Created
January 31, 2026 04:24
-
-
Save tsaito-cyber/0af83b2dff23e06d5528f6d3df989ee8 to your computer and use it in GitHub Desktop.
We can't make this file beautiful and searchable because it's too large.
This file contains hidden or bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| datetime,timestamp,open,high,low,close,volume,vwap,transactions | |
| 2024-02-01 09:00:00,1706778000000,19.94,19.94,19.94,19.94,450.0,19.94,1 | |
| 2024-02-01 09:02:00,1706778120000,19.92,19.92,19.92,19.92,1521.0,19.9194,2 | |
| 2024-02-01 09:10:00,1706778600000,19.92,19.92,19.92,19.92,500.0,19.92,1 | |
| 2024-02-01 09:26:00,1706779560000,19.93,19.93,19.93,19.93,100.0,19.93,1 | |
| 2024-02-01 09:45:00,1706780700000,19.93,19.93,19.93,19.93,190.0,19.93,1 | |
| 2024-02-01 09:56:00,1706781360000,19.94,19.94,19.93,19.93,1450.0,19.9367,2 | |
| 2024-02-01 10:05:00,1706781900000,19.92,19.92,19.92,19.92,500.0,19.92,1 | |
| 2024-02-01 10:17:00,1706782620000,19.88,19.88,19.88,19.88,100.0,19.88,1 | |
| 2024-02-01 10:51:00,1706784660000,19.87,19.87,19.83,19.83,626.0,19.8356,4 | |
| 2024-02-01 11:03:00,1706785380000,19.77,19.77,19.77,19.77,150.0,19.77,1 | |
| 2024-02-01 11:07:00,1706785620000,19.77,19.77,19.77,19.77,1200.0,19.77,1 | |
| 2024-02-01 11:49:00,1706788140000,19.75,19.75,19.75,19.75,400.0,19.75,3 | |
| 2024-02-01 12:00:00,1706788800000,19.71,19.71,19.71,19.71,250.0,19.7146,5 | |
| 2024-02-01 12:02:00,1706788920000,19.7,19.7,19.7,19.7,3094.0,19.7,7 | |
| 2024-02-01 12:17:00,1706789820000,19.76,19.76,19.76,19.76,350.0,19.76,1 | |
| 2024-02-01 12:24:00,1706790240000,19.75,19.75,19.75,19.75,250.0,19.75,1 | |
| 2024-02-01 12:25:00,1706790300000,19.73,19.73,19.73,19.73,2000.0,19.73,6 | |
| 2024-02-01 12:29:00,1706790540000,19.8,19.84,19.8,19.84,1026.0,19.815,10 | |
| 2024-02-01 12:32:00,1706790720000,19.78,19.78,19.78,19.78,250.0,19.78,2 | |
| 2024-02-01 12:36:00,1706790960000,19.71,19.71,19.7,19.7,1697.0,19.7029,10 | |
| 2024-02-01 12:37:00,1706791020000,19.64,19.64,19.64,19.64,1025.0,19.6404,6 | |
| 2024-02-01 12:39:00,1706791140000,19.65,19.65,19.65,19.65,155.0,19.65,1 | |
| 2024-02-01 12:45:00,1706791500000,19.61,19.61,19.6,19.6,1306.0,19.6035,17 | |
| 2024-02-01 12:46:00,1706791560000,19.58,19.58,19.58,19.58,110.0,19.5818,2 | |
| 2024-02-01 12:51:00,1706791860000,19.58,19.58,19.58,19.58,3606.0,19.58,4 | |
| 2024-02-01 12:53:00,1706791980000,19.54,19.54,19.54,19.54,300.0,19.54,3 | |
| 2024-02-01 12:56:00,1706792160000,19.57,19.57,19.57,19.57,150.0,19.57,2 | |
| 2024-02-01 13:00:00,1706792400000,19.7198,19.73,19.55,19.73,5562.0,19.575,22 | |
| 2024-02-01 13:01:00,1706792460000,19.6,19.91,19.6,19.91,1454.0,19.6735,10 | |
| 2024-02-01 13:02:00,1706792520000,19.6099,19.61,19.6099,19.61,1337.0,19.6287,13 | |
| 2024-02-01 13:03:00,1706792580000,19.65,19.92,19.65,19.92,725.0,19.7978,11 | |
| 2024-02-01 13:08:00,1706792880000,19.62,19.62,19.62,19.62,1030.0,19.6211,3 | |
| 2024-02-01 13:09:00,1706792940000,19.7,19.7,19.7,19.7,1010.0,19.6995,3 | |
| 2024-02-01 13:10:00,1706793000000,19.66,19.66,19.65,19.65,510.0,19.6567,4 | |
| 2024-02-01 13:13:00,1706793180000,19.61,19.61,19.61,19.61,110.0,19.61,2 | |
| 2024-02-01 13:14:00,1706793240000,19.57,19.57,19.57,19.57,400.0,19.57,2 | |
| 2024-02-01 13:15:00,1706793300000,19.6,19.6,19.6,19.6,564.0,19.6,3 | |
| 2024-02-01 13:17:00,1706793420000,19.56,19.56,19.56,19.56,250.0,19.558,2 | |
| 2024-02-01 13:19:00,1706793540000,19.57,19.57,19.57,19.57,150.0,19.57,1 | |
| 2024-02-01 13:22:00,1706793720000,19.63,19.63,19.63,19.63,100.0,19.63,1 | |
| 2024-02-01 13:24:00,1706793840000,19.64,19.64,19.62,19.62,700.0,19.6257,2 | |
| 2024-02-01 13:27:00,1706794020000,19.61,19.61,19.61,19.61,103.0,19.6112,2 | |
| 2024-02-01 13:28:00,1706794080000,19.6,19.6,19.6,19.6,326.0,19.6,5 | |
| 2024-02-01 13:29:00,1706794140000,19.6,19.6,19.6,19.6,177.0,19.6,1 | |
| 2024-02-01 13:31:00,1706794260000,19.5206,19.5206,19.5206,19.5206,10005.0,19.5206,2 | |
| 2024-02-01 13:32:00,1706794320000,19.55,19.55,19.53,19.53,2127.0,19.5308,6 | |
| 2024-02-01 13:33:00,1706794380000,19.52,19.52,19.52,19.52,10000.0,19.52,1 | |
| 2024-02-01 13:36:00,1706794560000,19.56,19.56,19.56,19.56,120.0,19.56,2 | |
| 2024-02-01 13:38:00,1706794680000,19.5213,19.5213,19.5213,19.5213,10075.0,19.5216,2 | |
| 2024-02-01 13:41:00,1706794860000,19.5314,19.5314,19.5314,19.5314,7500.0,19.5314,1 | |
| 2024-02-01 13:46:00,1706795160000,19.5502,19.57,19.5502,19.57,17601.0,19.5531,4 | |
| 2024-02-01 13:47:00,1706795220000,19.57,19.57,19.57,19.57,2601.0,19.57,3 | |
| 2024-02-01 13:49:00,1706795340000,19.58,19.58,19.57,19.57,1200.0,19.5717,2 | |
| 2024-02-01 13:50:00,1706795400000,19.57,19.57,19.55,19.55,14197.0,19.5669,15 | |
| 2024-02-01 13:51:00,1706795460000,19.51,19.51,19.51,19.51,2370.0,19.5105,6 | |
| 2024-02-01 13:52:00,1706795520000,19.5,19.51,19.5,19.5096,5014.0,19.5007,23 | |
| 2024-02-01 13:53:00,1706795580000,19.46,19.46,19.43,19.46,6503.0,19.4367,9 | |
| 2024-02-01 13:54:00,1706795640000,19.4592,19.46,19.4592,19.46,1235.0,19.46,8 | |
| 2024-02-01 13:55:00,1706795700000,19.43,19.46,19.43,19.46,13548.0,19.4379,6 | |
| 2024-02-01 13:56:00,1706795760000,19.47,19.47,19.47,19.47,2050.0,19.4695,2 | |
| 2024-02-01 13:57:00,1706795820000,19.459,19.46,19.459,19.46,2130.0,19.46,3 | |
| 2024-02-01 13:58:00,1706795880000,19.45,19.45,19.45,19.45,257.0,19.45,3 | |
| 2024-02-01 13:59:00,1706795940000,19.43,19.4395,19.43,19.4395,1690.0,19.4363,6 | |
| 2024-02-01 14:00:00,1706796000000,19.39,19.45,19.39,19.45,17873.0,19.4198,38 | |
| 2024-02-01 14:02:00,1706796120000,19.44,19.44,19.44,19.44,1000.0,19.44,2 | |
| 2024-02-01 14:04:00,1706796240000,19.45,19.45,19.42,19.42,1727.0,19.4233,9 | |
| 2024-02-01 14:05:00,1706796300000,19.39,19.4,19.37,19.37,1480.0,19.3841,16 | |
| 2024-02-01 14:06:00,1706796360000,19.35,19.36,19.33,19.34,2690.0,19.3493,14 | |
| 2024-02-01 14:07:00,1706796420000,19.379,19.379,19.379,19.379,262.0,19.3782,4 | |
| 2024-02-01 14:08:00,1706796480000,19.35,19.35,19.35,19.35,238.0,19.3518,5 | |
| 2024-02-01 14:09:00,1706796540000,19.37,19.37,19.37,19.37,2626.0,19.37,10 | |
| 2024-02-01 14:10:00,1706796600000,19.36,19.37,19.35,19.37,1890.0,19.3591,7 | |
| 2024-02-01 14:11:00,1706796660000,19.37,19.37,19.37,19.37,150.0,19.37,1 | |
| 2024-02-01 14:13:00,1706796780000,19.42,19.42,19.42,19.42,409.0,19.418,4 | |
| 2024-02-01 14:14:00,1706796840000,19.39,19.39,19.38,19.38,751.0,19.3775,14 | |
| 2024-02-01 14:15:00,1706796900000,19.35,19.35,19.33,19.34,1247.0,19.3365,11 | |
| 2024-02-01 14:16:00,1706796960000,19.33,19.33,19.3,19.3199,5277.0,19.3247,18 | |
| 2024-02-01 14:17:00,1706797020000,19.33,19.36,19.33,19.36,455.0,19.347,3 | |
| 2024-02-01 14:18:00,1706797080000,19.35,19.35,19.35,19.35,300.0,19.3492,5 | |
| 2024-02-01 14:19:00,1706797140000,19.33,19.33,19.32,19.32,945.0,19.3221,7 | |
| 2024-02-01 14:20:00,1706797200000,19.32,19.35,19.32,19.35,7895.0,19.3229,13 | |
| 2024-02-01 14:21:00,1706797260000,19.35,19.35,19.35,19.35,4451.0,19.3499,6 | |
| 2024-02-01 14:24:00,1706797440000,19.37,19.37,19.37,19.37,259.0,19.3702,4 | |
| 2024-02-01 14:25:00,1706797500000,19.3801,19.42,19.3801,19.4101,584.0,19.4091,12 | |
| 2024-02-01 14:26:00,1706797560000,19.42,19.42,19.39,19.3996,18815.0,19.4134,33 | |
| 2024-02-01 14:27:00,1706797620000,19.41,19.41,19.41,19.41,100.0,19.41,1 | |
| 2024-02-01 14:28:00,1706797680000,19.43,19.45,19.43,19.45,300.0,19.4433,2 | |
| 2024-02-01 14:29:00,1706797740000,19.41,19.41,19.41,19.41,300.0,19.41,1 | |
| 2024-02-01 14:30:00,1706797800000,19.42,19.47,19.4,19.47,39241.0,19.4386,174 | |
| 2024-02-01 14:31:00,1706797860000,19.4601,19.5,19.46,19.48,29427.0,19.4811,228 | |
| 2024-02-01 14:32:00,1706797920000,19.47,19.49,19.454,19.454,34267.0,19.4685,195 | |
| 2024-02-01 14:33:00,1706797980000,19.45,19.46,19.41,19.46,28354.0,19.4355,217 | |
| 2024-02-01 14:34:00,1706798040000,19.46,19.46,19.44,19.44,26923.0,19.451,100 | |
| 2024-02-01 14:35:00,1706798100000,19.4397,19.4397,19.405,19.405,21500.0,19.4127,111 | |
| 2024-02-01 14:36:00,1706798160000,19.41,19.45,19.41,19.45,9845.0,19.4258,82 | |
| 2024-02-01 14:37:00,1706798220000,19.44,19.51,19.43,19.5,9690.0,19.463,74 | |
| 2024-02-01 14:38:00,1706798280000,19.497,19.525,19.47,19.47,23609.0,19.5003,101 | |
| 2024-02-01 14:39:00,1706798340000,19.465,19.465,19.44,19.45,7089.0,19.4535,35 | |
| 2024-02-01 14:40:00,1706798400000,19.46,19.52,19.46,19.5101,11077.0,19.5062,58 | |
| 2024-02-01 14:41:00,1706798460000,19.52,19.57,19.52,19.56,10196.0,19.5546,91 | |
| 2024-02-01 14:42:00,1706798520000,19.555,19.56,19.525,19.53,4844.0,19.5426,39 | |
| 2024-02-01 14:43:00,1706798580000,19.52,19.54,19.52,19.535,2142.0,19.5273,18 | |
| 2024-02-01 14:44:00,1706798640000,19.53,19.5389,19.515,19.535,4727.0,19.5282,28 | |
| 2024-02-01 14:45:00,1706798700000,19.54,19.56,19.54,19.56,7420.0,19.553,55 | |
| 2024-02-01 14:46:00,1706798760000,19.56,19.576,19.56,19.565,6326.0,19.57,27 | |
| 2024-02-01 14:47:00,1706798820000,19.57,19.576,19.4836,19.4836,32825.0,19.5321,90 | |
| 2024-02-01 14:48:00,1706798880000,19.49,19.52,19.49,19.5,13980.0,19.4984,49 | |
| 2024-02-01 14:49:00,1706798940000,19.49,19.51,19.49,19.505,3449.0,19.5012,17 | |
| 2024-02-01 14:50:00,1706799000000,19.505,19.525,19.48,19.52,5921.0,19.5127,35 | |
| 2024-02-01 14:51:00,1706799060000,19.5299,19.5299,19.49,19.49,14531.0,19.5106,55 | |
| 2024-02-01 14:52:00,1706799120000,19.49,19.51,19.47,19.47,25045.0,19.4903,86 | |
| 2024-02-01 14:53:00,1706799180000,19.4695,19.4695,19.4501,19.465,12127.0,19.461,13 | |
| 2024-02-01 14:54:00,1706799240000,19.4699,19.47,19.455,19.465,4156.0,19.4647,27 | |
| 2024-02-01 14:55:00,1706799300000,19.46,19.475,19.46,19.47,10375.0,19.4678,50 | |
| 2024-02-01 14:56:00,1706799360000,19.46,19.467,19.445,19.4499,4006.0,19.4543,30 | |
| 2024-02-01 14:57:00,1706799420000,19.4498,19.4498,19.43,19.4399,6402.0,19.4399,16 | |
| 2024-02-01 14:58:00,1706799480000,19.44,19.46,19.4363,19.45,8983.0,19.4478,49 | |
| 2024-02-01 14:59:00,1706799540000,19.45,19.46,19.45,19.4562,3876.0,19.4587,14 | |
| 2024-02-01 15:00:00,1706799600000,19.45,19.46,19.4401,19.455,10747.0,19.4516,47 | |
| 2024-02-01 15:01:00,1706799660000,19.47,19.475,19.455,19.46,7006.0,19.4676,35 | |
| 2024-02-01 15:02:00,1706799720000,19.46,19.46,19.43,19.43,11196.0,19.4375,73 | |
| 2024-02-01 15:03:00,1706799780000,19.43,19.43,19.38,19.41,24981.0,19.4069,112 | |
| 2024-02-01 15:04:00,1706799840000,19.4101,19.45,19.3902,19.4401,15240.0,19.4145,83 | |
| 2024-02-01 15:05:00,1706799900000,19.45,19.46,19.44,19.45,6468.0,19.4489,81 | |
| 2024-02-01 15:06:00,1706799960000,19.45,19.4601,19.405,19.4501,13787.0,19.4357,125 | |
| 2024-02-01 15:07:00,1706800020000,19.45,19.46,19.449,19.46,10300.0,19.454,100 | |
| 2024-02-01 15:08:00,1706800080000,19.46,19.48,19.435,19.48,19076.0,19.4579,165 | |
| 2024-02-01 15:09:00,1706800140000,19.48,19.5,19.47,19.48,19695.0,19.4887,155 | |
| 2024-02-01 15:10:00,1706800200000,19.48,19.48,19.46,19.46,6260.0,19.4658,53 | |
| 2024-02-01 15:11:00,1706800260000,19.46,19.48,19.46,19.47,16502.0,19.472,123 | |
| 2024-02-01 15:12:00,1706800320000,19.47,19.54,19.47,19.5301,48501.0,19.5087,313 | |
| 2024-02-01 15:13:00,1706800380000,19.54,19.55,19.52,19.53,35603.0,19.5314,226 | |
| 2024-02-01 15:14:00,1706800440000,19.54,19.55,19.53,19.55,19642.0,19.5401,85 | |
| 2024-02-01 15:15:00,1706800500000,19.55,19.59,19.55,19.55,14956.0,19.5699,102 | |
| 2024-02-01 15:16:00,1706800560000,19.555,19.56,19.5499,19.55,11228.0,19.552,67 | |
| 2024-02-01 15:17:00,1706800620000,19.545,19.57,19.545,19.57,8490.0,19.5571,57 | |
| 2024-02-01 15:18:00,1706800680000,19.565,19.575,19.56,19.56,12864.0,19.5681,62 | |
| 2024-02-01 15:19:00,1706800740000,19.55,19.55,19.545,19.5499,4450.0,19.5485,16 | |
| 2024-02-01 15:20:00,1706800800000,19.545,19.59,19.545,19.5599,13661.0,19.561,63 | |
| 2024-02-01 15:21:00,1706800860000,19.557,19.5571,19.54,19.54,4869.0,19.5543,18 | |
| 2024-02-01 15:22:00,1706800920000,19.5404,19.56,19.5404,19.56,6034.0,19.547,19 | |
| 2024-02-01 15:23:00,1706800980000,19.555,19.57,19.555,19.5698,832.0,19.5664,12 | |
| 2024-02-01 15:24:00,1706801040000,19.56,19.57,19.53,19.55,8512.0,19.5512,78 | |
| 2024-02-01 15:25:00,1706801100000,19.55,19.61,19.55,19.58,15455.0,19.5787,109 | |
| 2024-02-01 15:26:00,1706801160000,19.58,19.6,19.5702,19.6,2961.0,19.5847,24 | |
| 2024-02-01 15:27:00,1706801220000,19.5901,19.6,19.58,19.6,4846.0,19.5896,26 | |
| 2024-02-01 15:28:00,1706801280000,19.61,19.64,19.57,19.57,26502.0,19.6126,82 | |
| 2024-02-01 15:29:00,1706801340000,19.5705,19.59,19.56,19.585,7097.0,19.5771,59 | |
| 2024-02-01 15:30:00,1706801400000,19.55,19.57,19.37,19.37,88729.0,19.4251,399 | |
| 2024-02-01 15:31:00,1706801460000,19.38,19.38,19.32,19.34,15452.0,19.3414,126 | |
| 2024-02-01 15:32:00,1706801520000,19.3358,19.34,19.23,19.26,93786.0,19.2737,447 | |
| 2024-02-01 15:33:00,1706801580000,19.26,19.27,19.2,19.23,101402.0,19.2292,464 | |
| 2024-02-01 15:34:00,1706801640000,19.2201,19.25,19.195,19.206,64207.0,19.2209,177 | |
| 2024-02-01 15:35:00,1706801700000,19.205,19.2183,19.185,19.205,16276.0,19.2003,125 | |
| 2024-02-01 15:36:00,1706801760000,19.21,19.31,19.21,19.285,44115.0,19.2553,207 | |
| 2024-02-01 15:37:00,1706801820000,19.28,19.31,19.27,19.3099,22883.0,19.2952,118 | |
| 2024-02-01 15:38:00,1706801880000,19.3099,19.31,19.29,19.3,13360.0,19.3013,79 | |
| 2024-02-01 15:39:00,1706801940000,19.3,19.3089,19.27,19.28,20269.0,19.2908,59 | |
| 2024-02-01 15:40:00,1706802000000,19.2886,19.35,19.2886,19.3499,20185.0,19.3158,78 | |
| 2024-02-01 15:41:00,1706802060000,19.34,19.3401,19.2901,19.3199,8978.0,19.3141,55 | |
| 2024-02-01 15:42:00,1706802120000,19.33,19.34,19.32,19.33,7769.0,19.3333,44 | |
| 2024-02-01 15:43:00,1706802180000,19.33,19.3302,19.31,19.33,6467.0,19.3227,42 | |
| 2024-02-01 15:44:00,1706802240000,19.3199,19.33,19.29,19.315,9091.0,19.3093,41 | |
| 2024-02-01 15:45:00,1706802300000,19.32,19.33,19.2701,19.295,14084.0,19.3003,71 | |
| 2024-02-01 15:46:00,1706802360000,19.29,19.3199,19.29,19.3,2876.0,19.2983,31 | |
| 2024-02-01 15:47:00,1706802420000,19.3298,19.36,19.32,19.35,16904.0,19.3407,79 | |
| 2024-02-01 15:48:00,1706802480000,19.35,19.36,19.335,19.36,7758.0,19.3466,52 | |
| 2024-02-01 15:49:00,1706802540000,19.35,19.375,19.35,19.369,4144.0,19.3624,34 | |
| 2024-02-01 15:50:00,1706802600000,19.36,19.36,19.32,19.3301,3694.0,19.332,30 | |
| 2024-02-01 15:51:00,1706802660000,19.33,19.335,19.31,19.31,5944.0,19.325,27 | |
| 2024-02-01 15:52:00,1706802720000,19.3155,19.37,19.3155,19.3304,13172.0,19.3417,56 | |
