281.25,281.25,43 | |
| 2026-02-17,09:07:00,281.25,281.65,281.1,281.55,35 | |
| 2026-02-17,09:08:00,281.6,281.65,281.45,281.5,29 | |
| 2026-02-17,09:09:00,281.45,282.25,281.45,281.95,62 | |
| 2026-02-17,09:10:00,281.9,282.3,281.8,281.8,50 | |
| 2026-02-17,09:11:00,281.8,282.05,281.5,281.95,47 | |
| 2026-02-17,09:12:00,282,282.05,281.7,281.7,21 | |
| 2026-02-17,09:13:00,281.6,282.3,281.6,282.1,41 | |
| 2026-02-17,09:14:00,282.2,282.2,281.8,281.8,21 | |
| 2026-02-17,09:15:00,281.85,281.85,281.7,281.8,21 | |
| 2026-02-17,09:16:00,281.8,282.1,281.8,281.8,35 | |
| 2026-02-17,09:17:00,281.8,281.95,281.75,281.85,29 | |
| 2026-02-17,09:18:00,281.9,281.95,281.55,281.8,42 | |
| 2026-02-17,09:19:00,281.8,282.65,281.8,282.25,58 | |
| 2026-02-17,09:20:00,282.3,282.95,282.25,282.75,51 | |
| 2026-02-17,09:21:00,282.75,282.95,282.5,282.6,49 | |
| 2026-02-17,09:22:00,282.65,282.75,282.5,282.75,26 | |
| 2026-02-17,09:23:00,282.65,282.65,282.1,282.25,32 | |
| 2026-02-17,09:24:00,282.3,282.5,281.75,281.85,47 | |
| 2026-02-17,09:25:00,281.8,281.8,281.3,281.45,44 | |
| 2026-02-17,09:26:00,281.45,281.9,281.45,281.8,63 | |
| 2026-02-17,09:27:00,281.75,281.95,281.7,281.95,51 | |
| 2026-02-17,09:28:00,281.8,282.6,281.8,282.4,59 | |
| 2026-02-17,09:29:00,282.45,282.45,282,282.15,29 | |
| 2026-02-17,09:30:00,282.1,282.2,281.95,282.05,13 | |
| 2026-02-17,09:31:00,281.95,282.35,281.95,282.2,51 | |
| 2026-02-17,09:32:00,282.15,282.25,281.85,282.15,41 | |
| 2026-02-17,09:33:00,282.15,282.75,282.1,282.6,44 | |
| 2026-02-17,09:34:00,282.45,282.55,282.4,282.55,35 | |
| 2026-02-17,09:35:00,282.65,283.05,282.6,283.05,38 | |
| 2026-02-17,09:36:00,283,283.25,282.95,283.1,42 | |
| 2026-02-17,09:37:00,283.2,284.2,283.2,284.2,61 | |
| 2026-02-17,09:38:00,284.2,284.5,284.1,284.4,72 | |
| 2026-02-17,09:39:00,284.35,284.8,284.2,284.7,49 | |
| 2026-02-17,09:40:00,284.6,284.6,284.25,284.25,31 | |
| 2026-02-17,09:41:00,284.3,284.75,284.3,284.75,60 | |
| 2026-02-17,09:42:00,284.7,285,284.7,284.95,75 | |
| 2026-02-17,09:43:00,284.9,284.9,284.6,284.6,51 | |
| 2026-02-17,09:44:00,284.65,284.65,284.2,284.3,38 | |
| 2026-02-17,09:45:00,284.25,284.25,284.1,284.1,23 | |
| 2026-02-17,09:46:00,284.05,284.05,283.65,283.7,25 | |
| 2026-02-17,09:47:00,283.65,283.75,283.6,283.65,24 | |
| 2026-02-17,09:48:00,283.6,283.75,283.55,283.55,9 | |
| 2026-02-17,09:49:00,283.6,283.65,283.25,283.3,33 | |
| 2026-02-17,09:50:00,283.35,283.4,283.2,283.2,19 | |
| 2026-02-17,09:51:00,283.25,283.35,283.1,283.15,27 | |
| 2026-02-17,09:52:00,283,283.15,283,283.05,22 | |
| 2026-02-17,09:53:00,283,283.05,282.7,282.85,31 | |
| 2026-02-17,09:54:00,282.8,283.1,282.75,283.1,20 | |
| 2026-02-17,09:55:00,283.25,283.6,283.15,283.6,49 | |
| 2026-02-17,09:56:00,283.65,283.75,283.55,283.65,33 | |
| 2026-02-17,09:57:00,283.65,284.05,283.65,284,55 | |
| 2026-02-17,09:58:00,283.9,283.95,283.35,283.45,61 | |
| 2026-02-17,09:59:00,283.4,283.5,283.3,283.5,37 | |
| 2026-02-17,10:00:00,283.4,283.6,283.35,283.6,13 | |
| 2026-02-17,10:01:00,283.5,283.5,283.2,283.45,19 | |
| 2026-02-17,10:02:00,283.5,284.25,283.45,284.25,39 | |
| 2026-02-17,10:03:00,284.25,284.25,284,284.25,21 | |
| 2026-02-17,10:04:00,284.2,284.2,283.7,283.8,21 | |
| 2026-02-17,10:05:00,283.8,283.8,283.5,283.8,22 | |
| 2026-02-17,10:06:00,283.8,284,283.65,284,15 | |
| 2026-02-17,10:07:00,284.1,284.25,283.95,284.25,19 | |
| 2026-02-17,10:08:00,284.3,284.75,284.3,284.75,27 | |
| 2026-02-17,10:09:00,284.7,285.1,284.7,284.85,38 | |
| 2026-02-17,10:10:00,284.75,284.8,284.25,284.4,30 | |
| 2026-02-17,10:11:00,284.3,284.3,283.85,284.05,13 | |
| 2026-02-17,10:12:00,284.05,284.1,283.85,283.9,13 | |
| 2026-02-17,10:13:00,283.9,283.9,283.8,283.85,10 | |