| 2024-02-01 15:53:00,1706802780000,19.335,19.345,19.335,19.345,3436.0,19.3397,24 | |
| 2024-02-01 15:54:00,1706802840000,19.349,19.349,19.32,19.33,10112.0,19.3354,48 | |
| 2024-02-01 15:55:00,1706802900000,19.325,19.34,19.31,19.33,8810.0,19.3326,27 | |
| 2024-02-01 15:56:00,1706802960000,19.3201,19.3201,19.28,19.2999,35875.0,19.2931,194 | |
| 2024-02-01 15:57:00,1706803020000,19.29,19.3,19.26,19.2628,67389.0,19.2934,263 | |
| 2024-02-01 15:58:00,1706803080000,19.26,19.285,19.2599,19.27,23345.0,19.2721,93 | |
| 2024-02-01 15:59:00,1706803140000,19.27,19.27,19.255,19.26,12110.0,19.261,58 | |
| 2024-02-01 16:00:00,1706803200000,19.255,19.255,19.19,19.195,12391.0,19.2138,146 | |
| 2024-02-01 16:01:00,1706803260000,19.19,19.1916,19.1702,19.1909,19538.0,19.1784,88 | |
| 2024-02-01 16:02:00,1706803320000,19.1901,19.1901,19.14,19.17,17597.0,19.1638,141 | |
| 2024-02-01 16:03:00,1706803380000,19.17,19.18,19.15,19.15,8590.0,19.1721,53 | |
| 2024-02-01 16:04:00,1706803440000,19.15,19.15,19.1201,19.135,57520.0,19.1351,186 | |
| 2024-02-01 16:05:00,1706803500000,19.1397,19.1798,19.13,19.1798,63236.0,19.1393,170 | |
| 2024-02-01 16:06:00,1706803560000,19.176,19.19,19.165,19.1797,12898.0,19.1744,44 | |
| 2024-02-01 16:07:00,1706803620000,19.18,19.2099,19.18,19.195,11640.0,19.1924,89 | |
| 2024-02-01 16:08:00,1706803680000,19.2,19.21,19.18,19.1895,10597.0,19.2041,32 | |
| 2024-02-01 16:09:00,1706803740000,19.2,19.2399,19.2,19.23,8946.0,19.2089,35 | |
| 2024-02-01 16:10:00,1706803800000,19.21,19.225,19.195,19.1986,5456.0,19.2117,41 | |
| 2024-02-01 16:11:00,1706803860000,19.19,19.2099,19.18,19.2,4241.0,19.1989,33 | |
| 2024-02-01 16:12:00,1706803920000,19.2,19.22,19.2,19.21,3176.0,19.2079,34 | |
| 2024-02-01 16:13:00,1706803980000,19.205,19.21,19.1799,19.1799,2972.0,19.202,18 | |
| 2024-02-01 16:14:00,1706804040000,19.17,19.18,19.11,19.115,13628.0,19.1382,80 | |
| 2024-02-01 16:15:00,1706804100000,19.1192,19.13,19.0999,19.1,25593.0,19.1075,119 | |
| 2024-02-01 16:16:00,1706804160000,19.105,19.108,19.085,19.1001,58722.0,19.0993,78 | |
| 2024-02-01 16:17:00,1706804220000,19.1,19.11,19.065,19.1099,18955.0,19.0909,105 | |
| 2024-02-01 16:18:00,1706804280000,19.1018,19.13,19.0984,19.1299,15419.0,19.1144,71 | |
| 2024-02-01 16:19:00,1706804340000,19.1261,19.135,19.0999,19.0999,11240.0,19.1135,67 | |
| 2024-02-01 16:20:00,1706804400000,19.095,19.1389,19.085,19.13,25348.0,19.0988,114 | |
| 2024-02-01 16:21:00,1706804460000,19.13,19.134,19.08,19.1085,28945.0,19.0951,179 | |
| 2024-02-01 16:22:00,1706804520000,19.104,19.104,19.085,19.0901,8091.0,19.0945,46 | |
| 2024-02-01 16:23:00,1706804580000,19.0901,19.103,19.08,19.08,6106.0,19.0937,42 | |
| 2024-02-01 16:24:00,1706804640000,19.095,19.1101,19.09,19.1101,7387.0,19.0979,42 | |
| 2024-02-01 16:25:00,1706804700000,19.1,19.1,19.0883,19.09,5546.0,19.0899,41 | |
| 2024-02-01 16:26:00,1706804760000,19.09,19.1001,19.08,19.0999,6883.0,19.091,34 | |
| 2024-02-01 16:27:00,1706804820000,19.11,19.12,19.095,19.0996,5630.0,19.1043,38 | |
| 2024-02-01 16:28:00,1706804880000,19.09,19.1,19.08,19.1,66800.0,19.082,56 | |
| 2024-02-01 16:29:00,1706804940000,19.105,19.1199,19.09,19.11,7931.0,19.1091,30 | |
| 2024-02-01 16:30:00,1706805000000,19.11,19.14,19.11,19.1299,10752.0,19.1319,51 | |
| 2024-02-01 16:31:00,1706805060000,19.12,19.1795,19.12,19.15,24492.0,19.1502,123 | |
| 2024-02-01 16:32:00,1706805120000,19.17,19.1801,19.1575,19.18,5316.0,19.1733,45 | |
| 2024-02-01 16:33:00,1706805180000,19.19,19.2,19.18,19.195,7125.0,19.1932,33 | |
| 2024-02-01 16:34:00,1706805240000,19.19,19.19,19.17,19.17,3429.0,19.1796,35 | |
| 2024-02-01 16:35:00,1706805300000,19.18,19.19,19.17,19.17,1833.0,19.1783,20 | |
| 2024-02-01 16:36:00,1706805360000,19.17,19.175,19.16,19.175,2921.0,19.1688,25 | |
| 2024-02-01 16:37:00,1706805420000,19.18,19.2,19.15,19.15,10181.0,19.1773,42 | |
| 2024-02-01 16:38:00,1706805480000,19.165,19.21,19.165,19.186,7317.0,19.1888,58 | |
| 2024-02-01 16:39:00,1706805540000,19.185,19.19,19.15,19.17,45416.0,19.1638,216 | |
| 2024-02-01 16:40:00,1706805600000,19.19,19.2223,19.19,19.2102,8927.0,19.2141,35 | |
| 2024-02-01 16:41:00,1706805660000,19.215,19.23,19.2141,19.2233,4232.0,19.2212,42 | |
| 2024-02-01 16:42:00,1706805720000,19.22,19.22,19.19,19.19,3313.0,19.2056,30 | |
| 2024-02-01 16:43:00,1706805780000,19.21,19.21,19.1999,19.2,1531.0,19.2017,23 | |
| 2024-02-01 16:44:00,1706805840000,19.2109,19.22,19.19,19.1956,7069.0,19.2043,46 | |
| 2024-02-01 16:45:00,1706805900000,19.2,19.2,19.175,19.19,3510.0,19.1794,25 | |
| 2024-02-01 16:46:00,1706805960000,19.19,19.195,19.18,19.18,1035.0,19.189,13 | |
| 2024-02-01 16:47:00,1706806020000,19.17,19.17,19.1598,19.16,3300.0,19.164,28 | |
| 2024-02-01 16:48:00,1706806080000,19.155,19.155,19.07,19.07,23551.0,19.1011,128 | |
| 2024-02-01 16:49:00,1706806140000,19.0701,19.0701,19.03,19.06,34171.0,19.0467,218 | |
| 2024-02-01 16:50:00,1706806200000,19.065,19.0999,19.065,19.0999,2981.0,19.0777,44 | |
| 2024-02-01 16:51:00,1706806260000,19.1,19.1,19.095,19.095,3190.0,19.098,35 | |
| 2024-02-01 16:52:00,1706806320000,19.09,19.09,19.07,19.08,9369.0,19.08,43 | |
| 2024-02-01 16:53:00,1706806380000,19.075,19.08,19.07,19.07,1253.0,19.0722,15 | |
| 2024-02-01 16:54:00,1706806440000,19.0699,19.09,19.0682,19.09,7455.0,19.0769,44 | |
| 2024-02-01 16:55:00,1706806500000,19.09,19.0999,19.0899,19.09,2294.0,19.0931,24 | |
| 2024-02-01 16:56:00,1706806560000,19.09,19.1,19.08,19.1,2407.0,19.0906,38 | |
| 2024-02-01 16:57:00,1706806620000,19.095,19.11,19.095,19.1004,1631.0,19.0991,17 | |
| 2024-02-01 16:58:00,1706806680000,19.12,19.1229,19.1118,19.1229,2283.0,19.1196,31 | |
| 2024-02-01 16:59:00,1706806740000,19.14,19.14,19.0803,19.104,14624.0,19.1024,82 | |
| 2024-02-01 17:00:00,1706806800000,19.11,19.1199,19.1099,19.115,9333.0,19.1133,25 | |
| 2024-02-01 17:01:00,1706806860000,19.1215,19.146,19.1215,19.146,3621.0,19.1373,21 | |
| 2024-02-01 17:02:00,1706806920000,19.13,19.16,19.13,19.1599,5553.0,19.1511,42 | |
| 2024-02-01 17:03:00,1706806980000,19.15,19.17,19.1489,19.1601,10474.0,19.164,40 | |
| 2024-02-01 17:04:00,1706807040000,19.159,19.165,19.15,19.165,3224.0,19.1532,23 | |
| 2024-02-01 17:05:00,1706807100000,19.165,19.17,19.16,19.17,6013.0,19.1643,28 | |
| 2024-02-01 17:06:00,1706807160000,19.17,19.17,19.15,19.16,18252.0,19.1599,54 | |
| 2024-02-01 17:07:00,1706807220000,19.15,19.16,19.145,19.16,2267.0,19.1506,23 | |
| 2024-02-01 17:08:00,1706807280000,19.15,19.15,19.125,19.135,5104.0,19.1326,17 | |
| 2024-02-01 17:09:00,1706807340000,19.135,19.1595,19.1301,19.1595,12854.0,19.1394,21 | |
| 2024-02-01 17:10:00,1706807400000,19.155,19.16,19.15,19.1581,2288.0,19.1572,30 | |
| 2024-02-01 17:11:00,1706807460000,19.1599,19.16,19.15,19.15,1450.0,19.1557,18 | |
| 2024-02-01 17:12:00,1706807520000,19.14,19.145,19.11,19.1371,4529.0,19.1292,43 | |
| 2024-02-01 17:13:00,1706807580000,19.1301,19.1301,19.12,19.12,2784.0,19.1259,17 | |
| 2024-02-01 17:14:00,1706807640000,19.1201,19.14,19.12,19.14,6830.0,19.1303,21 | |
| 2024-02-01 17:15:00,1706807700000,19.15,19.155,19.15,19.155,1816.0,19.1517,10 | |
| 2024-02-01 17:16:00,1706807760000,19.16,19.1668,19.155,19.1668,3629.0,19.1591,20 | |
| 2024-02-01 17:17:00,1706807820000,19.1597,19.16,19.1575,19.1575,6174.0,19.1596,11 | |
| 2024-02-01 17:18:00,1706807880000,19.155,19.16,19.13,19.157,6160.0,19.1495,31 | |
| 2024-02-01 17:19:00,1706807940000,19.16,19.16,19.0947,19.1,8422.0,19.1297,68 | |
| 2024-02-01 17:20:00,1706808000000,19.1,19.1,19.08,19.08,7131.0,19.085,48 | |
| 2024-02-01 17:21:00,1706808060000,19.08,19.08,19.06,19.0699,6372.0,19.0686,53 | |
| 2024-02-01 17:22:00,1706808120000,19.0697,19.07,19.0565,19.07,10196.0,19.0626,49 | |
| 2024-02-01 17:23:00,1706808180000,19.08,19.0999,19.068,19.0999,8384.0,19.0723,31 | |
| 2024-02-01 17:24:00,1706808240000,19.0801,19.09,19.075,19.0798,12455.0,19.0822,21 | |
| 2024-02-01 17:25:00,1706808300000,19.075,19.075,19.0599,19.0601,13466.0,19.0633,51 | |
| 2024-02-01 17:26:00,1706808360000,19.0601,19.065,19.05,19.0594,10086.0,19.0573,53 | |
| 2024-02-01 17:27:00,1706808420000,19.0503,19.0621,19.05,19.06,3290.0,19.0581,22 | |
| 2024-02-01 17:28:00,1706808480000,19.0602,19.0602,19.05,19.06,3227.0,19.059,26 | |
| 2024-02-01 17:29:00,1706808540000,19.055,19.0699,19.05,19.0699,10851.0,19.057,45 | |
| 2024-02-01 17:30:00,1706808600000,19.07,19.09,19.06,19.085,10589.0,19.0763,51 | |
| 2024-02-01 17:31:00,1706808660000,19.0895,19.0895,19.08,19.08,8954.0,19.0877,26 | |
| 2024-02-01 17:32:00,1706808720000,19.08,19.08,19.065,19.065,5564.0,19.0691,23 | |
| 2024-02-01 17:33:00,1706808780000,19.07,19.076,19.05,19.0599,8739.0,19.0594,54 | |
| 2024-02-01 17:34:00,1706808840000,19.0599,19.0599,19.03,19.04,27592.0,19.0491,70 | |
| 2024-02-01 17:35:00,1706808900000,19.03,19.04,19.025,19.0299,15254.0,19.0342,104 | |
| 2024-02-01 17:36:00,1706808960000,19.03,19.035,19.02,19.03,12810.0,19.0292,57 | |
| 2024-02-01 17:37:00,1706809020000,19.02,19.02,18.99,18.996,126343.0,19.0033,536 | |
| 2024-02-01 17:38:00,1706809080000,18.995,18.995,18.97,18.99,66141.0,18.9808,198 | |
| 2024-02-01 17:39:00,1706809140000,18.9881,18.9881,18.9601,18.965,29645.0,18.9695,96 | |
| 2024-02-01 17:40:00,1706809200000,18.96,18.99,18.95,18.99,88295.0,18.9612,240 | |
| 2024-02-01 17:41:00,1706809260000,18.9901,18.996,18.95,18.955,40586.0,18.9632,112 | |
| 2024-02-01 17:42:00,1706809320000,18.95,18.975,18.9452,18.97,11529.0,18.9577,80 | |
| 2024-02-01 17:43:00,1706809380000,18.99,18.99,18.96,18.98,8959.0,18.9788,47 | |
| 2024-02-01 17:44:00,1706809440000,18.97,18.97,18.95,18.95,6542.0,18.9664,48 | |
| 2024-02-01 17:45:00,1706809500000,18.9584,18.96,18.93,18.9501,21108.0,18.9402,122 | |
| 2024-02-01 17:46:00,1706809560000,18.95,18.95,18.84,18.8501,79519.0,18.8875,387 | |
| 2024-02-01 17:47:00,1706809620000,18.855,18.89,18.8401,18.8899,24845.0,18.8571,111 | |
| 2024-02-01 17:48:00,1706809680000,18.89,18.91,18.8715,18.8947,11762.0,18.8898,66 | |
| 2024-02-01 17:49:00,1706809740000,18.89,18.9199,18.89,18.9052,16033.0,18.9048,77 | |
| 2024-02-01 17:50:00,1706809800000,18.9003,18.91,18.8883,18.91,9249.0,18.9008,56 | |
| 2024-02-01 17:51:00,1706809860000,18.915,18.94,18.905,18.9328,9074.0,18.9181,47 | |
| 2024-02-01 17:52:00,1706809920000,18.935,18.94,18.89,18.89,9652.0,18.9223,93 | |
| 2024-02-01 17:53:00,1706809980000,18.8899,18.9,18.88,18.894,13205.0,18.8953,53 | |
| 2024-02-01 17:54:00,1706810040000,18.895,18.91,18.89,18.8985,9547.0,18.899,40 | |
| 2024-02-01 17:55:00,1706810100000,18.9,18.91,18.8994,18.9099,5336.0,18.9039,38 | |
| 2024-02-01 17:56:00,1706810160000,18.905,18.91,18.8901,18.8901,5689.0,18.9023,44 | |
| 2024-02-01 17:57:00,1706810220000,18.89,18.905,18.8699,18.8699,24408.0,18.8909,109 | |
| 2024-02-01 17:58:00,1706810280000,18.865,18.87,18.86,18.8699,22072.0,18.865,71 | |
| 2024-02-01 17:59:00,1706810340000,18.8699,18.895,18.855,18.8901,4289.0,18.87,57 | |
| 2024-02-01 18:00:00,1706810400000,18.89,18.8997,18.87,18.8903,11100.0,18.8838,38 | |
| 2024-02-01 18:01:00,1706810460000,18.9,18.9201,18.9,18.92,15276.0,18.9144,45 | |
| 2024-02-01 18:02:00,1706810520000,18.93,18.9301,18.9099,18.91,8993.0,18.9221,58 | |
| 2024-02-01 18:03:00,1706810580000,18.9199,18.9199,18.91,18.9132,8968.0,18.9148,29 | |
| 2024-02-01 18:04:00,1706810640000,18.92,18.92,18.905,18.905,2064.0,18.9159,23 | |
| 2024-02-01 18:05:00,1706810700000,18.9099,18.91,18.895,18.91,7432.0,18.9047,34 | |
| 2024-02-01 18:06:00,1706810760000,18.91,18.9195,18.89,18.895,4545.0,18.9088,35 | |
| 2024-02-01 18:07:00,1706810820000,18.89,18.91,18.89,18.9,2185.0,18.9005,22 | |
| 2024-02-01 18:08:00,1706810880000,18.894,18.9098,18.891,18.9,5060.0,18.9014,44 | |
| 2024-02-01 18:09:00,1706810940000,18.89,18.89,18.855,18.8681,32410.0,18.8653,118 | |
| 2024-02-01 18:10:00,1706811000000,18.8661,18.92,18.8661,18.9,12198.0,18.8964,62 | |
| 2024-02-01 18:11:00,1706811060000,18.88,18.8905,18.845,18.8499,16456.0,18.8657,109 | |
| 2024-02-01 18:12:00,1706811120000,18.85,18.87,18.84,18.865,9583.0,18.8591,72 | |
| 2024-02-01 18:13:00,1706811180000,18.8501,18.88,18.8501,18.879,9331.0,18.875,50 | |
| 2024-02-01 18:14:00,1706811240000,18.88,18.91,18.87,18.905,11834.0,18.8929,77 | |
| 2024-02-01 18:15:00,1706811300000,18.9001,18.96,18.9001,18.96,14678.0,18.9232,86 | |
| 2024-02-01 18:16:00,1706811360000,18.9549,18.96,18.949,18.95,7411.0,18.9536,51 | |
| 2024-02-01 18:17:00,1706811420000,18.95,18.98,18.95,18.9627,4131.0,18.9704,36 | |
| 2024-02-01 18:18:00,1706811480000,18.96,18.97,18.96,18.97,5706.0,18.9668,38 | |
| 2024-02-01 18:19:00,1706811540000,18.97,18.97,18.95,18.955,10850.0,18.9633,56 | |
| 2024-02-01 18:20:00,1706811600000,18.9501,19.02,18.95,19.01,30494.0,18.9891,91 | |
| 2024-02-01 18:21:00,1706811660000,19.01,19.01,18.985,18.9965,9610.0,18.9973,36 | |
| 2024-02-01 18:22:00,1706811720000,18.99,19.0,18.98,18.99,2825.0,18.9884,34 | |
| 2024-02-01 18:23:00,1706811780000,18.9901,19.015,18.9801,18.985,2930.0,18.9961,33 | |
| 2024-02-01 18:24:00,1706811840000,18.98,18.9919,18.98,18.9873,1815.0,18.9831,18 | |
| 2024-02-01 18:25:00,1706811900000,18.9899,18.9902,18.96,18.96,15428.0,18.9695,72 | |
| 2024-02-01 18:26:00,1706811960000,18.9701,18.9901,18.9701,18.9901,2495.0,18.98,16 | |
| 2024-02-01 18:27:00,1706812020000,18.99,19.0301,18.9899,19.0301,9160.0,19.0096,41 | |
| 2024-02-01 18:28:00,1706812080000,19.04,19.0733,19.03,19.0732,19694.0,19.0587,89 | |
| 2024-02-01 18:29:00,1706812140000,19.0789,19.0789,19.05,19.0701,19207.0,19.0695,25 | |
| 2024-02-01 18:30:00,1706812200000,19.07,19.08,19.065,19.0701,18797.0,19.072,73 | |
| 2024-02-01 18:31:00,1706812260000,19.08,19.08,19.07,19.07,3394.0,19.0713,18 | |
| 2024-02-01 18:32:00,1706812320000,19.08,19.0991,19.07,19.07,22161.0,19.0844,100 | |
| 2024-02-01 18:33:00,1706812380000,19.06,19.06,19.04,19.05,8012.0,19.0574,35 | |
| 2024-02-01 18:34:00,1706812440000,19.04,19.04,19.0,19.03,7535.0,19.0271,58 | |
| 2024-02-01 18:35:00,1706812500000,19.03,19.03,19.02,19.03,2357.0,19.028,38 | |
| 2024-02-01 18:36:00,1706812560000,19.04,19.08,19.03,19.0799,8492.0,19.0618,43 | |
| 2024-02-01 18:37:00,1706812620000,19.06,19.06,19.04,19.05,9912.0,19.0506,28 | |
| 2024-02-01 18:38:00,1706812680000,19.07,19.09,19.05,19.05,28148.0,19.0771,74 | |
| 2024-02-01 18:39:00,1706812740000,19.06,19.0692,19.0499,19.0692,4895.0,19.055,43 | |
| 2024-02-01 18:40:00,1706812800000,19.0664,19.0664,19.06,19.06,2382.0,19.0613,21 | |
| 2024-02-01 18:41:00,1706812860000,19.07,19.12,19.07,19.1,13067.0,19.1077,72 | |
| 2024-02-01 18:42:00,1706812920000,19.1099,19.15,19.1099,19.15,6201.0,19.1342,39 | |
| 2024-02-01 18:43:00,1706812980000,19.1399,19.1399,19.105,19.11,27132.0,19.1174,93 | |
| 2024-02-01 18:44:00,1706813040000,19.12,19.13,19.1099,19.13,4221.0,19.119,28 | |
| 2024-02-01 18:45:00,1706813100000,19.135,19.145,19.12,19.145,23956.0,19.1305,89 | |
| 2024-02-01 18:46:00,1706813160000,19.1402,19.155,19.14,19.14,6575.0,19.1451,25 | |
| 2024-02-01 18:47:00,1706813220000,19.145,19.15,19.125,19.1499,16342.0,19.1422,47 | |
| 2024-02-01 18:48:00,1706813280000,19.1499,19.19,19.14,19.19,10661.0,19.1665,58 | |
| 2024-02-01 18:49:00,1706813340000,19.19,19.21,19.15,19.15,27321.0,19.18,132 | |
| 2024-02-01 18:50:00,1706813400000,19.15,19.165,19.14,19.1501,7955.0,19.1488,29 | |
| 2024-02-01 18:51:00,1706813460000,19.15,19.15,19.13,19.134,11685.0,19.1328,40 | |
| 2024-02-01 18:52:00,1706813520000,19.12,19.12,19.1,19.1,10014.0,19.1089,33 | |
| 2024-02-01 18:53:00,1706813580000,19.09,19.09,19.07,19.0752,16652.0,19.0797,76 | |
| 2024-02-01 18:54:00,1706813640000,19.07,19.07,19.05,19.0501,3295.0,19.0597,31 | |
| 2024-02-01 18:55:00,1706813700000,19.06,19.06,19.0215,19.0279,8522.0,19.0445,40 | |
| 2024-02-01 18:56:00,1706813760000,19.02,19.0499,19.02,19.03,7557.0,19.0375,47 | |
| 2024-02-01 18:57:00,1706813820000,19.0302,19.05,19.02,19.02,3277.0,19.034,33 | |
| 2024-02-01 18:58:00,1706813880000,19.015,19.04,19.01,19.02,12066.0,19.0185,56 | |
| 2024-02-01 18:59:00,1706813940000,19.0202,19.0202,18.97,18.99,13374.0,18.9853,108 | |
| 2024-02-01 19:00:00,1706814000000,18.996,19.02,18.97,19.01,8612.0,18.9913,43 | |
| 2024-02-01 19:01:00,1706814060000,19.0,19.0519,19.0,19.0519,10579.0,19.0411,84 | |
| 2024-02-01 19:02:00,1706814120000,19.05,19.0521,19.04,19.0521,6824.0,19.047,28 | |
| 2024-02-01 19:03:00,1706814180000,19.0499,19.09,19.04,19.09,1385.0,19.0572,21 | |
| 2024-02-01 19:04:00,1706814240000,19.09,19.115,19.08,19.08,24114.0,19.1057,71 | |
| 2024-02-01 19:05:00,1706814300000,19.085,19.085,19.04,19.05,12566.0,19.0692,52 | |
| 2024-02-01 19:06:00,1706814360000,19.0489,19.06,19.04,19.04,7143.0,19.0562,39 | |
| 2024-02-01 19:07:00,1706814420000,19.05,19.05,19.01,19.01,4957.0,19.0336,47 | |
| 2024-02-01 19:08:00,1706814480000,19.01,19.0495,19.01,19.0184,9714.0,19.0394,37 | |
| 2024-02-01 19:09:00,1706814540000,19.02,19.03,19.02,19.03,1616.0,19.0272,19 | |
| 2024-02-01 19:10:00,1706814600000,19.02,19.02,18.9999,19.02,7881.0,19.0048,56 | |
| 2024-02-01 19:11:00,1706814660000,19.01,19.02,19.01,19.01,900.0,19.0122,8 | |
| 2024-02-01 19:12:00,1706814720000,19.01,19.0299,19.01,19.0299,1885.0,19.0197,17 | |
| 2024-02-01 19:13:00,1706814780000,19.03,19.04,19.0299,19.03,4385.0,19.0301,33 | |
| 2024-02-01 19:14:00,1706814840000,19.03,19.0515,19.02,19.0515,1624.0,19.0406,18 | |
| 2024-02-01 19:15:00,1706814900000,19.04,19.06,19.02,19.05,4209.0,19.0383,43 | |
| 2024-02-01 19:16:00,1706814960000,19.05,19.11,19.04,19.06,27146.0,19.0547,144 | |
| 2024-02-01 19:17:00,1706815020000,19.05,19.05,19.03,19.04,6824.0,19.0398,52 | |
| 2024-02-01 19:18:00,1706815080000,19.03,19.03,19.01,19.03,7443.0,19.021,59 | |
| 2024-02-01 19:19:00,1706815140000,19.04,19.075,19.04,19.0623,8115.0,19.0625,29 | |
| 2024-02-01 19:20:00,1706815200000,19.07,19.0899,19.06,19.07,8773.0,19.0762,37 | |
| 2024-02-01 19:21:00,1706815260000,19.06,19.07,19.02,19.02,3507.0,19.0508,39 | |
| 2024-02-01 19:22:00,1706815320000,19.015,19.02,19.0,19.0,18011.0,19.0082,39 | |
| 2024-02-01 19:23:00,1706815380000,19.02,19.06,18.99,19.06,10051.0,19.0064,61 | |
| 2024-02-01 19:24:00,1706815440000,19.06,19.06,19.03,19.04,9472.0,19.0471,37 | |
| 2024-02-01 19:25:00,1706815500000,19.06,19.06,19.045,19.0474,4003.0,19.05,34 | |
| 2024-02-01 19:26:00,1706815560000,19.04,19.04,18.99,19.02,5353.0,19.0121,58 | |
| 2024-02-01 19:27:00,1706815620000,19.02,19.04,18.97,19.04,22177.0,18.9981,131 | |
| 2024-02-01 19:28:00,1706815680000,19.04,19.04,18.95,18.965,19955.0,18.974,118 | |
| 2024-02-01 19:29:00,1706815740000,18.97,19.0,18.96,19.0,4795.0,18.9795,22 | |
| 2024-02-01 19:30:00,1706815800000,19.0001,19.05,19.0001,19.05,13033.0,19.0156,39 | |
| 2024-02-01 19:31:00,1706815860000,19.06,19.06,19.0,19.0,3934.0,19.0201,34 | |
| 2024-02-01 19:32:00,1706815920000,19.0,19.0158,18.99,19.0,15394.0,19.0017,47 | |
| 2024-02-01 19:33:00,1706815980000,19.01,19.0601,19.01,19.0601,11001.0,19.0543,35 | |
| 2024-02-01 19:34:00,1706816040000,19.06,19.0797,19.05,19.07,4751.0,19.0699,30 | |
| 2024-02-01 19:35:00,1706816100000,19.07,19.07,19.05,19.06,554.0,19.0601,9 | |
| 2024-02-01 19:36:00,1706816160000,19.0517,19.071,19.0517,19.07,2731.0,19.0634,11 | |
| 2024-02-01 19:37:00,1706816220000,19.08,19.08,19.06,19.08,3339.0,19.0737,20 | |
| 2024-02-01 19:38:00,1706816280000,19.08,19.09,19.0684,19.07,24582.0,19.0829,23 | |
| 2024-02-01 19:39:00,1706816340000,19.07,19.07,19.0631,19.0699,3694.0,19.0674,8 | |
| 2024-02-01 19:40:00,1706816400000,19.05,19.06,19.05,19.06,214.0,19.055,7 | |
| 2024-02-01 19:41:00,1706816460000,19.065,19.09,19.06,19.075,16509.0,19.0677,69 | |
| 2024-02-01 19:42:00,1706816520000,19.07,19.08,19.06,19.065,16686.0,19.0687,73 | |
| 2024-02-01 19:43:00,1706816580000,19.065,19.07,19.065,19.07,1841.0,19.0688,17 | |
| 2024-02-01 19:44:00,1706816640000,19.08,19.08,19.07,19.0799,2564.0,19.0789,12 | |
| 2024-02-01 19:45:00,1706816700000,19.07,19.08,19.06,19.06,3552.0,19.0716,25 | |
| 2024-02-01 19:46:00,1706816760000,19.07,19.07,19.0424,19.0424,7377.0,19.0582,37 | |
| 2024-02-01 19:47:00,1706816820000,19.05,19.06,19.05,19.06,562.0,19.0514,10 | |
| 2024-02-01 19:48:00,1706816880000,19.06,19.06,19.049,19.05,2741.0,19.057,31 | |
| 2024-02-01 19:49:00,1706816940000,19.05,19.0501,19.02,19.025,9634.0,19.0331,53 | |
| 2024-02-01 19:50:00,1706817000000,19.02,19.02,19.01,19.01,2577.0,19.0133,23 | |
| 2024-02-01 19:51:00,1706817060000,19.01,19.01,18.984,18.99,4132.0,18.9921,32 | |
| 2024-02-01 19:52:00,1706817120000,18.9892,18.99,18.98,18.98,3413.0,18.9834,12 | |
| 2024-02-01 19:53:00,1706817180000,18.9701,19.0,18.97,19.0,6996.0,18.987,34 | |
| 2024-02-01 19:54:00,1706817240000,18.995,19.0,18.99,18.99,6686.0,18.9977,29 | |
| 2024-02-01 19:55:00,1706817300000,18.99,19.0099,18.99,18.9915,4962.0,18.9981,30 | |
| 2024-02-01 19:56:00,1706817360000,19.0097,19.0097,19.0,19.0,3770.0,19.0023,14 | |
| 2024-02-01 19:57:00,1706817420000,19.0,19.01,18.995,19.01,3191.0,19.0067,32 | |
| 2024-02-01 19:58:00,1706817480000,19.0101,19.02,19.0101,19.02,405.0,19.0123,13 | |
| 2024-02-01 19:59:00,1706817540000,19.0102,19.04,19.0,19.01,7343.0,19.02,42 | |
| 2024-02-01 20:00:00,1706817600000,19.005,19.01,19.0,19.005,2490.0,19.0057,9 | |
| 2024-02-01 20:01:00,1706817660000,19.0,19.02,19.0,19.0101,5621.0,19.0078,32 | |
| 2024-02-01 20:03:00,1706817780000,19.0101,19.0101,19.0,19.0,1768.0,19.0093,15 | |
| 2024-02-01 20:04:00,1706817840000,19.01,19.02,19.005,19.005,6138.0,19.0124,29 | |
| 2024-02-01 20:05:00,1706817900000,19.0099,19.0099,19.0,19.005,2563.0,19.0059,11 | |
| 2024-02-01 20:06:00,1706817960000,19.0,19.01,19.0,19.0,6707.0,19.0043,40 | |
| 2024-02-01 20:07:00,1706818020000,19.0,19.005,18.99,18.995,1545.0,18.9944,13 | |
| 2024-02-01 20:08:00,1706818080000,18.996,19.0,18.99,18.995,1400.0,18.9961,9 | |
| 2024-02-01 20:09:00,1706818140000,18.99,19.01,18.99,19.0,3032.0,19.0012,34 | |
| 2024-02-01 20:10:00,1706818200000,19.0195,19.0195,19.0195,19.0195,642.0,19.0171,7 | |
| 2024-02-01 20:11:00,1706818260000,19.01,19.0199,19.01,19.01,1566.0,19.0132,10 | |
| 2024-02-01 20:12:00,1706818320000,19.0001,19.05,19.0,19.04,18041.0,19.0209,69 | |
| 2024-02-01 20:13:00,1706818380000,19.045,19.05,19.02,19.0399,7037.0,19.0336,20 | |
| 2024-02-01 20:14:00,1706818440000,19.03,19.04,19.03,19.0303,14234.0,19.037,20 | |
| 2024-02-01 20:15:00,1706818500000,19.03,19.03,19.03,19.03,2363.0,19.0304,24 | |
| 2024-02-01 20:16:00,1706818560000,19.02,19.03,19.01,19.0177,4387.0,19.0201,23 | |
| 2024-02-01 20:17:00,1706818620000,19.01,19.01,19.01,19.01,203.0,19.0101,3 | |
| 2024-02-01 20:18:00,1706818680000,19.01,19.01,18.98,19.0,14596.0,18.9935,60 | |
| 2024-02-01 20:19:00,1706818740000,18.99,18.99,18.96,18.97,25522.0,18.9735,113 | |
| 2024-02-01 20:20:00,1706818800000,18.9689,18.98,18.9689,18.98,7422.0,18.9781,20 | |
| 2024-02-01 20:21:00,1706818860000,18.97,18.98,18.97,18.98,8023.0,18.972,26 | |
| 2024-02-01 20:22:00,1706818920000,18.98,18.9801,18.965,18.97,4252.0,18.9707,30 | |
| 2024-02-01 20:23:00,1706818980000,18.97,18.975,18.9637,18.9701,2608.0,18.9703,17 | |
| 2024-02-01 20:24:00,1706819040000,18.97,18.97,18.9629,18.97,4761.0,18.9686,32 | |
| 2024-02-01 20:25:00,1706819100000,18.965,18.98,18.96,18.96,6970.0,18.9693,39 | |
| 2024-02-01 20:26:00,1706819160000,18.9601,18.9699,18.96,18.96,6540.0,18.9617,10 | |
| 2024-02-01 20:27:00,1706819220000,18.96,18.9689,18.9563,18.965,1977.0,18.9588,16 | |
| 2024-02-01 20:28:00,1706819280000,18.96,18.9699,18.96,18.9699,4930.0,18.9693,11 | |
| 2024-02-01 20:29:00,1706819340000,18.96,18.97,18.91,18.93,22676.0,18.9388,154 | |
| 2024-02-01 20:30:00,1706819400000,18.92,18.9498,18.92,18.9498,13207.0,18.9288,57 | |
| 2024-02-01 20:31:00,1706819460000,18.9489,18.9489,18.91,18.93,18484.0,18.9248,74 | |
| 2024-02-01 20:32:00,1706819520000,18.935,18.9375,18.92,18.92,3499.0,18.9234,32 | |
| 2024-02-01 20:33:00,1706819580000,18.92,18.92,18.89,18.9025,26466.0,18.9001,135 | |
| 2024-02-01 20:34:00,1706819640000,18.9,18.9095,18.891,18.8977,15022.0,18.8996,57 | |
| 2024-02-01 20:35:00,1706819700000,18.895,18.9082,18.895,18.9082,5830.0,18.9005,31 | |
| 2024-02-01 20:36:00,1706819760000,18.905,18.905,18.8901,18.8995,7981.0,18.8984,39 | |
| 2024-02-01 20:37:00,1706819820000,18.895,18.895,18.88,18.88,4790.0,18.8892,47 | |
| 2024-02-01 20:38:00,1706819880000,18.8862,18.895,18.88,18.89,13394.0,18.8882,40 | |
| 2024-02-01 20:39:00,1706819940000,18.8901,18.895,18.885,18.885,2784.0,18.8929,30 | |
| 2024-02-01 20:40:00,1706820000000,18.89,18.895,18.8801,18.885,16125.0,18.8889,35 | |
| 2024-02-01 20:41:00,1706820060000,18.89,18.89,18.865,18.8811,18139.0,18.879,98 | |
| 2024-02-01 20:42:00,1706820120000,18.885,18.885,18.85,18.8552,24567.0,18.8636,144 | |
| 2024-02-01 20:43:00,1706820180000,18.8599,18.8699,18.8599,18.86,4905.0,18.8648,33 | |
| 2024-02-01 20:44:00,1706820240000,18.865,18.89,18.865,18.88,4949.0,18.8726,56 | |
| 2024-02-01 20:45:00,1706820300000,18.88,18.8894,18.8601,18.865,6584.0,18.8799,39 | |
| 2024-02-01 20:46:00,1706820360000,18.86,18.87,18.86,18.865,4741.0,18.8664,38 | |
| 2024-02-01 20:47:00,1706820420000,18.8698,18.875,18.84,18.875,32312.0,18.8564,187 | |
| 2024-02-01 20:48:00,1706820480000,18.88,18.88,18.8648,18.8705,17669.0,18.8711,54 | |
| 2024-02-01 20:49:00,1706820540000,18.88,18.885,18.85,18.85,14417.0,18.8676,115 | |
| 2024-02-01 20:50:00,1706820600000,18.8699,18.8699,18.85,18.85,27743.0,18.8531,51 | |
| 2024-02-01 20:51:00,1706820660000,18.8599,18.86,18.85,18.855,23595.0,18.8549,67 | |
| 2024-02-01 20:52:00,1706820720000,18.86,18.8764,18.86,18.87,40217.0,18.8648,101 | |
| 2024-02-01 20:53:00,1706820780000,18.8608,18.88,18.86,18.8799,18028.0,18.8744,53 | |
| 2024-02-01 20:54:00,1706820840000,18.88,18.89,18.87,18.8825,24322.0,18.8781,102 | |
| 2024-02-01 20:55:00,1706820900000,18.8801,18.8899,18.8701,18.8801,53239.0,18.8812,208 | |
| 2024-02-01 20:56:00,1706820960000,18.88,18.88,18.87,18.875,21363.0,18.8748,75 | |
| 2024-02-01 20:57:00,1706821020000,18.87,18.88,18.87,18.875,19272.0,18.8769,90 | |
| 2024-02-01 20:58:00,1706821080000,18.88,18.905,18.8601,18.9,183919.0,18.8778,341 | |
| 2024-02-01 20:59:00,1706821140000,18.9,18.925,18.895,18.9,89323.0,18.91,230 | |
| 2024-02-01 21:00:00,1706821200000,18.92,18.92,18.92,18.92,125.0,18.9179,2 | |
| 2024-02-01 21:01:00,1706821260000,18.8994,18.8994,18.8994,18.8994,211.0,18.8995,4 | |
| 2024-02-01 21:03:00,1706821380000,18.91,18.91,18.91,18.91,315.0,18.9095,2 | |
| 2024-02-01 21:04:00,1706821440000,18.91,18.91,18.91,18.91,200.0,18.9065,3 | |
| 2024-02-01 21:08:00,1706821680000,18.9,18.9,18.9,18.9,850.0,18.9004,14 | |
| 2024-02-01 21:09:00,1706821740000,18.89,18.89,18.89,18.89,515.0,18.8903,4 | |
| 2024-02-01 21:10:00,1706821800000,18.9,18.9,18.9,18.9,125.0,18.9,2 | |
| 2024-02-01 21:13:00,1706821980000,18.9,18.9,18.89,18.89,5810.0,18.8914,5 | |
| 2024-02-01 21:19:00,1706822340000,18.93,18.93,18.92,18.92,581.0,18.9222,7 | |
| 2024-02-01 21:20:00,1706822400000,18.93,18.93,18.93,18.93,2500.0,18.93,1 | |
| 2024-02-01 21:22:00,1706822520000,18.91,18.9199,18.91,18.9199,1623.0,18.9138,5 | |
| 2024-02-01 21:24:00,1706822640000,18.9,18.9,18.9,18.9,478.0,18.9023,16 | |
| 2024-02-01 21:25:00,1706822700000,18.9,18.91,18.9,18.91,225.0,18.9067,3 | |
| 2024-02-01 21:26:00,1706822760000,18.92,18.94,18.92,18.94,2586.0,18.9208,7 | |
| 2024-02-01 21:27:00,1706822820000,18.93,18.93,18.93,18.93,1321.0,18.93,2 | |
| 2024-02-01 21:28:00,1706822880000,18.92,18.92,18.92,18.92,760.0,18.9201,3 | |
| 2024-02-01 21:30:00,1706823000000,18.92,18.92,18.92,18.92,433.0,18.9204,3 | |
| 2024-02-01 21:31:00,1706823060000,18.9395,18.9395,18.9395,18.9395,110.0,18.9377,2 | |
| 2024-02-01 21:32:00,1706823120000,18.9301,18.9301,18.9301,18.9301,532.0,18.9307,3 | |
| 2024-02-01 21:33:00,1706823180000,18.94,18.94,18.94,18.94,670.0,18.94,1 | |
| 2024-02-01 21:35:00,1706823300000,18.95,18.95,18.95,18.95,3012.0,18.95,7 | |
| 2024-02-01 21:36:00,1706823360000,18.96,18.96,18.9598,18.9598,201.0,18.9599,3 | |
| 2024-02-01 21:37:00,1706823420000,18.95,18.96,18.95,18.96,680.0,18.9542,4 | |
| 2024-02-01 21:38:00,1706823480000,18.98,18.98,18.98,18.98,217.0,18.98,3 | |
| 2024-02-01 21:41:00,1706823660000,18.97,18.97,18.97,18.97,108.0,18.97,4 | |
| 2024-02-01 21:42:00,1706823720000,18.98,18.98,18.98,18.98,116.0,18.9788,5 | |
| 2024-02-01 21:43:00,1706823780000,18.9801,18.9801,18.98,18.98,10501.0,18.98,3 | |
| 2024-02-01 21:45:00,1706823900000,18.9898,18.9898,18.9898,18.9898,2540.0,18.9898,3 | |
| 2024-02-01 21:48:00,1706824080000,18.98,18.99,18.97,18.99,3750.0,18.982,7 | |
| 2024-02-01 21:52:00,1706824320000,18.98,18.9935,18.98,18.9935,200.0,18.9868,2 | |
| 2024-02-01 21:56:00,1706824560000,18.99,18.99,18.99,18.99,100.0,18.99,1 | |
| 2024-02-01 21:57:00,1706824620000,18.99,18.99,18.99,18.99,100.0,18.99,1 | |
| 2024-02-01 21:59:00,1706824740000,19.0,19.0,19.0,19.0,104.0,18.9996,5 | |
| 2024-02-01 22:01:00,1706824860000,18.98,18.98,18.98,18.98,350.0,18.98,1 | |
| 2024-02-01 22:02:00,1706824920000,18.98,18.98,18.98,18.98,101.0,18.9801,2 | |
| 2024-02-01 22:04:00,1706825040000,18.97,18.97,18.97,18.97,1000.0,18.97,3 | |
| 2024-02-01 22:08:00,1706825280000,18.97,18.97,18.97,18.97,1800.0,18.97,8 | |
| 2024-02-01 22:11:00,1706825460000,18.97,18.97,18.97,18.97,210.0,18.97,1 | |
| 2024-02-01 22:14:00,1706825640000,18.98,18.98,18.98,18.98,600.0,18.98,2 | |
| 2024-02-01 22:15:00,1706825700000,18.9791,18.9791,18.9601,18.9601,600.0,18.9759,2 | |
| 2024-02-01 22:17:00,1706825820000,18.9601,18.9601,18.9601,18.9601,101.0,18.9603,2 | |
| 2024-02-01 22:25:00,1706826300000,18.98,18.98,18.98,18.98,400.0,18.98,1 | |
| 2024-02-01 22:27:00,1706826420000,18.97,18.98,18.97,18.98,1050.0,18.9786,4 | |
| 2024-02-01 22:29:00,1706826540000,18.96,18.96,18.96,18.96,701.0,18.9584,9 | |
| 2024-02-01 22:30:00,1706826600000,18.97,18.97,18.97,18.97,160.0,18.97,2 | |
| 2024-02-01 22:32:00,1706826720000,18.98,18.98,18.98,18.98,106.0,18.9794,2 | |
| 2024-02-01 22:34:00,1706826840000,18.98,18.98,18.98,18.98,264.0,18.98,2 | |
| 2024-02-01 22:48:00,1706827680000,18.98,18.98,18.98,18.98,100.0,18.98,1 | |
| 2024-02-01 22:51:00,1706827860000,18.98,18.98,18.98,18.98,1299.0,18.9805,5 | |
| 2024-02-01 23:01:00,1706828460000,18.99,18.99,18.99,18.99,3456.0,18.99,1 | |
| 2024-02-01 23:03:00,1706828580000,19.0,19.0,19.0,19.0,200.0,19.0,1 | |
| 2024-02-01 23:08:00,1706828880000,18.99,18.99,18.99,18.99,100.0,18.99,1 | |
| 2024-02-01 23:09:00,1706828940000,19.0,19.0,19.0,19.0,1857.0,19.0,7 | |
| 2024-02-01 23:12:00,1706829120000,19.0194,19.0194,19.0194,19.0194,100.0,19.0194,1 | |
| 2024-02-01 23:24:00,1706829840000,19.02,19.02,19.02,19.02,2550.0,19.02,4 | |
| 2024-02-01 23:25:00,1706829900000,19.02,19.02,19.02,19.02,3690.0,19.02,4 | |
| 2024-02-01 23:32:00,1706830320000,19.0148,19.0148,19.0148,19.0148,230.0,19.0126,3 | |
| 2024-02-01 23:36:00,1706830560000,18.99,18.99,18.99,18.99,450.0,18.99,1 | |
| 2024-02-01 23:48:00,1706831280000,19.03,19.03,19.03,19.03,170.0,19.03,1 | |
| 2024-02-01 23:49:00,1706831340000,19.03,19.03,19.03,19.03,750.0,19.03,1 | |
| 2024-02-01 23:53:00,1706831580000,19.03,19.03,19.03,19.03,161.0,19.03,1 | |
| 2024-02-01 23:56:00,1706831760000,19.03,19.03,19.03,19.03,2500.0,19.03,1 | |
| 2024-02-01 23:57:00,1706831820000,19.01,19.01,19.01,19.01,303.0,19.0101,3 | |
| 2024-02-01 23:59:00,1706831940000,19.02,19.02,19.02,19.02,3800.0,19.02,3 | |
| 2024-02-02 00:00:00,1706832000000,19.02,19.03,19.02,19.03,9548.0,19.0293,5 | |
| 2024-02-02 00:02:00,1706832120000,19.06,19.06,19.06,19.06,510.0,19.06,2 | |
| 2024-02-02 00:03:00,1706832180000,19.06,19.07,19.06,19.07,2210.0,19.069,4 | |
| 2024-02-02 00:07:00,1706832420000,19.07,19.07,19.07,19.07,210.0,19.0643,2 | |
| 2024-02-02 00:10:00,1706832600000,19.09,19.0989,19.09,19.0989,705.0,19.0925,3 | |
| 2024-02-02 00:14:00,1706832840000,19.08,19.08,19.08,19.08,5000.0,19.08,3 | |
| 2024-02-02 00:22:00,1706833320000,19.05,19.05,19.05,19.05,375.0,19.0503,3 | |
| 2024-02-02 00:23:00,1706833380000,19.09,19.09,19.09,19.09,500.0,19.09,1 | |
| 2024-02-02 00:25:00,1706833500000,19.06,19.06,19.06,19.06,180.0,19.0733,2 | |
| 2024-02-02 00:29:00,1706833740000,19.0604,19.0604,19.06,19.06,540.0,19.0602,5 | |
| 2024-02-02 00:30:00,1706833800000,19.06,19.06,19.06,19.06,615.0,19.0602,4 | |
| 2024-02-02 00:34:00,1706834040000,19.08,19.08,19.08,19.08,265.0,19.0798,4 | |
| 2024-02-02 00:36:00,1706834160000,19.06,19.06,19.06,19.06,550.0,19.06,1 | |
| 2024-02-02 00:37:00,1706834220000,19.09,19.09,19.09,19.09,501.0,19.0899,2 | |
| 2024-02-02 00:44:00,1706834640000,19.09,19.09,19.09,19.09,150.0,19.09,1 | |
| 2024-02-02 00:49:00,1706834940000,19.08,19.08,19.08,19.08,1800.0,19.08,2 | |
| 2024-02-02 00:50:00,1706835000000,19.08,19.08,19.08,19.08,200.0,19.08,2 | |
| 2024-02-02 00:56:00,1706835360000,19.07,19.08,19.07,19.08,634.0,19.0784,3 | |
| 2024-02-02 00:58:00,1706835480000,19.06,19.06,19.06,19.06,401.0,19.06,3 | |
| 2024-02-02 00:59:00,1706835540000,19.09,19.09,19.09,19.09,130.0,19.0877,3 | |
| 2024-02-02 09:00:00,1706864400000,19.14,19.14,19.06,19.06,3685.0,19.0754,12 | |
| 2024-02-02 09:15:00,1706865300000,19.12,19.12,19.12,19.12,1067.0,19.12,2 | |
| 2024-02-02 09:16:00,1706865360000,19.18,19.18,19.18,19.18,652.0,19.18,4 | |
| 2024-02-02 09:27:00,1706866020000,19.15,19.15,19.15,19.15,300.0,19.15,1 | |
| 2024-02-02 09:30:00,1706866200000,19.12,19.12,19.12,19.12,1001.0,19.12,2 | |
| 2024-02-02 10:01:00,1706868060000,19.16,19.16,19.16,19.16,300.0,19.16,1 | |
| 2024-02-02 10:03:00,1706868180000,19.14,19.14,19.14,19.14,200.0,19.14,1 | |
| 2024-02-02 10:06:00,1706868360000,19.17,19.17,19.17,19.17,285.0,19.1704,3 | |
| 2024-02-02 10:07:00,1706868420000,19.19,19.21,19.19,19.21,3233.0,19.2081,7 | |
| 2024-02-02 10:27:00,1706869620000,19.17,19.17,19.17,19.17,100.0,19.17,1 | |
| 2024-02-02 10:29:00,1706869740000,19.25,19.25,19.25,19.25,1050.0,19.25,7 | |
| 2024-02-02 10:44:00,1706870640000,19.23,19.23,19.23,19.23,2000.0,19.23,2 | |
| 2024-02-02 10:45:00,1706870700000,19.22,19.22,19.22,19.22,230.0,19.22,2 | |
| 2024-02-02 10:46:00,1706870760000,19.22,19.22,19.22,19.22,200.0,19.22,1 | |
| 2024-02-02 11:10:00,1706872200000,19.19,19.19,19.19,19.19,101.0,19.1901,2 | |
| 2024-02-02 11:11:00,1706872260000,19.2,19.2,19.2,19.2,100.0,19.2,1 | |
| 2024-02-02 11:37:00,1706873820000,19.22,19.22,19.22,19.22,1050.0,19.22,2 | |
| 2024-02-02 11:42:00,1706874120000,19.22,19.22,19.22,19.22,301.0,19.2201,2 | |
| 2024-02-02 11:44:00,1706874240000,19.25,19.25,19.22,19.25,1626.0,19.2296,10 | |
| 2024-02-02 12:00:00,1706875200000,19.11,19.11,19.11,19.11,257.0,19.1143,7 | |
| 2024-02-02 12:01:00,1706875260000,19.12,19.12,19.08,19.08,7792.0,19.0923,14 | |
| 2024-02-02 12:02:00,1706875320000,19.11,19.12,19.11,19.12,1113.0,19.1117,8 | |
| 2024-02-02 12:04:00,1706875440000,19.11,19.13,19.11,19.13,510.0,19.12,3 | |
| 2024-02-02 12:05:00,1706875500000,19.15,19.15,19.15,19.15,101.0,19.15,2 | |
| 2024-02-02 12:12:00,1706875920000,19.17,19.17,19.17,19.17,5000.0,19.17,3 | |
| 2024-02-02 12:18:00,1706876280000,19.16,19.16,19.16,19.16,470.0,19.16,3 | |
| 2024-02-02 12:20:00,1706876400000,19.14,19.14,19.14,19.14,100.0,19.14,1 | |
| 2024-02-02 12:21:00,1706876460000,19.12,19.12,19.12,19.12,400.0,19.12,1 | |
| 2024-02-02 12:24:00,1706876640000,19.08,19.08,19.08,19.08,1316.0,19.08,4 | |
| 2024-02-02 12:25:00,1706876700000,19.06,19.06,19.05,19.05,614.0,19.0566,9 | |
| 2024-02-02 12:27:00,1706876820000,19.05,19.05,19.05,19.05,100.0,19.05,1 | |
| 2024-02-02 12:28:00,1706876880000,19.03,19.03,19.0,19.0,3540.0,19.0013,21 | |
| 2024-02-02 12:29:00,1706876940000,18.98,18.98,18.98,18.98,5000.0,18.98,14 | |
| 2024-02-02 12:31:00,1706877060000,19.0,19.0,19.0,19.0,500.0,19.0,2 | |
| 2024-02-02 12:32:00,1706877120000,19.02,19.02,19.02,19.02,201.0,19.02,2 | |
| 2024-02-02 12:34:00,1706877240000,18.99,18.99,18.99,18.99,240.0,18.9921,5 | |
| 2024-02-02 12:35:00,1706877300000,18.99,18.99,18.98,18.98,795.0,18.9835,6 | |
| 2024-02-02 12:37:00,1706877420000,19.0,19.0,19.0,19.0,102.0,18.9994,3 | |
| 2024-02-02 12:40:00,1706877600000,18.99,18.99,18.99,18.99,400.0,18.99,1 | |
| 2024-02-02 12:41:00,1706877660000,19.0,19.0,19.0,19.0,2047.0,19.0,3 | |
| 2024-02-02 12:42:00,1706877720000,18.98,18.98,18.98,18.98,212.0,18.98,3 | |
| 2024-02-02 12:45:00,1706877900000,18.98,18.98,18.98,18.98,820.0,18.9798,4 | |
| 2024-02-02 12:46:00,1706877960000,18.95,18.95,18.95,18.95,921.0,18.95,13 | |
| 2024-02-02 12:48:00,1706878080000,18.91,18.91,18.9,18.9,930.0,18.9037,14 | |
| 2024-02-02 12:50:00,1706878200000,18.92,18.93,18.92,18.93,609.0,18.9282,3 | |
| 2024-02-02 12:51:00,1706878260000,18.94,18.94,18.94,18.94,300.0,18.94,2 | |
| 2024-02-02 12:52:00,1706878320000,18.94,18.94,18.94,18.94,300.0,18.94,2 | |
| 2024-02-02 12:53:00,1706878380000,18.96,18.96,18.96,18.96,100.0,18.96,1 | |
| 2024-02-02 12:54:00,1706878440000,18.95,18.95,18.95,18.95,150.0,18.95,1 | |
| 2024-02-02 12:55:00,1706878500000,18.95,18.95,18.95,18.95,1087.0,18.9491,6 | |
| 2024-02-02 12:56:00,1706878560000,18.93,18.93,18.93,18.93,206.0,18.93,2 | |
| 2024-02-02 12:58:00,1706878680000,18.89,18.89,18.75,18.75,13862.0,18.8033,83 | |
| 2024-02-02 13:00:00,1706878800000,19.1,19.18,18.8,18.82,20760.0,19.0131,74 | |
| 2024-02-02 13:01:00,1706878860000,18.86,19.15,18.86,18.88,2342.0,18.9262,9 | |
| 2024-02-02 13:02:00,1706878920000,18.9,19.14,18.9,18.9,5486.0,18.9726,38 | |
| 2024-02-02 13:03:00,1706878980000,19.0,19.01,19.0,19.01,849.0,19.0046,15 | |
| 2024-02-02 13:04:00,1706879040000,18.875,18.98,18.87,18.98,6066.0,18.8914,14 | |
| 2024-02-02 13:05:00,1706879100000,18.87,18.87,18.85,18.85,1155.0,18.8679,9 | |
| 2024-02-02 13:06:00,1706879160000,18.86,18.8696,18.84,18.86,11891.0,18.8612,18 | |
| 2024-02-02 13:07:00,1706879220000,18.85,18.85,18.82,18.82,7589.0,18.833,12 | |
| 2024-02-02 13:08:00,1706879280000,18.78,18.8,18.78,18.8,3605.0,18.7943,9 | |
| 2024-02-02 13:09:00,1706879340000,18.85,18.86,18.85,18.86,3053.0,18.8589,12 | |
| 2024-02-02 13:10:00,1706879400000,18.87,18.87,18.84,18.84,5310.0,18.859,11 | |
| 2024-02-02 13:11:00,1706879460000,18.84,18.84,18.84,18.84,634.0,18.841,8 | |
| 2024-02-02 13:13:00,1706879580000,18.87,18.87,18.87,18.87,3326.0,18.8699,8 | |
| 2024-02-02 13:14:00,1706879640000,18.87,18.87,18.87,18.87,118.0,18.8694,4 | |
| 2024-02-02 13:16:00,1706879760000,18.86,18.88,18.86,18.88,379.0,18.8747,3 | |
| 2024-02-02 13:18:00,1706879880000,18.89,18.89,18.89,18.89,2398.0,18.8912,12 | |
| 2024-02-02 13:19:00,1706879940000,18.95,18.98,18.95,18.98,3018.0,18.9692,11 | |
| 2024-02-02 13:20:00,1706880000000,18.99,18.99,18.9601,18.98,3002.0,18.9817,5 | |
| 2024-02-02 13:21:00,1706880060000,18.98,18.98,18.98,18.98,1025.0,18.9793,2 | |
| 2024-02-02 13:22:00,1706880120000,18.97,18.97,18.97,18.97,1505.0,18.97,4 | |
| 2024-02-02 13:23:00,1706880180000,18.97,19.01,18.97,19.01,8058.0,18.9736,22 | |
| 2024-02-02 13:25:00,1706880300000,19.06,19.07,19.06,19.07,1932.0,19.0655,7 | |
| 2024-02-02 13:26:00,1706880360000,19.06,19.06,19.05,19.05,601.0,19.0517,4 | |
| 2024-02-02 13:27:00,1706880420000,19.041,19.05,19.041,19.05,4600.0,19.0422,5 | |
| 2024-02-02 13:28:00,1706880480000,19.08,19.15,19.08,19.15,2568.0,19.1208,19 | |
| 2024-02-02 13:29:00,1706880540000,19.17,19.17,19.16,19.16,734.0,19.1673,5 | |
| 2024-02-02 13:30:00,1706880600000,19.17,19.2,19.17,19.17,2330.0,19.1872,11 | |
| 2024-02-02 13:31:00,1706880660000,19.14,19.15,19.14,19.15,9331.0,19.1484,23 | |
| 2024-02-02 13:32:00,1706880720000,19.1,19.1,19.1,19.1,181.0,19.0743,4 | |
| 2024-02-02 13:33:00,1706880780000,19.08,19.08,19.08,19.08,401.0,19.08,2 | |
| 2024-02-02 13:35:00,1706880900000,19.06,19.08,19.06,19.06,2705.0,19.0711,8 | |
| 2024-02-02 13:37:00,1706881020000,19.04,19.04,19.04,19.04,202.0,19.0497,5 | |
| 2024-02-02 13:39:00,1706881140000,19.1,19.1,19.08,19.08,701.0,19.095,5 | |
| 2024-02-02 13:40:00,1706881200000,19.05,19.05,19.05,19.05,250.0,19.054,2 | |
| 2024-02-02 13:41:00,1706881260000,19.02,19.02,19.02,19.02,239.0,19.0294,5 | |
| 2024-02-02 13:43:00,1706881380000,19.0,19.0,18.98,19.0,8634.0,18.9955,13 | |
| 2024-02-02 13:44:00,1706881440000,19.02,19.04,19.01,19.04,13030.0,19.0168,12 | |
| 2024-02-02 13:45:00,1706881500000,18.99,18.99,18.99,18.99,1145.0,18.9907,7 | |
| 2024-02-02 13:46:00,1706881560000,18.99,18.99,18.99,18.99,224.0,18.9892,4 | |
| 2024-02-02 13:47:00,1706881620000,18.95,18.95,18.95,18.95,2100.0,18.9513,7 | |
| 2024-02-02 13:48:00,1706881680000,18.95,18.95,18.95,18.95,1000.0,18.95,1 | |
| 2024-02-02 13:49:00,1706881740000,18.96,18.96,18.96,18.96,3573.0,18.96,8 | |
| 2024-02-02 13:51:00,1706881860000,18.97,19.03,18.96,19.03,1415.0,18.9693,6 | |
| 2024-02-02 13:52:00,1706881920000,19.03,19.05,19.03,19.05,9001.0,19.0322,3 | |
| 2024-02-02 13:53:00,1706881980000,19.02,19.02,19.02,19.02,725.0,19.0194,3 | |
| 2024-02-02 13:56:00,1706882160000,19.02,19.04,19.01,19.01,900.0,19.0144,3 | |
| 2024-02-02 14:00:00,1706882400000,19.05,19.05,19.05,19.05,304.0,19.0476,4 | |
| 2024-02-02 14:01:00,1706882460000,19.07,19.07,19.07,19.07,1000.0,19.07,1 | |
| 2024-02-02 14:02:00,1706882520000,19.08,19.08,19.06,19.06,4715.0,19.0659,6 | |
| 2024-02-02 14:06:00,1706882760000,19.07,19.11,19.07,19.11,1691.0,19.0846,5 | |
| 2024-02-02 14:08:00,1706882880000,19.08,19.08,19.08,19.08,110.0,19.0809,2 | |
| 2024-02-02 14:10:00,1706883000000,19.1,19.1,19.1,19.1,530.0,19.1,4 | |
| 2024-02-02 14:11:00,1706883060000,19.11,19.11,19.11,19.11,201.0,19.11,2 | |
| 2024-02-02 14:12:00,1706883120000,19.1,19.14,19.1,19.14,1830.0,19.1329,4 | |
| 2024-02-02 14:13:00,1706883180000,19.15,19.16,19.15,19.15,1121.0,19.1516,7 | |
| 2024-02-02 14:14:00,1706883240000,19.15,19.15,19.15,19.15,335.0,19.1515,4 | |
| 2024-02-02 14:16:00,1706883360000,19.15,19.15,19.15,19.15,225.0,19.15,3 | |
| 2024-02-02 14:17:00,1706883420000,19.15,19.15,19.15,19.15,525.0,19.1505,3 | |
| 2024-02-02 14:19:00,1706883540000,19.14,19.14,19.14,19.14,200.0,19.14,2 | |
| 2024-02-02 14:20:00,1706883600000,19.14,19.15,19.14,19.15,1053.0,19.1472,6 | |
| 2024-02-02 14:21:00,1706883660000,19.15,19.16,19.15,19.16,500.0,19.154,2 | |
| 2024-02-02 14:22:00,1706883720000,19.17,19.22,19.17,19.22,3387.0,19.2028,19 | |
| 2024-02-02 14:23:00,1706883780000,19.22,19.25,19.2,19.25,3388.0,19.2082,17 | |
| 2024-02-02 14:24:00,1706883840000,19.23,19.25,19.2201,19.24,3517.0,19.2367,17 | |
| 2024-02-02 14:25:00,1706883900000,19.22,19.25,19.22,19.25,1148.0,19.2318,6 | |
| 2024-02-02 14:29:00,1706884140000,19.18,19.18,19.18,19.18,503.0,19.18,3 | |
| 2024-02-02 14:30:00,1706884200000,19.15,19.1574,19.12,19.14,49378.0,19.1371,88 | |
| 2024-02-02 14:31:00,1706884260000,19.14,19.14,19.06,19.09,31802.0,19.097,156 | |
| 2024-02-02 14:32:00,1706884320000,19.09,19.09,19.06,19.065,25291.0,19.0717,87 | |
| 2024-02-02 14:33:00,1706884380000,19.066,19.115,19.06,19.11,21842.0,19.0896,138 | |
| 2024-02-02 14:34:00,1706884440000,19.1,19.11,19.07,19.11,26170.0,19.0955,186 | |
| 2024-02-02 14:35:00,1706884500000,19.11,19.15,19.1055,19.135,46890.0,19.1382,143 | |
| 2024-02-02 14:36:00,1706884560000,19.145,19.15,19.13,19.15,4669.0,19.1418,31 | |
| 2024-02-02 14:37:00,1706884620000,19.15,19.16,19.14,19.14,14769.0,19.1504,75 | |
| 2024-02-02 14:38:00,1706884680000,19.15,19.17,19.13,19.16,11133.0,19.1534,62 | |
| 2024-02-02 14:39:00,1706884740000,19.1689,19.17,19.148,19.16,11566.0,19.1596,62 | |
| 2024-02-02 14:40:00,1706884800000,19.16,19.16,19.14,19.16,14910.0,19.1519,55 | |
| 2024-02-02 14:41:00,1706884860000,19.155,19.17,19.155,19.1606,4103.0,19.163,26 | |
| 2024-02-02 14:42:00,1706884920000,19.1606,19.17,19.16,19.165,6177.0,19.165,42 | |
| 2024-02-02 14:43:00,1706884980000,19.16,19.16,19.14,19.1502,9955.0,19.1518,44 | |
| 2024-02-02 14:44:00,1706885040000,19.16,19.21,19.15,19.19,22895.0,19.1833,116 | |
| 2024-02-02 14:45:00,1706885100000,19.19,19.2,19.15,19.17,13633.0,19.1682,73 | |
| 2024-02-02 14:46:00,1706885160000,19.175,19.1801,19.17,19.175,11622.0,19.178,40 | |
| 2024-02-02 14:47:00,1706885220000,19.16,19.165,19.13,19.1401,16009.0,19.1549,53 | |
| 2024-02-02 14:48:00,1706885280000,19.14,19.14,19.07,19.0831,18738.0,19.0942,86 | |
| 2024-02-02 14:49:00,1706885340000,19.0703,19.0995,19.07,19.07,12546.0,19.0842,51 | |
| 2024-02-02 14:50:00,1706885400000,19.07,19.11,19.05,19.095,24157.0,19.0781,62 | |
| 2024-02-02 14:51:00,1706885460000,19.1,19.105,19.068,19.07,4715.0,19.0794,23 | |
| 2024-02-02 14:52:00,1706885520000,19.08,19.09,19.07,19.0773,1755.0,19.0815,16 | |
| 2024-02-02 14:53:00,1706885580000,19.09,19.1113,19.08,19.1113,9379.0,19.0951,49 | |
| 2024-02-02 14:54:00,1706885640000,19.12,19.13,19.1,19.1,6902.0,19.1169,25 | |
| 2024-02-02 14:55:00,1706885700000,19.1,19.1099,19.0999,19.1099,6530.0,19.1008,33 | |
| 2024-02-02 14:56:00,1706885760000,19.1099,19.1099,19.06,19.07,9083.0,19.0758,56 | |
| 2024-02-02 14:57:00,1706885820000,19.0697,19.07,19.0403,19.0403,5140.0,19.0629,23 | |
| 2024-02-02 14:58:00,1706885880000,19.06,19.06,19.05,19.05,1165.0,19.0567,18 | |
| 2024-02-02 14:59:00,1706885940000,19.0501,19.0685,19.04,19.0685,5262.0,19.0504,27 | |
| 2024-02-02 15:00:00,1706886000000,19.07,19.1,19.065,19.0932,6540.0,19.0862,30 | |
| 2024-02-02 15:01:00,1706886060000,19.1,19.15,19.09,19.15,7961.0,19.1088,55 | |
| 2024-02-02 15:02:00,1706886120000,19.145,19.1601,19.1417,19.15,14938.0,19.1564,46 | |
| 2024-02-02 15:03:00,1706886180000,19.13,19.1303,19.095,19.12,10025.0,19.1185,58 | |
| 2024-02-02 15:04:00,1706886240000,19.12,19.15,19.12,19.15,6689.0,19.1386,39 | |
| 2024-02-02 15:05:00,1706886300000,19.14,19.16,19.13,19.16,19942.0,19.1546,82 | |
| 2024-02-02 15:06:00,1706886360000,19.16,19.2,19.16,19.195,15998.0,19.1801,88 | |
| 2024-02-02 15:07:00,1706886420000,19.195,19.2002,19.18,19.19,29680.0,19.1949,143 | |
| 2024-02-02 15:08:00,1706886480000,19.19,19.22,19.17,19.18,36440.0,19.1976,153 | |
| 2024-02-02 15:09:00,1706886540000,19.17,19.2,19.17,19.1899,18936.0,19.1863,114 | |
| 2024-02-02 15:10:00,1706886600000,19.19,19.2,19.17,19.19,35450.0,19.185,214 | |
| 2024-02-02 15:11:00,1706886660000,19.19,19.2,19.15,19.16,24258.0,19.1822,135 | |
| 2024-02-02 15:12:00,1706886720000,19.17,19.18,19.134,19.134,12718.0,19.158,88 | |
| 2024-02-02 15:13:00,1706886780000,19.13,19.14,19.1199,19.12,6585.0,19.1264,49 | |
| 2024-02-02 15:14:00,1706886840000,19.124,19.124,19.1,19.11,16815.0,19.1103,74 | |
| 2024-02-02 15:15:00,1706886900000,19.11,19.195,19.11,19.1903,20765.0,19.1496,116 | |
| 2024-02-02 15:16:00,1706886960000,19.205,19.21,19.19,19.21,19003.0,19.2002,99 | |
| 2024-02-02 15:17:00,1706887020000,19.2,19.24,19.19,19.23,14814.0,19.2141,83 | |
| 2024-02-02 15:18:00,1706887080000,19.225,19.225,19.2,19.2,2353.0,19.216,19 | |
| 2024-02-02 15:19:00,1706887140000,19.21,19.23,19.21,19.21,7805.0,19.221,39 | |
| 2024-02-02 15:20:00,1706887200000,19.21,19.2203,19.19,19.205,12285.0,19.2076,64 | |
| 2024-02-02 15:21:00,1706887260000,19.21,19.2162,19.205,19.215,6716.0,19.2119,29 | |
| 2024-02-02 15:22:00,1706887320000,19.22,19.23,19.2,19.225,26054.0,19.2246,53 | |
| 2024-02-02 15:23:00,1706887380000,19.2211,19.24,19.21,19.235,16758.0,19.2262,56 | |
| 2024-02-02 15:24:00,1706887440000,19.2399,19.24,19.23,19.24,2613.0,19.2348,18 | |
| 2024-02-02 15:25:00,1706887500000,19.2315,19.25,19.224,19.235,27617.0,19.2431,105 | |
| 2024-02-02 15:26:00,1706887560000,19.24,19.2403,19.21,19.23,25911.0,19.2284,81 | |
| 2024-02-02 15:27:00,1706887620000,19.23,19.29,19.23,19.285,35489.0,19.2616,142 | |
| 2024-02-02 15:28:00,1706887680000,19.29,19.31,19.2827,19.3001,37235.0,19.3005,106 | |
| 2024-02-02 15:29:00,1706887740000,19.3,19.315,19.29,19.3,29208.0,19.3016,104 | |
| 2024-02-02 15:30:00,1706887800000,19.2906,19.3,19.26,19.26,17123.0,19.2837,91 | |
| 2024-02-02 15:31:00,1706887860000,19.27,19.28,19.24,19.251,15493.0,19.2601,80 | |
| 2024-02-02 15:32:00,1706887920000,19.25,19.2601,19.24,19.2601,9271.0,19.2566,51 | |
| 2024-02-02 15:33:00,1706887980000,19.2601,19.27,19.26,19.2699,8467.0,19.262,48 | |
| 2024-02-02 15:34:00,1706888040000,19.25,19.26,19.24,19.2501,16084.0,19.2519,92 | |
| 2024-02-02 15:35:00,1706888100000,19.26,19.27,19.24,19.25,13956.0,19.2563,49 | |
| 2024-02-02 15:36:00,1706888160000,19.25,19.29,19.25,19.28,19335.0,19.2718,75 | |
| 2024-02-02 15:37:00,1706888220000,19.285,19.285,19.24,19.26,11337.0,19.2586,62 | |
| 2024-02-02 15:38:00,1706888280000,19.2537,19.28,19.2537,19.28,14343.0,19.2705,59 | |
| 2024-02-02 15:39:00,1706888340000,19.29,19.29,19.26,19.26,9672.0,19.2784,55 | |
| 2024-02-02 15:40:00,1706888400000,19.27,19.29,19.27,19.29,6807.0,19.2804,50 | |
| 2024-02-02 15:41:00,1706888460000,19.28,19.28,19.27,19.28,5680.0,19.2743,31 | |
| 2024-02-02 15:42:00,1706888520000,19.275,19.275,19.267,19.275,1477.0,19.2709,12 | |
| 2024-02-02 15:43:00,1706888580000,19.2721,19.2721,19.24,19.2537,8194.0,19.2546,47 | |
| 2024-02-02 15:44:00,1706888640000,19.26,19.3,19.26,19.295,8057.0,19.2802,46 | |
| 2024-02-02 15:45:00,1706888700000,19.29,19.295,19.28,19.28,10754.0,19.2895,48 | |
| 2024-02-02 15:46:00,1706888760000,19.27,19.27,19.25,19.2532,3786.0,19.2563,18 | |
| 2024-02-02 15:47:00,1706888820000,19.25,19.25,19.23,19.23,16293.0,19.2377,79 | |
| 2024-02-02 15:48:00,1706888880000,19.22,19.24,19.22,19.24,7049.0,19.2343,30 | |
| 2024-02-02 15:49:00,1706888940000,19.25,19.25,19.22,19.2254,11719.0,19.227,44 | |
| 2024-02-02 15:50:00,1706889000000,19.22,19.235,19.19,19.23,30182.0,19.2095,95 | |
| 2024-02-02 15:51:00,1706889060000,19.225,19.23,19.205,19.22,5828.0,19.2166,30 | |
| 2024-02-02 15:52:00,1706889120000,19.22,19.2399,19.22,19.23,6372.0,19.2282,31 | |
| 2024-02-02 15:53:00,1706889180000,19.24,19.255,19.23,19.25,6291.0,19.2399,44 | |
| 2024-02-02 15:54:00,1706889240000,19.25,19.27,19.25,19.25,9424.0,19.2585,45 | |
| 2024-02-02 15:55:00,1706889300000,19.25,19.25,19.22,19.22,9369.0,19.2323,53 | |
| 2024-02-02 15:56:00,1706889360000,19.21,19.22,19.19,19.19,17764.0,19.204,74 | |
| 2024-02-02 15:57:00,1706889420000,19.18,19.19,19.18,19.19,8909.0,19.1812,53 | |
| 2024-02-02 15:58:00,1706889480000,19.1901,19.225,19.1901,19.225,8978.0,19.2108,51 | |
| 2024-02-02 15:59:00,1706889540000,19.225,19.225,19.19,19.206,16925.0,19.2051,82 | |
| 2024-02-02 16:00:00,1706889600000,19.2,19.235,19.19,19.23,18703.0,19.2194,97 | |
| 2024-02-02 16:01:00,1706889660000,19.22,19.2201,19.2069,19.22,15678.0,19.2169,56 | |
| 2024-02-02 16:02:00,1706889720000,19.22,19.27,19.215,19.27,25903.0,19.2382,98 | |
| 2024-02-02 16:03:00,1706889780000,19.2699,19.27,19.255,19.265,14477.0,19.267,59 | |
| 2024-02-02 16:04:00,1706889840000,19.26,19.27,19.26,19.265,6931.0,19.2618,24 | |
| 2024-02-02 16:05:00,1706889900000,19.27,19.33,19.27,19.31,49174.0,19.2943,150 | |
| 2024-02-02 16:06:00,1706889960000,19.31,19.32,19.28,19.29,10899.0,19.3035,58 | |
| 2024-02-02 16:07:00,1706890020000,19.29,19.29,19.25,19.25,6556.0,19.2693,38 | |
| 2024-02-02 16:08:00,1706890080000,19.24,19.2401,19.215,19.24,22202.0,19.2311,91 | |
| 2024-02-02 16:09:00,1706890140000,19.24,19.25,19.2157,19.25,25897.0,19.2347,119 | |
| 2024-02-02 16:10:00,1706890200000,19.26,19.2702,19.2599,19.26,8629.0,19.2674,30 | |
| 2024-02-02 16:11:00,1706890260000,19.27,19.28,19.259,19.28,12683.0,19.2683,64 | |
| 2024-02-02 16:12:00,1706890320000,19.275,19.32,19.275,19.32,45183.0,19.3021,141 | |
| 2024-02-02 16:13:00,1706890380000,19.33,19.39,19.32,19.37,105546.0,19.3623,366 | |
| 2024-02-02 16:14:00,1706890440000,19.3613,19.365,19.34,19.3402,33485.0,19.3504,50 | |
| 2024-02-02 16:15:00,1706890500000,19.34,19.37,19.335,19.3699,34362.0,19.3549,96 | |
| 2024-02-02 16:16:00,1706890560000,19.365,19.365,19.32,19.3201,15794.0,19.347,64 | |
| 2024-02-02 16:17:00,1706890620000,19.32,19.33,19.32,19.325,12667.0,19.3242,46 | |
| 2024-02-02 16:18:00,1706890680000,19.33,19.335,19.32,19.32,15106.0,19.3256,62 | |
| 2024-02-02 16:19:00,1706890740000,19.3185,19.32,19.3,19.315,33949.0,19.3093,95 | |
| 2024-02-02 16:20:00,1706890800000,19.32,19.33,19.315,19.32,17145.0,19.3212,83 | |
| 2024-02-02 16:21:00,1706890860000,19.31,19.3202,19.3,19.3202,17183.0,19.3117,82 | |
| 2024-02-02 16:22:00,1706890920000,19.32,19.345,19.32,19.345,6875.0,19.3375,29 | |
| 2024-02-02 16:23:00,1706890980000,19.34,19.34,19.31,19.32,8056.0,19.3252,39 | |
| 2024-02-02 16:24:00,1706891040000,19.32,19.36,19.315,19.35,8697.0,19.3361,47 | |
| 2024-02-02 16:25:00,1706891100000,19.35,19.36,19.325,19.33,12095.0,19.3419,53 | |
| 2024-02-02 16:26:00,1706891160000,19.33,19.34,19.325,19.33,31775.0,19.3309,109 | |
| 2024-02-02 16:27:00,1706891220000,19.33,19.36,19.33,19.36,9034.0,19.3524,57 | |
| 2024-02-02 16:28:00,1706891280000,19.35,19.395,19.35,19.39,70468.0,19.3767,261 | |
| 2024-02-02 16:29:00,1706891340000,19.39,19.3901,19.37,19.38,6228.0,19.3837,43 | |
| 2024-02-02 16:30:00,1706891400000,19.39,19.4,19.34,19.34,17376.0,19.3639,95 | |
| 2024-02-02 16:31:00,1706891460000,19.34,19.36,19.34,19.358,9803.0,19.3499,52 | |
| 2024-02-02 16:32:00,1706891520000,19.36,19.385,19.36,19.37,22399.0,19.3732,69 | |
| 2024-02-02 16:33:00,1706891580000,19.37,19.37,19.33,19.35,20051.0,19.3492,89 | |
| 2024-02-02 16:34:00,1706891640000,19.34,19.35,19.34,19.35,6481.0,19.3458,45 | |
| 2024-02-02 16:35:00,1706891700000,19.35,19.38,19.35,19.35,21998.0,19.3651,101 | |
| 2024-02-02 16:36:00,1706891760000,19.35,19.36,19.3407,19.3407,9018.0,19.3522,42 | |
| 2024-02-02 16:37:00,1706891820000,19.35,19.35,19.32,19.33,11086.0,19.3324,54 | |
| 2024-02-02 16:38:00,1706891880000,19.33,19.335,19.328,19.33,7836.0,19.33,37 | |
| 2024-02-02 16:39:00,1706891940000,19.34,19.34,19.317,19.32,4196.0,19.3265,24 | |
| 2024-02-02 16:40:00,1706892000000,19.32,19.325,19.29,19.3,20607.0,19.3098,93 | |
| 2024-02-02 16:41:00,1706892060000,19.295,19.3,19.25,19.255,28301.0,19.2683,130 | |
| 2024-02-02 16:42:00,1706892120000,19.25,19.26,19.22,19.22,9820.0,19.2511,49 | |
| 2024-02-02 16:43:00,1706892180000,19.22,19.2482,19.22,19.235,9481.0,19.232,46 | |
| 2024-02-02 16:44:00,1706892240000,19.2399,19.2701,19.23,19.2701,19734.0,19.249,40 | |
| 2024-02-02 16:45:00,1706892300000,19.2702,19.31,19.26,19.3011,13569.0,19.2842,77 | |
| 2024-02-02 16:46:00,1706892360000,19.3,19.3,19.272,19.272,7532.0,19.2836,33 | |
| 2024-02-02 16:47:00,1706892420000,19.271,19.28,19.25,19.2795,8096.0,19.2644,38 | |
| 2024-02-02 16:48:00,1706892480000,19.27,19.285,19.27,19.285,5045.0,19.2721,18 | |
| 2024-02-02 16:49:00,1706892540000,19.28,19.28,19.26,19.27,7641.0,19.2696,32 | |
| 2024-02-02 16:50:00,1706892600000,19.265,19.28,19.265,19.265,3516.0,19.2705,23 | |
| 2024-02-02 16:51:00,1706892660000,19.26,19.2601,19.2311,19.2311,13266.0,19.2431,42 | |
| 2024-02-02 16:52:00,1706892720000,19.235,19.235,19.18,19.18,33581.0,19.2109,134 | |
| 2024-02-02 16:53:00,1706892780000,19.17,19.195,19.14,19.1891,75242.0,19.1604,257 | |
| 2024-02-02 16:54:00,1706892840000,19.19,19.19,19.16,19.1675,19342.0,19.1751,77 | |
| 2024-02-02 16:55:00,1706892900000,19.17,19.17,19.155,19.17,11650.0,19.1636,65 | |
| 2024-02-02 16:56:00,1706892960000,19.17,19.175,19.15,19.15,16444.0,19.1649,85 | |
| 2024-02-02 16:57:00,1706893020000,19.14,19.15,19.115,19.12,31675.0,19.135,156 | |
| 2024-02-02 16:58:00,1706893080000,19.14,19.17,19.14,19.1699,9845.0,19.1578,51 | |
| 2024-02-02 16:59:00,1706893140000,19.165,19.165,19.16,19.16,13392.0,19.1609,43 | |
| 2024-02-02 17:00:00,1706893200000,19.16,19.16,19.11,19.1199,26498.0,19.1375,96 | |
| 2024-02-02 17:01:00,1706893260000,19.12,19.12,19.07,19.09,18317.0,19.092,99 | |
| 2024-02-02 17:02:00,1706893320000,19.0876,19.12,19.0876,19.11,81131.0,19.1036,80 | |
| 2024-02-02 17:03:00,1706893380000,19.1051,19.13,19.0999,19.11,99442.0,19.1127,113 | |
| 2024-02-02 17:04:00,1706893440000,19.11,19.1236,19.11,19.11,121515.0,19.1123,149 | |
| 2024-02-02 17:05:00,1706893500000,19.12,19.13,19.1003,19.1101,25031.0,19.1158,56 | |
| 2024-02-02 17:06:00,1706893560000,19.115,19.1199,19.09,19.1,14124.0,19.1021,28 | |
| 2024-02-02 17:07:00,1706893620000,19.095,19.1,19.095,19.1,3111.0,19.0993,14 | |
| 2024-02-02 17:08:00,1706893680000,19.11,19.1117,19.095,19.0997,10002.0,19.1072,32 | |
| 2024-02-02 17:09:00,1706893740000,19.09,19.105,19.08,19.0819,8362.0,19.0965,40 | |
| 2024-02-02 17:10:00,1706893800000,19.088,19.09,19.075,19.075,27701.0,19.0804,90 | |
| 2024-02-02 17:11:00,1706893860000,19.0799,19.096,19.0799,19.08,8970.0,19.0843,34 | |
| 2024-02-02 17:12:00,1706893920000,19.075,19.085,19.07,19.085,7630.0,19.0772,24 | |
| 2024-02-02 17:13:00,1706893980000,19.09,19.09,19.08,19.09,1926.0,19.0895,14 | |
| 2024-02-02 17:14:00,1706894040000,19.08,19.105,19.08,19.0838,11904.0,19.0948,46 | |
| 2024-02-02 17:15:00,1706894100000,19.0803,19.085,19.07,19.08,8575.0,19.0789,27 | |
| 2024-02-02 17:16:00,1706894160000,19.0876,19.09,19.08,19.0899,2016.0,19.0867,20 | |
| 2024-02-02 17:17:00,1706894220000,19.08,19.09,19.08,19.0801,6208.0,19.0832,21 | |
| 2024-02-02 17:18:00,1706894280000,19.0876,19.12,19.0876,19.09,11025.0,19.1036,47 | |
| 2024-02-02 17:19:00,1706894340000,19.0899,19.0899,19.08,19.085,3887.0,19.0828,17 | |
| 2024-02-02 17:20:00,1706894400000,19.08,19.1051,19.08,19.1051,7189.0,19.0959,36 | |
| 2024-02-02 17:21:00,1706894460000,19.1,19.1099,19.094,19.105,3267.0,19.1025,19 | |
| 2024-02-02 17:22:00,1706894520000,19.11,19.14,19.1,19.12,15336.0,19.1223,90 | |
| 2024-02-02 17:23:00,1706894580000,19.131,19.1411,19.09,19.11,21977.0,19.1233,116 | |
| 2024-02-02 17:24:00,1706894640000,19.11,19.1142,19.105,19.105,3085.0,19.1089,21 | |
| 2024-02-02 17:25:00,1706894700000,19.1,19.1143,19.1,19.1143,3961.0,19.1077,33 | |
| 2024-02-02 17:26:00,1706894760000,19.1143,19.12,19.11,19.11,1523.0,19.116,7 | |
| 2024-02-02 17:27:00,1706894820000,19.12,19.13,19.12,19.12,7721.0,19.1284,32 | |
| 2024-02-02 17:28:00,1706894880000,19.12,19.14,19.12,19.1383,5308.0,19.1331,30 | |
| 2024-02-02 17:29:00,1706894940000,19.14,19.1494,19.13,19.14,22226.0,19.14,62 | |
| 2024-02-02 17:30:00,1706895000000,19.14,19.14,19.1,19.105,6943.0,19.1152,38 | |
| 2024-02-02 17:31:00,1706895060000,19.11,19.11,19.08,19.09,24937.0,19.1028,69 | |
| 2024-02-02 17:32:00,1706895120000,19.08,19.09,19.0773,19.09,9808.0,19.0869,53 | |
| 2024-02-02 17:33:00,1706895180000,19.1,19.1,19.08,19.08,5615.0,19.0885,29 | |
| 2024-02-02 17:34:00,1706895240000,19.08,19.0962,19.06,19.092,13042.0,19.0744,56 | |
| 2024-02-02 17:35:00,1706895300000,19.1,19.1199,19.08,19.1199,10577.0,19.099,50 | |
| 2024-02-02 17:36:00,1706895360000,19.1101,19.13,19.11,19.1196,5262.0,19.1181,27 | |
| 2024-02-02 17:37:00,1706895420000,19.12,19.13,19.1104,19.13,7524.0,19.1205,38 | |
| 2024-02-02 17:38:00,1706895480000,19.13,19.13,19.12,19.12,880.0,19.1254,12 | |
| 2024-02-02 17:39:00,1706895540000,19.12,19.1201,19.119,19.12,3480.0,19.12,15 | |
| 2024-02-02 17:40:00,1706895600000,19.12,19.13,19.12,19.125,2410.0,19.1236,19 | |
| 2024-02-02 17:41:00,1706895660000,19.12,19.13,19.12,19.1299,3496.0,19.1252,18 | |
| 2024-02-02 17:42:00,1706895720000,19.125,19.125,19.095,19.1,4941.0,19.1106,30 | |
| 2024-02-02 17:43:00,1706895780000,19.1,19.12,19.09,19.11,11648.0,19.1009,53 | |
| 2024-02-02 17:44:00,1706895840000,19.11,19.14,19.11,19.11,13340.0,19.1249,70 | |
| 2024-02-02 17:45:00,1706895900000,19.1,19.13,19.1,19.13,8009.0,19.1099,41 | |
| 2024-02-02 17:46:00,1706895960000,19.12,19.12,19.1,19.1,17395.0,19.1104,51 | |
| 2024-02-02 17:47:00,1706896020000,19.1026,19.11,19.1026,19.11,927.0,19.1059,6 | |
| 2024-02-02 17:48:00,1706896080000,19.11,19.12,19.1051,19.11,9110.0,19.11,38 | |
| 2024-02-02 17:49:00,1706896140000,19.11,19.12,19.11,19.12,5116.0,19.1132,17 | |
| 2024-02-02 17:50:00,1706896200000,19.13,19.16,19.13,19.1501,16378.0,19.1415,59 | |
| 2024-02-02 17:51:00,1706896260000,19.1514,19.165,19.144,19.15,12440.0,19.15,48 | |
| 2024-02-02 17:52:00,1706896320000,19.14,19.14,19.12,19.12,12536.0,19.1297,46 | |
| 2024-02-02 17:53:00,1706896380000,19.12,19.18,19.11,19.165,55036.0,19.1513,166 | |
| 2024-02-02 17:54:00,1706896440000,19.1601,19.17,19.145,19.17,18364.0,19.1594,61 | |
| 2024-02-02 17:55:00,1706896500000,19.17,19.18,19.165,19.1799,9152.0,19.1713,22 | |
| 2024-02-02 17:56:00,1706896560000,19.19,19.21,19.17,19.195,55532.0,19.1885,178 | |
| 2024-02-02 17:57:00,1706896620000,19.19,19.2347,19.18,19.2301,23408.0,19.2126,84 | |
| 2024-02-02 17:58:00,1706896680000,19.23,19.26,19.23,19.26,16754.0,19.2438,54 | |
| 2024-02-02 17:59:00,1706896740000,19.25,19.26,19.245,19.25,15488.0,19.2517,60 | |
| 2024-02-02 18:00:00,1706896800000,19.25,19.25,19.219,19.23,10055.0,19.2331,40 | |
| 2024-02-02 18:01:00,1706896860000,19.23,19.23,19.185,19.192,15315.0,19.1986,55 | |
| 2024-02-02 18:02:00,1706896920000,19.19,19.1961,19.17,19.18,11005.0,19.1861,39 | |
| 2024-02-02 18:03:00,1706896980000,19.18,19.18,19.15,19.1501,21949.0,19.1654,58 | |
| 2024-02-02 18:04:00,1706897040000,19.155,19.185,19.15,19.18,14869.0,19.166,64 | |
| 2024-02-02 18:05:00,1706897100000,19.18,19.23,19.18,19.23,16478.0,19.204,49 | |
| 2024-02-02 18:06:00,1706897160000,19.23,19.23,19.21,19.23,7640.0,19.2242,41 | |
| 2024-02-02 18:07:00,1706897220000,19.24,19.26,19.23,19.26,20906.0,19.2492,90 | |
| 2024-02-02 18:08:00,1706897280000,19.26,19.26,19.24,19.24,9805.0,19.2471,50 | |
| 2024-02-02 18:09:00,1706897340000,19.24,19.269,19.22,19.262,8615.0,19.2445,58 | |
| 2024-02-02 18:10:00,1706897400000,19.26,19.2998,19.2503,19.285,20802.0,19.2751,84 | |
| 2024-02-02 18:11:00,1706897460000,19.28,19.3,19.28,19.3,4209.0,19.2907,14 | |
| 2024-02-02 18:12:00,1706897520000,19.295,19.3003,19.28,19.28,21921.0,19.2984,77 | |
| 2024-02-02 18:13:00,1706897580000,19.285,19.3,19.27,19.3,16670.0,19.2858,73 | |
| 2024-02-02 18:14:00,1706897640000,19.295,19.295,19.2599,19.28,15342.0,19.2768,66 | |
| 2024-02-02 18:15:00,1706897700000,19.2899,19.2901,19.2801,19.2804,11909.0,19.2867,25 | |
| 2024-02-02 18:16:00,1706897760000,19.28,19.29,19.28,19.2801,3565.0,19.2808,9 | |
| 2024-02-02 18:17:00,1706897820000,19.28,19.31,19.27,19.3,19013.0,19.2902,59 | |
| 2024-02-02 18:18:00,1706897880000,19.305,19.31,19.29,19.29,21018.0,19.3002,81 | |
| 2024-02-02 18:19:00,1706897940000,19.2806,19.29,19.265,19.27,7649.0,19.2781,50 | |
| 2024-02-02 18:20:00,1706898000000,19.27,19.285,19.27,19.285,8324.0,19.2773,40 | |
| 2024-02-02 18:21:00,1706898060000,19.28,19.29,19.27,19.28,5619.0,19.2769,38 | |
| 2024-02-02 18:22:00,1706898120000,19.28,19.28,19.2599,19.2625,4547.0,19.2664,18 | |
| 2024-02-02 18:23:00,1706898180000,19.2685,19.271,19.265,19.271,2355.0,19.2697,14 | |
| 2024-02-02 18:24:00,1706898240000,19.2717,19.2717,19.2717,19.2717,605.0,19.2717,3 | |
| 2024-02-02 18:25:00,1706898300000,19.28,19.3,19.28,19.294,8676.0,19.2915,42 | |
| 2024-02-02 18:26:00,1706898360000,19.3,19.305,19.28,19.295,14405.0,19.2956,46 | |
| 2024-02-02 18:27:00,1706898420000,19.29,19.29,19.27,19.27,10101.0,19.2769,19 | |
| 2024-02-02 18:28:00,1706898480000,19.2701,19.295,19.27,19.29,21663.0,19.2767,33 | |
| 2024-02-02 18:29:00,1706898540000,19.29,19.29,19.26,19.2625,6840.0,19.2691,32 | |
| 2024-02-02 18:30:00,1706898600000,19.265,19.27,19.2601,19.27,2680.0,19.2645,11 | |
| 2024-02-02 18:31:00,1706898660000,19.26,19.27,19.259,19.26,8019.0,19.2602,32 | |
| 2024-02-02 18:32:00,1706898720000,19.26,19.26,19.24,19.2501,31250.0,19.2451,113 | |
| 2024-02-02 18:33:00,1706898780000,19.25,19.25,19.2,19.2,20398.0,19.2166,62 | |
| 2024-02-02 18:34:00,1706898840000,19.2,19.2001,19.1828,19.2,13767.0,19.195,48 | |
| 2024-02-02 18:35:00,1706898900000,19.2,19.2,19.18,19.19,9674.0,19.192,43 | |
| 2024-02-02 18:36:00,1706898960000,19.18,19.19,19.1723,19.19,25283.0,19.1803,44 | |
| 2024-02-02 18:37:00,1706899020000,19.19,19.2399,19.19,19.2399,11356.0,19.2153,33 | |
| 2024-02-02 18:38:00,1706899080000,19.2301,19.25,19.23,19.2403,6599.0,19.2361,29 | |
| 2024-02-02 18:39:00,1706899140000,19.25,19.25,19.245,19.25,7100.0,19.2465,10 | |
| 2024-02-02 18:40:00,1706899200000,19.2516,19.2516,19.22,19.23,6167.0,19.2381,27 | |
| 2024-02-02 18:41:00,1706899260000,19.2399,19.2399,19.23,19.2399,1013.0,19.2343,9 | |
| 2024-02-02 18:42:00,1706899320000,19.2399,19.26,19.2302,19.25,4721.0,19.2512,26 | |
| 2024-02-02 18:43:00,1706899380000,19.25,19.25,19.23,19.23,11170.0,19.2458,48 | |
| 2024-02-02 18:44:00,1706899440000,19.2301,19.2301,19.22,19.2201,3351.0,19.2254,14 | |
| 2024-02-02 18:45:00,1706899500000,19.22,19.23,19.22,19.23,1008.0,19.2277,8 | |
| 2024-02-02 18:46:00,1706899560000,19.23,19.23,19.21,19.21,5360.0,19.2187,27 | |
| 2024-02-02 18:47:00,1706899620000,19.21,19.24,19.21,19.23,11516.0,19.2226,53 | |
| 2024-02-02 18:48:00,1706899680000,19.23,19.27,19.23,19.27,10844.0,19.2594,42 | |
| 2024-02-02 18:49:00,1706899740000,19.27,19.28,19.2604,19.28,6424.0,19.274,27 | |
| 2024-02-02 18:50:00,1706899800000,19.28,19.29,19.27,19.27,6612.0,19.2779,35 | |
| 2024-02-02 18:51:00,1706899860000,19.26,19.28,19.24,19.24,4371.0,19.259,23 | |
| 2024-02-02 18:52:00,1706899920000,19.25,19.27,19.25,19.25,12470.0,19.2601,65 | |
| 2024-02-02 18:53:00,1706899980000,19.25,19.25,19.229,19.23,11877.0,19.2344,42 | |
| 2024-02-02 18:54:00,1706900040000,19.23,19.25,19.23,19.24,8719.0,19.2398,26 | |
| 2024-02-02 18:55:00,1706900100000,19.23,19.26,19.23,19.26,14422.0,19.2503,58 | |
| 2024-02-02 18:56:00,1706900160000,19.26,19.26,19.235,19.235,4831.0,19.2481,30 | |
| 2024-02-02 18:57:00,1706900220000,19.23,19.25,19.22,19.25,6881.0,19.2359,34 | |
| 2024-02-02 18:58:00,1706900280000,19.24,19.24,19.2308,19.2308,1667.0,19.2375,11 | |
| 2024-02-02 18:59:00,1706900340000,19.23,19.23,19.22,19.22,9370.0,19.2294,37 | |
| 2024-02-02 19:00:00,1706900400000,19.23,19.25,19.23,19.25,5096.0,19.2463,30 | |
| 2024-02-02 19:01:00,1706900460000,19.25,19.25,19.25,19.25,9350.0,19.25,55 | |
| 2024-02-02 19:02:00,1706900520000,19.26,19.28,19.24,19.24,31628.0,19.2619,124 | |
| 2024-02-02 19:03:00,1706900580000,19.24,19.25,19.23,19.2303,7268.0,19.2411,36 | |
| 2024-02-02 19:04:00,1706900640000,19.23,19.23,19.23,19.23,1573.0,19.2306,16 | |
| 2024-02-02 19:05:00,1706900700000,19.2297,19.24,19.2297,19.24,7759.0,19.2311,21 | |
| 2024-02-02 19:06:00,1706900760000,19.24,19.27,19.2292,19.26,19469.0,19.2512,93 | |
| 2024-02-02 19:07:00,1706900820000,19.26,19.26,19.24,19.26,12067.0,19.2514,57 | |
| 2024-02-02 19:08:00,1706900880000,19.25,19.25,19.24,19.24,2988.0,19.245,21 | |
| 2024-02-02 19:09:00,1706900940000,19.23,19.25,19.23,19.24,8390.0,19.2364,52 | |
| 2024-02-02 19:10:00,1706901000000,19.2337,19.2696,19.2337,19.25,10109.0,19.2524,50 | |
| 2024-02-02 19:11:00,1706901060000,19.25,19.28,19.25,19.27,27958.0,19.2599,144 | |
| 2024-02-02 19:12:00,1706901120000,19.275,19.3,19.275,19.28,26907.0,19.2851,118 | |
| 2024-02-02 19:13:00,1706901180000,19.29,19.29,19.28,19.2899,2460.0,19.2887,15 | |
| 2024-02-02 19:14:00,1706901240000,19.285,19.29,19.25,19.26,13322.0,19.2608,64 | |
| 2024-02-02 19:15:00,1706901300000,19.255,19.28,19.255,19.28,11665.0,19.2637,56 | |
| 2024-02-02 19:16:00,1706901360000,19.28,19.29,19.25,19.29,14919.0,19.2713,79 | |
| 2024-02-02 19:17:00,1706901420000,19.29,19.29,19.27,19.27,4193.0,19.2794,23 | |
| 2024-02-02 19:18:00,1706901480000,19.27,19.27,19.26,19.27,3508.0,19.2655,16 | |
| 2024-02-02 19:19:00,1706901540000,19.27,19.27,19.26,19.27,9052.0,19.265,45 | |
| 2024-02-02 19:20:00,1706901600000,19.26,19.2601,19.25,19.25,7573.0,19.2552,32 | |
| 2024-02-02 19:21:00,1706901660000,19.26,19.3,19.26,19.3,5557.0,19.272,46 | |
| 2024-02-02 19:22:00,1706901720000,19.3,19.31,19.3,19.3,6560.0,19.306,46 | |
| 2024-02-02 19:23:00,1706901780000,19.3,19.36,19.3,19.36,47508.0,19.3365,222 | |
| 2024-02-02 19:24:00,1706901840000,19.35,19.35,19.29,19.29,9347.0,19.3254,56 | |
| 2024-02-02 19:25:00,1706901900000,19.29,19.3,19.27,19.2801,20611.0,19.2808,108 | |
| 2024-02-02 19:26:00,1706901960000,19.28,19.3,19.27,19.27,12260.0,19.2848,65 | |
| 2024-02-02 19:27:00,1706902020000,19.28,19.31,19.26,19.31,12659.0,19.284,63 | |
| 2024-02-02 19:28:00,1706902080000,19.305,19.305,19.21,19.27,51520.0,19.2617,223 | |
| 2024-02-02 19:29:00,1706902140000,19.27,19.28,19.23,19.2301,21097.0,19.247,129 | |
| 2024-02-02 19:30:00,1706902200000,19.24,19.265,19.24,19.24,9231.0,19.2531,64 | |
| 2024-02-02 19:31:00,1706902260000,19.24,19.24,19.23,19.24,4632.0,19.2382,27 | |
| 2024-02-02 19:32:00,1706902320000,19.24,19.24,19.24,19.24,1681.0,19.24,9 | |
| 2024-02-02 19:33:00,1706902380000,19.23,19.24,19.21,19.231,34754.0,19.2292,103 | |
| 2024-02-02 19:34:00,1706902440000,19.235,19.265,19.23,19.26,11662.0,19.2451,76 | |
| 2024-02-02 19:35:00,1706902500000,19.27,19.29,19.269,19.28,16328.0,19.2792,56 | |
| 2024-02-02 19:36:00,1706902560000,19.27,19.3,19.2699,19.28,17256.0,19.2776,83 | |
| 2024-02-02 19:37:00,1706902620000,19.275,19.31,19.26,19.3,11940.0,19.28,54 | |
| 2024-02-02 19:38:00,1706902680000,19.3,19.305,19.28,19.28,5794.0,19.2923,35 | |
| 2024-02-02 19:39:00,1706902740000,19.29,19.31,19.28,19.3041,6611.0,19.2951,37 | |
| 2024-02-02 19:40:00,1706902800000,19.3,19.32,19.295,19.31,18011.0,19.3053,96 | |
| 2024-02-02 19:41:00,1706902860000,19.3,19.3,19.289,19.3,9643.0,19.2945,51 | |
| 2024-02-02 19:42:00,1706902920000,19.3,19.3,19.29,19.3,5008.0,19.295,19 | |
| 2024-02-02 19:43:00,1706902980000,19.3,19.3222,19.295,19.32,12702.0,19.3129,93 | |
| 2024-02-02 19:44:00,1706903040000,19.315,19.35,19.315,19.33,28853.0,19.3377,158 | |
| 2024-02-02 19:45:00,1706903100000,19.335,19.35,19.33,19.34,28292.0,19.3418,67 | |
| 2024-02-02 19:46:00,1706903160000,19.34,19.341,19.305,19.32,13277.0,19.3202,72 | |
| 2024-02-02 19:47:00,1706903220000,19.32,19.33,19.315,19.3199,7727.0,19.3235,48 | |
| 2024-02-02 19:48:00,1706903280000,19.32,19.33,19.32,19.33,9939.0,19.3282,36 | |
| 2024-02-02 19:49:00,1706903340000,19.33,19.37,19.33,19.35,58584.0,19.3531,193 | |
| 2024-02-02 19:50:00,1706903400000,19.35,19.37,19.34,19.34,18328.0,19.3585,86 | |
| 2024-02-02 19:51:00,1706903460000,19.335,19.35,19.33,19.335,4264.0,19.3411,22 | |
| 2024-02-02 19:52:00,1706903520000,19.33,19.34,19.295,19.31,13712.0,19.3186,80 | |
| 2024-02-02 19:53:00,1706903580000,19.31,19.32,19.29,19.3,17722.0,19.3011,72 | |
| 2024-02-02 19:54:00,1706903640000,19.3,19.31,19.29,19.29,3603.0,19.3019,37 | |
| 2024-02-02 19:55:00,1706903700000,19.3,19.31,19.295,19.3,8245.0,19.2999,37 | |
| 2024-02-02 19:56:00,1706903760000,19.3,19.3001,19.29,19.29,7828.0,19.2994,21 | |
| 2024-02-02 19:57:00,1706903820000,19.29,19.31,19.29,19.31,19620.0,19.301,51 | |
| 2024-02-02 19:58:00,1706903880000,19.3101,19.34,19.31,19.33,23046.0,19.327,72 | |
| 2024-02-02 19:59:00,1706903940000,19.3389,19.3389,19.31,19.31,14948.0,19.3219,44 | |
| 2024-02-02 20:00:00,1706904000000,19.3088,19.32,19.3088,19.3099,17348.0,19.3149,41 | |
| 2024-02-02 20:01:00,1706904060000,19.3,19.306,19.285,19.285,10406.0,19.2975,35 | |
| 2024-02-02 20:02:00,1706904120000,19.285,19.3,19.28,19.3,17908.0,19.2883,64 | |
| 2024-02-02 20:03:00,1706904180000,19.3,19.3,19.25,19.26,24392.0,19.2706,124 | |
| 2024-02-02 20:04:00,1706904240000,19.26,19.275,19.255,19.255,9388.0,19.2658,44 | |
| 2024-02-02 20:05:00,1706904300000,19.26,19.26,19.25,19.25,32292.0,19.2511,34 | |
| 2024-02-02 20:06:00,1706904360000,19.25,19.25,19.23,19.24,16525.0,19.2418,62 | |
| 2024-02-02 20:07:00,1706904420000,19.24,19.24,19.225,19.24,11973.0,19.2315,62 | |
| 2024-02-02 20:08:00,1706904480000,19.2501,19.2502,19.2501,19.2502,435.0,19.2504,4 | |
| 2024-02-02 20:09:00,1706904540000,19.25,19.25,19.245,19.245,2524.0,19.2494,12 | |
| 2024-02-02 20:10:00,1706904600000,19.245,19.25,19.245,19.245,14775.0,19.2496,41 | |
| 2024-02-02 20:11:00,1706904660000,19.245,19.25,19.245,19.2498,4898.0,19.2492,28 | |
| 2024-02-02 20:12:00,1706904720000,19.25,19.3143,19.25,19.3,62466.0,19.2807,192 | |
| 2024-02-02 20:13:00,1706904780000,19.3,19.33,19.3,19.32,14241.0,19.3126,51 | |
| 2024-02-02 20:14:00,1706904840000,19.32,19.345,19.315,19.34,8391.0,19.3354,24 | |
| 2024-02-02 20:15:00,1706904900000,19.33,19.335,19.3273,19.3336,6601.0,19.3305,34 | |
| 2024-02-02 20:16:00,1706904960000,19.34,19.385,19.335,19.38,25576.0,19.3555,110 | |
| 2024-02-02 20:17:00,1706905020000,19.385,19.445,19.385,19.43,39154.0,19.4091,248 | |
| 2024-02-02 20:18:00,1706905080000,19.43,19.4301,19.38,19.38,8065.0,19.4082,47 | |
| 2024-02-02 20:19:00,1706905140000,19.39,19.39,19.38,19.38,3260.0,19.3821,34 | |
| 2024-02-02 20:20:00,1706905200000,19.37,19.3871,19.37,19.3799,5429.0,19.3746,31 | |
| 2024-02-02 20:21:00,1706905260000,19.38,19.38,19.359,19.36,6794.0,19.3682,38 | |
| 2024-02-02 20:22:00,1706905320000,19.36,19.36,19.35,19.36,10118.0,19.3549,44 | |
| 2024-02-02 20:23:00,1706905380000,19.355,19.36,19.355,19.3569,4509.0,19.3579,28 | |
| 2024-02-02 20:24:00,1706905440000,19.355,19.36,19.345,19.36,21394.0,19.3512,62 | |
| 2024-02-02 20:25:00,1706905500000,19.35,19.36,19.35,19.36,10145.0,19.355,51 | |
| 2024-02-02 20:26:00,1706905560000,19.36,19.365,19.34,19.35,36396.0,19.3537,121 | |
| 2024-02-02 20:27:00,1706905620000,19.3462,19.36,19.345,19.35,6236.0,19.3508,30 | |
| 2024-02-02 20:28:00,1706905680000,19.355,19.355,19.345,19.345,4983.0,19.3508,26 | |
| 2024-02-02 20:29:00,1706905740000,19.34,19.3498,19.34,19.34,931.0,19.343,10 | |
| 2024-02-02 20:30:00,1706905800000,19.34,19.37,19.34,19.37,7514.0,19.358,29 | |
| 2024-02-02 20:31:00,1706905860000,19.37,19.37,19.36,19.36,3094.0,19.3651,18 | |
| 2024-02-02 20:32:00,1706905920000,19.365,19.37,19.36,19.3642,18370.0,19.3622,27 | |
| 2024-02-02 20:33:00,1706905980000,19.36,19.36,19.34,19.35,7465.0,19.3512,29 | |
| 2024-02-02 20:34:00,1706906040000,19.35,19.375,19.35,19.375,8077.0,19.3631,40 | |
| 2024-02-02 20:35:00,1706906100000,19.37,19.37,19.36,19.365,7888.0,19.3656,42 | |
| 2024-02-02 20:36:00,1706906160000,19.365,19.3701,19.3601,19.3701,5822.0,19.3696,22 | |
| 2024-02-02 20:37:00,1706906220000,19.37,19.37,19.365,19.37,11334.0,19.3698,62 | |
| 2024-02-02 20:38:00,1706906280000,19.365,19.365,19.34,19.34,2845.0,19.3496,15 | |
| 2024-02-02 20:39:00,1706906340000,19.341,19.35,19.33,19.33,39668.0,19.3461,111 | |
| 2024-02-02 20:40:00,1706906400000,19.33,19.37,19.33,19.37,52323.0,19.3509,150 | |
| 2024-02-02 20:41:00,1706906460000,19.36,19.39,19.36,19.39,34815.0,19.3781,102 | |
| 2024-02-02 20:42:00,1706906520000,19.38,19.39,19.38,19.38,91262.0,19.3882,71 | |
| 2024-02-02 20:43:00,1706906580000,19.38,19.385,19.38,19.38,16046.0,19.3845,18 | |
| 2024-02-02 20:44:00,1706906640000,19.38,19.38,19.374,19.375,21141.0,19.3774,47 | |
| 2024-02-02 20:45:00,1706906700000,19.38,19.3818,19.3601,19.375,52225.0,19.3722,112 | |
| 2024-02-02 20:46:00,1706906760000,19.3701,19.38,19.36,19.38,10535.0,19.3681,44 | |
| 2024-02-02 20:47:00,1706906820000,19.375,19.4,19.375,19.39,15760.0,19.3886,64 | |
| 2024-02-02 20:48:00,1706906880000,19.4,19.41,19.3942,19.4001,47256.0,19.3999,125 | |
| 2024-02-02 20:49:00,1706906940000,19.4001,19.405,19.38,19.38,11650.0,19.3919,53 | |
| 2024-02-02 20:50:00,1706907000000,19.385,19.39,19.38,19.38,9361.0,19.3861,49 | |
| 2024-02-02 20:51:00,1706907060000,19.38,19.38,19.37,19.375,10398.0,19.3766,50 | |
| 2024-02-02 20:52:00,1706907120000,19.37,19.38,19.37,19.38,15465.0,19.379,56 | |
| 2024-02-02 20:53:00,1706907180000,19.3701,19.38,19.37,19.375,7451.0,19.3744,40 | |
| 2024-02-02 20:54:00,1706907240000,19.375,19.375,19.36,19.365,13147.0,19.3686,66 | |
| 2024-02-02 20:55:00,1706907300000,19.36,19.37,19.355,19.3699,15562.0,19.361,74 | |
| 2024-02-02 20:56:00,1706907360000,19.365,19.38,19.355,19.36,34498.0,19.3674,96 | |
| 2024-02-02 20:57:00,1706907420000,19.37,19.375,19.36,19.3732,30162.0,19.3697,83 | |
| 2024-02-02 20:58:00,1706907480000,19.37,19.37,19.345,19.345,47021.0,19.3558,128 | |
| 2024-02-02 20:59:00,1706907540000,19.35,19.36,19.335,19.355,61509.0,19.35,234 | |
| 2024-02-02 21:01:00,1706907660000,19.36,19.36,19.36,19.36,4001.0,19.36,14 | |
| 2024-02-02 21:10:00,1706908200000,19.38,19.38,19.38,19.38,275.0,19.3773,2 | |
| 2024-02-02 21:13:00,1706908380000,19.36,19.36,19.35,19.35,310.0,19.3536,4 | |
| 2024-02-02 21:15:00,1706908500000,19.34,19.34,19.34,19.34,250.0,19.34,1 | |
| 2024-02-02 21:16:00,1706908560000,19.34,19.36,19.34,19.36,3900.0,19.3595,2 | |
| 2024-02-02 21:18:00,1706908680000,19.36,19.36,19.36,19.36,500.0,19.36,2 | |
| 2024-02-02 21:19:00,1706908740000,19.35,19.35,19.35,19.35,300.0,19.35,3 | |
| 2024-02-02 21:25:00,1706909100000,19.35,19.35,19.35,19.35,200.0,19.35,1 | |
| 2024-02-02 21:26:00,1706909160000,19.38,19.38,19.38,19.38,791.0,19.38,5 | |
| 2024-02-02 21:27:00,1706909220000,19.39,19.39,19.39,19.39,175.0,19.39,4 | |
| 2024-02-02 21:28:00,1706909280000,19.38,19.38,19.38,19.38,200.0,19.38,1 | |
| 2024-02-02 21:32:00,1706909520000,19.4,19.4004,19.4,19.4,10006.0,19.4001,6 | |
| 2024-02-02 21:33:00,1706909580000,19.41,19.41,19.41,19.41,302.0,19.41,2 | |
| 2024-02-02 21:35:00,1706909700000,19.41,19.41,19.41,19.41,1532.0,19.4108,8 | |
| 2024-02-02 21:40:00,1706910000000,19.42,19.42,19.42,19.42,160.0,19.4194,3 | |
| 2024-02-02 21:41:00,1706910060000,19.44,19.44,19.44,19.44,2200.0,19.44,3 | |
| 2024-02-02 21:42:00,1706910120000,19.44,19.44,19.44,19.44,325.0,19.4392,2 | |
| 2024-02-02 21:43:00,1706910180000,19.41,19.41,19.41,19.41,340.0,19.4109,3 | |
| 2024-02-02 21:45:00,1706910300000,19.43,19.43,19.43,19.43,145.0,19.4293,4 | |
| 2024-02-02 21:46:00,1706910360000,19.4,19.4,19.4,19.4,100.0,19.4,1 | |
| 2024-02-02 21:49:00,1706910540000,19.41,19.41,19.41,19.41,110.0,19.41,2 | |
| 2024-02-02 21:56:00,1706910960000,19.33,19.33,19.33,19.33,375.0,19.33,1 | |
| 2024-02-02 22:03:00,1706911380000,19.34,19.34,19.34,19.34,756.0,19.34,1 | |
| 2024-02-02 22:04:00,1706911440000,19.34,19.4,19.34,19.4,1528.0,19.3596,5 | |
| 2024-02-02 22:11:00,1706911860000,19.3205,19.3205,19.3205,19.3205,500.0,19.3205,1 | |
| 2024-02-02 23:37:00,1706917020000,19.3399,19.3399,19.3399,19.3399,156.0,19.3399,1 | |
| 2024-02-02 23:41:00,1706917260000,19.34,19.34,19.34,19.34,200.0,19.34,1 | |
| 2024-02-02 23:43:00,1706917380000,19.34,19.34,19.34,19.34,200.0,19.34,1 | |
| 2024-02-03 00:16:00,1706919360000,19.33,19.33,19.33,19.33,117.0,19.33,1 | |
| 2024-02-03 00:17:00,1706919420000,19.32,19.32,19.32,19.32,408.0,19.32,1 | |
| 2024-02-03 00:26:00,1706919960000,19.32,19.32,19.32,19.32,1010.0,19.32,3 | |
| 2024-02-03 00:28:00,1706920080000,19.32,19.32,19.32,19.32,200.0,19.32,1 | |
| 2024-02-03 00:41:00,1706920860000,19.32,19.32,19.32,19.32,450.0,19.32,2 | |
| 2024-02-03 00:56:00,1706921760000,19.32,19.32,19.32,19.32,375.0,19.32,2 | |
| 2024-02-05 09:00:00,1707123600000,18.99,18.99,18.99,18.99,1025.0,18.9985,5 | |
| 2024-02-05 09:07:00,1707124020000,19.34,19.34,19.34,19.34,333.0,19.34,3 | |
| 2024-02-05 09:10:00,1707124200000,19.34,19.34,19.34,19.34,314.0,19.34,1 | |
| 2024-02-05 09:25:00,1707125100000,19.365,19.365,19.365,19.365,100.0,19.365,1 | |
| 2024-02-05 09:44:00,1707126240000,19.43,19.43,19.43,19.43,500.0,19.43,2 | |
| 2024-02-05 10:55:00,1707130500000,19.4,19.4,19.4,19.4,119.0,19.4,1 | |
| 2024-02-05 11:30:00,1707132600000,19.45,19.45,19.45,19.45,320.0,19.45,2 | |
| 2024-02-05 11:45:00,1707133500000,19.41,19.41,19.41,19.41,469.0,19.41,1 | |
| 2024-02-05 11:57:00,1707134220000,19.45,19.45,19.45,19.45,100.0,19.45,1 | |
| 2024-02-05 12:03:00,1707134580000,19.38,19.38,19.38,19.38,776.0,19.3814,12 | |
| 2024-02-05 12:16:00,1707135360000,19.4,19.4,19.4,19.4,520.0,19.3996,3 | |
| 2024-02-05 12:22:00,1707135720000,19.3,19.31,19.3,19.31,659.0,19.3026,9 | |
| 2024-02-05 12:28:00,1707136080000,19.32,19.32,19.32,19.32,1050.0,19.32,3 | |
| 2024-02-05 12:33:00,1707136380000,19.28,19.28,19.28,19.28,551.0,19.2828,3 | |
| 2024-02-05 12:34:00,1707136440000,19.26,19.26,19.26,19.26,200.0,19.26,2 | |
| 2024-02-05 12:35:00,1707136500000,19.24,19.24,19.24,19.24,243.0,19.2425,7 | |
| 2024-02-05 12:37:00,1707136620000,19.2,19.2,19.2,19.2,132.0,19.2025,7 | |
| 2024-02-05 12:38:00,1707136680000,19.17,19.18,19.17,19.18,10717.0,19.1705,8 | |
| 2024-02-05 12:39:00,1707136740000,19.16,19.17,19.15,19.17,2351.0,19.1676,10 | |
| 2024-02-05 12:40:00,1707136800000,19.15,19.16,19.15,19.16,700.0,19.1571,2 | |
| 2024-02-05 12:42:00,1707136920000,19.13,19.13,19.12,19.12,1801.0,19.1267,6 | |
| 2024-02-05 12:43:00,1707136980000,19.1,19.1,19.1,19.1,2246.0,19.1,12 | |
| 2024-02-05 12:44:00,1707137040000,19.13,19.13,19.13,19.13,360.0,19.1264,3 | |
| 2024-02-05 12:45:00,1707137100000,19.1,19.1,19.1,19.1,1043.0,19.1015,3 | |
| 2024-02-05 12:46:00,1707137160000,19.1,19.11,19.1,19.11,1251.0,19.108,3 | |
| 2024-02-05 12:49:00,1707137340000,19.13,19.16,19.13,19.16,1730.0,19.1323,3 | |
| 2024-02-05 12:51:00,1707137460000,19.2,19.2,19.2,19.2,501.0,19.2,2 | |
| 2024-02-05 12:55:00,1707137700000,19.15,19.15,19.15,19.15,252.0,19.15,3 | |
| 2024-02-05 12:57:00,1707137820000,19.13,19.13,19.13,19.13,300.0,19.13,1 | |
| 2024-02-05 12:59:00,1707137940000,19.22,19.27,19.22,19.27,1101.0,19.2246,4 | |
| 2024-02-05 13:00:00,1707138000000,19.42,19.47,19.13,19.1991,2513.0,19.308,28 | |
| 2024-02-05 13:01:00,1707138060000,19.38,19.4,19.32,19.32,827.0,19.361,8 | |
| 2024-02-05 13:02:00,1707138120000,19.4,19.4,19.29,19.29,1243.0,19.3228,17 | |
| 2024-02-05 13:03:00,1707138180000,19.31,19.34,19.3,19.34,1320.0,19.3158,16 | |
| 2024-02-05 13:04:00,1707138240000,19.31,19.38,19.31,19.37,3757.0,19.3596,8 | |
| 2024-02-05 13:05:00,1707138300000,19.33,19.33,19.33,19.33,562.0,19.3268,3 | |
| 2024-02-05 13:07:00,1707138420000,19.27,19.27,19.27,19.27,256.0,19.2697,3 | |
| 2024-02-05 13:08:00,1707138480000,19.29,19.29,19.29,19.29,100.0,19.29,1 | |
| 2024-02-05 13:14:00,1707138840000,19.21,19.21,19.18,19.18,2239.0,19.1942,10 | |
| 2024-02-05 13:18:00,1707139080000,19.31,19.31,19.31,19.31,1001.0,19.31,2 | |
| 2024-02-05 13:19:00,1707139140000,19.3,19.3,19.3,19.3,4000.0,19.3,2 | |
| 2024-02-05 13:21:00,1707139260000,19.31,19.31,19.31,19.31,100.0,19.31,1 | |
| 2024-02-05 13:22:00,1707139320000,19.28,19.28,19.28,19.28,1010.0,19.2802,5 | |
| 2024-02-05 13:23:00,1707139380000,19.3,19.3,19.3,19.3,200.0,19.3,1 | |
| 2024-02-05 13:25:00,1707139500000,19.26,19.26,19.23,19.23,3006.0,19.2434,5 | |
| 2024-02-05 13:26:00,1707139560000,19.21,19.21,19.21,19.21,1119.0,19.207,8 | |
| 2024-02-05 13:27:00,1707139620000,19.15,19.17,19.14,19.17,1605.0,19.1525,5 | |
| 2024-02-05 13:28:00,1707139680000,19.13,19.13,19.1,19.13,2506.0,19.1191,14 | |
| 2024-02-05 13:29:00,1707139740000,19.14,19.16,19.11,19.11,3340.0,19.1508,8 | |
| 2024-02-05 13:30:00,1707139800000,19.09,19.09,19.02,19.02,5793.0,19.0483,31 | |
| 2024-02-05 13:31:00,1707139860000,19.0697,19.0697,19.0697,19.0697,320.0,19.0687,4 | |
| 2024-02-05 13:33:00,1707139980000,19.1,19.1,19.06,19.08,2569.0,19.0735,11 | |
| 2024-02-05 13:34:00,1707140040000,19.05,19.05,19.05,19.05,500.0,19.05,1 | |
| 2024-02-05 13:35:00,1707140100000,19.07,19.07,19.07,19.07,546.0,19.0706,4 | |
| 2024-02-05 13:37:00,1707140220000,19.08,19.08,19.08,19.08,500.0,19.08,1 | |
| 2024-02-05 13:38:00,1707140280000,19.05,19.05,19.05,19.05,245.0,19.05,1 | |
| 2024-02-05 13:39:00,1707140340000,19.08,19.08,18.98,18.98,16482.0,19.0148,55 | |
| 2024-02-05 13:40:00,1707140400000,18.97,18.97,18.97,18.97,1349.0,18.9695,13 | |
| 2024-02-05 13:41:00,1707140460000,18.99,19.0,18.99,19.0,3509.0,18.9986,5 | |
| 2024-02-05 13:42:00,1707140520000,19.0,19.0,18.99,18.99,1092.0,18.9953,5 | |
| 2024-02-05 13:44:00,1707140640000,19.0,19.0,19.0,19.0,157.0,19.0013,3 | |
| 2024-02-05 13:45:00,1707140700000,18.98,18.98,18.97,18.97,2726.0,18.9744,10 | |
| 2024-02-05 13:46:00,1707140760000,18.99,18.99,18.95,18.95,1426.0,18.9552,8 | |
| 2024-02-05 13:47:00,1707140820000,19.01,19.01,19.01,19.01,4178.0,19.0104,5 | |
| 2024-02-05 13:48:00,1707140880000,19.01,19.01,19.01,19.01,406.0,19.0101,5 | |
| 2024-02-05 13:49:00,1707140940000,19.0,19.0,19.0,19.0,616.0,18.9949,10 | |
| 2024-02-05 13:50:00,1707141000000,18.95,18.95,18.92,18.92,2631.0,18.9286,9 | |
| 2024-02-05 13:51:00,1707141060000,18.95,18.95,18.93,18.95,2025.0,18.95,9 | |
| 2024-02-05 13:52:00,1707141120000,18.95,18.95,18.95,18.95,1153.0,18.95,3 | |
| 2024-02-05 13:53:00,1707141180000,18.98,18.98,18.98,18.98,111.0,18.9789,3 | |
| 2024-02-05 13:54:00,1707141240000,18.969,19.0,18.969,19.0,1460.0,18.9928,7 | |
| 2024-02-05 13:55:00,1707141300000,19.0,19.0,19.0,19.0,595.0,18.9968,3 | |
| 2024-02-05 13:57:00,1707141420000,19.01,19.03,19.01,19.03,381.0,19.0202,4 | |
| 2024-02-05 13:59:00,1707141540000,19.07,19.07,19.07,19.07,131.0,19.0674,3 | |
| 2024-02-05 14:00:00,1707141600000,19.04,19.05,19.04,19.05,665.0,19.0421,6 | |
| 2024-02-05 14:02:00,1707141720000,19.12,19.12,19.1,19.1,3563.0,19.118,9 | |
| 2024-02-05 14:03:00,1707141780000,19.08,19.08,19.08,19.08,740.0,19.0807,3 | |
| 2024-02-05 14:04:00,1707141840000,19.08,19.08,19.08,19.08,835.0,19.0801,6 | |
| 2024-02-05 14:05:00,1707141900000,19.08,19.13,19.08,19.13,8801.0,19.1101,20 | |
| 2024-02-05 14:06:00,1707141960000,19.12,19.12,19.09,19.09,1824.0,19.1035,7 | |
| 2024-02-05 14:07:00,1707142020000,19.1102,19.1102,19.1102,19.1102,1000.0,19.1102,1 | |
| 2024-02-05 14:08:00,1707142080000,19.11,19.11,19.11,19.11,263.0,19.1124,2 | |
| 2024-02-05 14:09:00,1707142140000,19.11,19.11,19.11,19.11,465.0,19.1098,3 | |
| 2024-02-05 14:10:00,1707142200000,19.12,19.13,19.12,19.12,2610.0,19.1227,8 | |
| 2024-02-05 14:12:00,1707142320000,19.14,19.15,19.14,19.15,2200.0,19.1409,3 | |
| 2024-02-05 14:13:00,1707142380000,19.12,19.13,19.12,19.13,738.0,19.1244,7 | |
| 2024-02-05 14:15:00,1707142500000,19.09,19.09,19.08,19.08,1336.0,19.0816,5 | |
| 2024-02-05 14:17:00,1707142620000,19.05,19.05,19.05,19.05,230.0,19.0522,4 | |
| 2024-02-05 14:18:00,1707142680000,19.04,19.04,19.04,19.04,150.0,19.04,2 | |
| 2024-02-05 14:19:00,1707142740000,19.06,19.06,19.04,19.05,764.0,19.0526,8 | |
| 2024-02-05 14:20:00,1707142800000,19.03,19.039,19.02,19.039,681.0,19.0239,9 | |
| 2024-02-05 14:21:00,1707142860000,19.01,19.01,19.01,19.01,150.0,19.0133,2 | |
| 2024-02-05 14:22:00,1707142920000,19.0,19.0,19.0,19.0,422.0,19.0,11 | |
| 2024-02-05 14:23:00,1707142980000,19.02,19.02,19.02,19.02,202.0,19.0206,2 | |
| 2024-02-05 14:24:00,1707143040000,19.089,19.1103,19.089,19.1103,626.0,19.1058,5 | |
| 2024-02-05 14:25:00,1707143100000,19.14,19.14,19.14,19.14,520.0,19.1408,2 | |
| 2024-02-05 14:26:00,1707143160000,19.15,19.17,19.15,19.16,650.0,19.1546,7 | |
| 2024-02-05 14:27:00,1707143220000,19.16,19.2,19.16,19.2,1299.0,19.1845,11 | |
| 2024-02-05 14:28:00,1707143280000,19.2,19.2,19.17,19.18,3600.0,19.1917,12 | |
| 2024-02-05 14:29:00,1707143340000,19.19,19.24,19.19,19.22,17831.0,19.2225,46 | |
| 2024-02-05 14:30:00,1707143400000,19.22,19.23,19.13,19.17,55326.0,19.1984,245 | |
| 2024-02-05 14:31:00,1707143460000,19.18,19.205,19.1437,19.1437,16204.0,19.1706,115 | |
| 2024-02-05 14:32:00,1707143520000,19.14,19.16,19.14,19.15,11951.0,19.1494,101 | |
| 2024-02-05 14:33:00,1707143580000,19.1599,19.1599,19.08,19.1,46773.0,19.0967,146 | |
| 2024-02-05 14:34:00,1707143640000,19.08,19.11,19.07,19.1,29847.0,19.0937,196 | |
| 2024-02-05 14:35:00,1707143700000,19.1,19.15,19.1,19.15,17522.0,19.132,127 | |
| 2024-02-05 14:36:00,1707143760000,19.14,19.145,19.12,19.12,9308.0,19.1371,66 | |
| 2024-02-05 14:37:00,1707143820000,19.11,19.145,19.11,19.13,13667.0,19.1307,121 | |
| 2024-02-05 14:38:00,1707143880000,19.1303,19.16,19.13,19.15,25889.0,19.1457,167 | |
| 2024-02-05 14:39:00,1707143940000,19.15,19.16,19.14,19.14,10931.0,19.1482,104 | |
| 2024-02-05 14:40:00,1707144000000,19.12,19.15,19.11,19.13,18487.0,19.1341,89 | |
| 2024-02-05 14:41:00,1707144060000,19.14,19.1593,19.1391,19.1593,9769.0,19.1467,32 | |
| 2024-02-05 14:42:00,1707144120000,19.145,19.16,19.14,19.142,6143.0,19.1503,48 | |
| 2024-02-05 14:43:00,1707144180000,19.16,19.17,19.135,19.15,4092.0,19.1497,36 | |
| 2024-02-05 14:44:00,1707144240000,19.16,19.17,19.14,19.17,14938.0,19.1576,64 | |
| 2024-02-05 14:45:00,1707144300000,19.17,19.19,19.15,19.19,7688.0,19.1632,73 | |
| 2024-02-05 14:46:00,1707144360000,19.19,19.19,19.16,19.16,25789.0,19.1761,122 | |
| 2024-02-05 14:47:00,1707144420000,19.159,19.17,19.1539,19.1539,11073.0,19.1648,68 | |
| 2024-02-05 14:48:00,1707144480000,19.1601,19.2,19.16,19.18,9985.0,19.1781,95 | |
| 2024-02-05 14:49:00,1707144540000,19.1756,19.2,19.17,19.195,10193.0,19.1881,78 | |
| 2024-02-05 14:50:00,1707144600000,19.2,19.2,19.16,19.17,15131.0,19.1804,101 | |
| 2024-02-05 14:51:00,1707144660000,19.18,19.18,19.16,19.176,4592.0,19.171,53 | |
| 2024-02-05 14:52:00,1707144720000,19.19,19.19,19.15,19.16,4752.0,19.1725,48 | |
| 2024-02-05 14:53:00,1707144780000,19.16,19.16,19.14,19.16,18448.0,19.1489,37 | |
| 2024-02-05 14:54:00,1707144840000,19.1501,19.18,19.14,19.15,15902.0,19.1616,125 | |
| 2024-02-05 14:55:00,1707144900000,19.16,19.17,19.15,19.17,18226.0,19.1517,31 | |
| 2024-02-05 14:56:00,1707144960000,19.17,19.18,19.16,19.18,8211.0,19.1669,63 | |
| 2024-02-05 14:57:00,1707145020000,19.175,19.185,19.165,19.17,3338.0,19.1763,33 | |
| 2024-02-05 14:58:00,1707145080000,19.175,19.19,19.17,19.175,13101.0,19.1843,66 | |
| 2024-02-05 14:59:00,1707145140000,19.17,19.2,19.15,19.17,11283.0,19.1778,74 | |
| 2024-02-05 15:00:00,1707145200000,19.17,19.1889,19.15,19.15,2572.0,19.1689,24 | |
| 2024-02-05 15:01:00,1707145260000,19.15,19.19,19.145,19.19,12223.0,19.1717,70 | |
| 2024-02-05 15:02:00,1707145320000,19.18,19.18,19.15,19.16,7313.0,19.1657,47 | |
| 2024-02-05 15:03:00,1707145380000,19.1601,19.17,19.15,19.15,6135.0,19.1561,42 | |
| 2024-02-05 15:04:00,1707145440000,19.15,19.1895,19.15,19.1895,6590.0,19.1842,24 | |
| 2024-02-05 15:05:00,1707145500000,19.1884,19.1884,19.15,19.16,8775.0,19.1692,35 | |
| 2024-02-05 15:06:00,1707145560000,19.155,19.18,19.15,19.18,7175.0,19.1746,50 | |
| 2024-02-05 15:07:00,1707145620000,19.1735,19.1735,19.16,19.17,2626.0,19.169,33 | |
| 2024-02-05 15:08:00,1707145680000,19.17,19.23,19.17,19.2101,17729.0,19.2077,130 | |
| 2024-02-05 15:09:00,1707145740000,19.2101,19.22,19.19,19.22,9451.0,19.2005,65 | |
| 2024-02-05 15:10:00,1707145800000,19.21,19.22,19.2,19.22,22348.0,19.2127,137 | |
| 2024-02-05 15:11:00,1707145860000,19.22,19.23,19.2,19.21,25562.0,19.2183,194 | |
| 2024-02-05 15:12:00,1707145920000,19.21,19.2327,19.2,19.205,18310.0,19.2172,137 | |
| 2024-02-05 15:13:00,1707145980000,19.21,19.22,19.205,19.21,16581.0,19.2133,112 | |
| 2024-02-05 15:14:00,1707146040000,19.209,19.23,19.2,19.23,10591.0,19.2147,71 | |
| 2024-02-05 15:15:00,1707146100000,19.23,19.24,19.215,19.215,9248.0,19.2302,70 | |
| 2024-02-05 15:16:00,1707146160000,19.2101,19.24,19.21,19.22,17810.0,19.2174,98 | |
| 2024-02-05 15:17:00,1707146220000,19.22,19.24,19.2128,19.22,9253.0,19.2284,63 | |
| 2024-02-05 15:18:00,1707146280000,19.22,19.23,19.2,19.2,21073.0,19.2169,155 | |
| 2024-02-05 15:19:00,1707146340000,19.19,19.2001,19.19,19.2,10459.0,19.1996,48 | |
| 2024-02-05 15:20:00,1707146400000,19.21,19.21,19.16,19.16,8720.0,19.19,79 | |
| 2024-02-05 15:21:00,1707146460000,19.16,19.19,19.16,19.19,10760.0,19.1743,44 | |
| 2024-02-05 15:22:00,1707146520000,19.18,19.2,19.17,19.18,19705.0,19.1861,121 | |
| 2024-02-05 15:23:00,1707146580000,19.17,19.175,19.16,19.16,1557.0,19.1715,15 | |
| 2024-02-05 15:24:00,1707146640000,19.16,19.17,19.14,19.1499,8158.0,19.1543,60 | |
| 2024-02-05 15:25:00,1707146700000,19.15,19.17,19.15,19.1581,12053.0,19.1584,84 | |
| 2024-02-05 15:26:00,1707146760000,19.15,19.165,19.15,19.1599,1874.0,19.1538,17 | |
| 2024-02-05 15:27:00,1707146820000,19.14,19.14,19.12,19.12,9618.0,19.128,62 | |
| 2024-02-05 15:28:00,1707146880000,19.11,19.11,19.06,19.07,22975.0,19.0838,124 | |
| 2024-02-05 15:29:00,1707146940000,19.09,19.09,19.07,19.08,10438.0,19.0817,35 | |
| 2024-02-05 15:30:00,1707147000000,19.07,19.075,19.0604,19.075,4754.0,19.0685,22 | |
| 2024-02-05 15:31:00,1707147060000,19.0799,19.08,19.0756,19.08,1115.0,19.0763,15 | |
| 2024-02-05 15:32:00,1707147120000,19.08,19.11,19.08,19.09,9107.0,19.0925,54 | |
| 2024-02-05 15:33:00,1707147180000,19.09,19.125,19.09,19.115,8646.0,19.111,28 | |
| 2024-02-05 15:34:00,1707147240000,19.115,19.14,19.115,19.13,3366.0,19.1296,22 | |
| 2024-02-05 15:35:00,1707147300000,19.13,19.1399,19.13,19.1399,4299.0,19.1332,21 | |
| 2024-02-05 15:36:00,1707147360000,19.14,19.165,19.14,19.1501,9007.0,19.1528,55 | |
| 2024-02-05 15:37:00,1707147420000,19.16,19.23,19.155,19.21,33298.0,19.2158,140 | |
| 2024-02-05 15:38:00,1707147480000,19.21,19.23,19.195,19.195,6560.0,19.2224,35 | |
| 2024-02-05 15:39:00,1707147540000,19.19,19.19,19.1792,19.185,3635.0,19.184,42 | |
| 2024-02-05 15:40:00,1707147600000,19.17,19.17,19.115,19.145,10492.0,19.1319,76 | |
| 2024-02-05 15:41:00,1707147660000,19.15,19.16,19.15,19.16,3705.0,19.1584,33 | |
| 2024-02-05 15:42:00,1707147720000,19.15,19.1693,19.15,19.1601,2587.0,19.1602,23 | |
| 2024-02-05 15:43:00,1707147780000,19.16,19.18,19.16,19.175,9977.0,19.1658,48 | |
| 2024-02-05 15:44:00,1707147840000,19.17,19.19,19.17,19.185,3387.0,19.177,12 | |
| 2024-02-05 15:45:00,1707147900000,19.19,19.19,19.17,19.175,3500.0,19.1809,23 | |
| 2024-02-05 15:46:00,1707147960000,19.175,19.186,19.17,19.17,3782.0,19.1785,32 | |
| 2024-02-05 15:47:00,1707148020000,19.165,19.1975,19.165,19.175,11371.0,19.1732,51 | |
| 2024-02-05 15:48:00,1707148080000,19.18,19.19,19.17,19.185,2792.0,19.1815,39 | |
| 2024-02-05 15:49:00,1707148140000,19.17,19.195,19.17,19.18,5952.0,19.1849,31 | |
| 2024-02-05 15:50:00,1707148200000,19.18,19.18,19.1601,19.18,2663.0,19.1713,20 | |
| 2024-02-05 15:51:00,1707148260000,19.17,19.18,19.16,19.18,4810.0,19.1724,15 | |
| 2024-02-05 15:52:00,1707148320000,19.18,19.18,19.175,19.175,706.0,19.1793,6 | |
| 2024-02-05 15:53:00,1707148380000,19.19,19.21,19.19,19.21,8046.0,19.1986,70 | |
| 2024-02-05 15:54:00,1707148440000,19.21,19.21,19.19,19.1998,12365.0,19.2024,58 | |
| 2024-02-05 15:55:00,1707148500000,19.1971,19.22,19.195,19.2,4423.0,19.2034,23 | |
| 2024-02-05 15:56:00,1707148560000,19.2,19.2,19.165,19.18,3254.0,19.1905,39 | |
| 2024-02-05 15:57:00,1707148620000,19.1824,19.1899,19.18,19.18,4186.0,19.1808,16 | |
| 2024-02-05 15:58:00,1707148680000,19.18,19.18,19.145,19.145,23634.0,19.1673,68 | |
| 2024-02-05 15:59:00,1707148740000,19.14,19.14,19.0928,19.1,11708.0,19.1145,76 | |
| 2024-02-05 16:00:00,1707148800000,19.1013,19.13,19.095,19.12,6395.0,19.1058,47 | |
| 2024-02-05 16:01:00,1707148860000,19.12,19.13,19.102,19.12,7121.0,19.116,63 | |
| 2024-02-05 16:02:00,1707148920000,19.125,19.155,19.125,19.145,1195.0,19.1419,16 | |
| 2024-02-05 16:03:00,1707148980000,19.135,19.16,19.135,19.16,907.0,19.149,14 | |
| 2024-02-05 16:04:00,1707149040000,19.16,19.16,19.13,19.13,5255.0,19.1412,43 | |
| 2024-02-05 16:05:00,1707149100000,19.125,19.125,19.12,19.12,602.0,19.1208,5 | |
| 2024-02-05 16:06:00,1707149160000,19.13,19.13,19.125,19.125,1721.0,19.128,16 | |
| 2024-02-05 16:07:00,1707149220000,19.125,19.125,19.11,19.1199,8141.0,19.1198,31 | |
| 2024-02-05 16:08:00,1707149280000,19.12,19.14,19.12,19.13,5049.0,19.1326,42 | |
| 2024-02-05 16:09:00,1707149340000,19.14,19.15,19.13,19.1301,5701.0,19.1365,27 | |
| 2024-02-05 16:10:00,1707149400000,19.13,19.14,19.12,19.125,1748.0,19.1311,15 | |
| 2024-02-05 16:11:00,1707149460000,19.125,19.14,19.124,19.14,2151.0,19.1296,18 | |
| 2024-02-05 16:12:00,1707149520000,19.145,19.17,19.145,19.1593,11444.0,19.1642,62 | |
| 2024-02-05 16:13:00,1707149580000,19.16,19.17,19.13,19.135,7292.0,19.1509,70 | |
| 2024-02-05 16:14:00,1707149640000,19.115,19.115,19.09,19.1101,12269.0,19.0999,74 | |
| 2024-02-05 16:15:00,1707149700000,19.11,19.11,19.075,19.11,17670.0,19.0901,85 | |
| 2024-02-05 16:16:00,1707149760000,19.12,19.12,19.11,19.12,3667.0,19.1169,21 | |
| 2024-02-05 16:17:00,1707149820000,19.12,19.13,19.12,19.13,1976.0,19.1246,18 | |
| 2024-02-05 16:18:00,1707149880000,19.13,19.13,19.12,19.12,2029.0,19.1256,17 | |
| 2024-02-05 16:19:00,1707149940000,19.11,19.12,19.02,19.02,50224.0,19.0595,257 | |
| 2024-02-05 16:20:00,1707150000000,19.03,19.0557,19.03,19.05,26293.0,19.0379,98 | |
| 2024-02-05 16:21:00,1707150060000,19.05,19.06,19.0469,19.06,16445.0,19.0556,71 | |
| 2024-02-05 16:22:00,1707150120000,19.07,19.08,19.045,19.05,10314.0,19.0587,65 | |
| 2024-02-05 16:23:00,1707150180000,19.045,19.045,19.03,19.03,6072.0,19.0387,34 | |
| 2024-02-05 16:24:00,1707150240000,19.03,19.04,19.02,19.034,10567.0,19.0329,64 | |
| 2024-02-05 16:25:00,1707150300000,19.0372,19.04,19.01,19.0125,20304.0,19.0255,79 | |
| 2024-02-05 16:26:00,1707150360000,19.02,19.05,19.015,19.05,5368.0,19.0313,42 | |
| 2024-02-05 16:27:00,1707150420000,19.04,19.04,19.03,19.0399,2287.0,19.0388,26 | |
| 2024-02-05 16:28:00,1707150480000,19.04,19.06,19.04,19.04,6925.0,19.0477,50 | |
| 2024-02-05 16:29:00,1707150540000,19.035,19.04,19.03,19.04,1549.0,19.0366,12 | |
| 2024-02-05 16:30:00,1707150600000,19.04,19.055,19.035,19.05,4749.0,19.0422,39 | |
| 2024-02-05 16:31:00,1707150660000,19.05,19.05,19.045,19.045,2563.0,19.047,11 | |
| 2024-02-05 16:32:00,1707150720000,19.0497,19.09,19.0497,19.09,6662.0,19.0744,69 | |
| 2024-02-05 16:33:00,1707150780000,19.085,19.105,19.07,19.1,8398.0,19.0948,46 | |
| 2024-02-05 16:34:00,1707150840000,19.09,19.103,19.0885,19.103,2200.0,19.096,15 | |
| 2024-02-05 16:35:00,1707150900000,19.105,19.106,19.095,19.106,5821.0,19.1024,25 | |
| 2024-02-05 16:36:00,1707150960000,19.105,19.105,19.09,19.0932,2560.0,19.0951,19 | |
| 2024-02-05 16:37:00,1707151020000,19.08,19.08,19.06,19.07,3222.0,19.0706,26 | |
| 2024-02-05 16:38:00,1707151080000,19.07,19.075,19.06,19.06,4573.0,19.0682,23 | |
| 2024-02-05 16:39:00,1707151140000,19.07,19.07,19.0567,19.0567,461.0,19.0654,5 | |
| 2024-02-05 16:40:00,1707151200000,19.0553,19.059,19.035,19.035,3202.0,19.0476,30 | |
| 2024-02-05 16:41:00,1707151260000,19.03,19.04,19.02,19.04,4468.0,19.0264,44 | |
| 2024-02-05 16:42:00,1707151320000,19.04,19.06,19.04,19.06,5191.0,19.0408,30 | |
| 2024-02-05 16:43:00,1707151380000,19.06,19.065,19.055,19.0598,3649.0,19.0589,12 | |
| 2024-02-05 16:44:00,1707151440000,19.06,19.09,19.06,19.0825,8970.0,19.0749,39 | |
| 2024-02-05 16:45:00,1707151500000,19.08,19.085,19.045,19.045,4514.0,19.0694,47 | |
| 2024-02-05 16:46:00,1707151560000,19.05,19.0501,19.0499,19.0499,4143.0,19.05,10 | |
| 2024-02-05 16:47:00,1707151620000,19.045,19.045,19.04,19.04,3134.0,19.0409,29 | |
| 2024-02-05 16:48:00,1707151680000,19.0372,19.0372,19.025,19.03,2030.0,19.0299,22 | |
| 2024-02-05 16:49:00,1707151740000,19.0299,19.05,19.0299,19.0481,3681.0,19.0374,22 | |
| 2024-02-05 16:50:00,1707151800000,19.04,19.065,19.04,19.065,3268.0,19.0538,19 | |
| 2024-02-05 16:51:00,1707151860000,19.06,19.08,19.055,19.07,7540.0,19.0732,46 | |
| 2024-02-05 16:52:00,1707151920000,19.0668,19.0732,19.06,19.0732,3354.0,19.0676,15 | |
| 2024-02-05 16:53:00,1707151980000,19.08,19.08,19.08,19.08,1954.0,19.08,24 | |
| 2024-02-05 16:54:00,1707152040000,19.1,19.113,19.1,19.113,2508.0,19.1074,16 | |
| 2024-02-05 16:55:00,1707152100000,19.1199,19.14,19.1,19.1379,9405.0,19.11,21 | |
| 2024-02-05 16:56:00,1707152160000,19.14,19.1499,19.13,19.14,4680.0,19.1407,29 | |
| 2024-02-05 16:57:00,1707152220000,19.13,19.13,19.1259,19.1259,1252.0,19.1295,4 | |
| 2024-02-05 16:58:00,1707152280000,19.12,19.12,19.105,19.115,3840.0,19.1116,30 | |
| 2024-02-05 16:59:00,1707152340000,19.115,19.1201,19.115,19.12,1604.0,19.1186,13 | |
| 2024-02-05 17:00:00,1707152400000,19.13,19.13,19.115,19.12,928.0,19.1199,12 | |
| 2024-02-05 17:01:00,1707152460000,19.12,19.1301,19.11,19.13,13840.0,19.1209,49 | |
| 2024-02-05 17:02:00,1707152520000,19.13,19.145,19.13,19.145,4107.0,19.136,20 | |
| 2024-02-05 17:03:00,1707152580000,19.13,19.13,19.125,19.13,2190.0,19.1293,23 | |
| 2024-02-05 17:04:00,1707152640000,19.14,19.1462,19.1303,19.1462,2115.0,19.136,15 | |
| 2024-02-05 17:05:00,1707152700000,19.14,19.14,19.1,19.1,21917.0,19.1054,92 | |
| 2024-02-05 17:06:00,1707152760000,19.1,19.1,19.06,19.06,11823.0,19.0853,51 | |
| 2024-02-05 17:07:00,1707152820000,19.065,19.065,19.04,19.0492,18972.0,19.0533,63 | |
| 2024-02-05 17:08:00,1707152880000,19.05,19.0661,19.05,19.0661,3151.0,19.0624,12 | |
| 2024-02-05 17:09:00,1707152940000,19.065,19.07,19.06,19.065,11510.0,19.0664,38 | |
| 2024-02-05 17:10:00,1707153000000,19.0669,19.085,19.06,19.08,12386.0,19.0734,67 | |
| 2024-02-05 17:11:00,1707153060000,19.06,19.079,19.06,19.07,3478.0,19.0707,25 | |
| 2024-02-05 17:12:00,1707153120000,19.0699,19.075,19.0699,19.07,3243.0,19.0705,14 | |
| 2024-02-05 17:13:00,1707153180000,19.07,19.0742,19.06,19.07,8314.0,19.0693,63 | |
| 2024-02-05 17:14:00,1707153240000,19.076,19.08,19.07,19.07,2617.0,19.076,8 | |
| 2024-02-05 17:15:00,1707153300000,19.07,19.0701,19.065,19.0698,3104.0,19.0697,22 | |
| 2024-02-05 17:16:00,1707153360000,19.07,19.09,19.07,19.09,1934.0,19.0797,34 | |
| 2024-02-05 17:17:00,1707153420000,19.09,19.1,19.09,19.1,3881.0,19.0956,50 | |
| 2024-02-05 17:18:00,1707153480000,19.1,19.12,19.1,19.105,5444.0,19.111,28 | |
| 2024-02-05 17:19:00,1707153540000,19.1,19.105,19.1,19.105,463.0,19.1022,7 | |
| 2024-02-05 17:20:00,1707153600000,19.1,19.1,19.095,19.095,4951.0,19.0977,31 | |
| 2024-02-05 17:21:00,1707153660000,19.0901,19.0901,19.07,19.07,4403.0,19.0851,51 | |
| 2024-02-05 17:22:00,1707153720000,19.075,19.0899,19.075,19.075,5471.0,19.0794,18 | |
| 2024-02-05 17:24:00,1707153840000,19.085,19.085,19.08,19.08,1476.0,19.0821,9 | |
| 2024-02-05 17:25:00,1707153900000,19.0791,19.0791,19.065,19.07,3091.0,19.0727,22 | |
| 2024-02-05 17:26:00,1707153960000,19.07,19.07,19.07,19.07,200.0,19.07,1 | |
| 2024-02-05 17:27:00,1707154020000,19.0601,19.07,19.045,19.06,7826.0,19.058,82 | |
| 2024-02-05 17:28:00,1707154080000,19.05,19.06,19.025,19.05,15452.0,19.0408,80 | |
| 2024-02-05 17:29:00,1707154140000,19.045,19.07,19.04,19.055,7740.0,19.0572,65 | |
| 2024-02-05 17:30:00,1707154200000,19.07,19.11,19.07,19.1006,19385.0,19.1004,58 | |
| 2024-02-05 17:31:00,1707154260000,19.11,19.12,19.095,19.12,7157.0,19.108,28 | |
| 2024-02-05 17:32:00,1707154320000,19.12,19.13,19.1099,19.1099,15960.0,19.1211,60 | |
| 2024-02-05 17:33:00,1707154380000,19.1,19.1,19.0807,19.0807,1621.0,19.0917,17 | |
| 2024-02-05 17:34:00,1707154440000,19.085,19.085,19.085,19.085,501.0,19.085,2 | |
| 2024-02-05 17:35:00,1707154500000,19.085,19.11,19.0801,19.11,5609.0,19.0914,33 | |
| 2024-02-05 17:36:00,1707154560000,19.11,19.1163,19.09,19.09,1680.0,19.1022,21 | |
| 2024-02-05 17:37:00,1707154620000,19.085,19.085,19.07,19.07,2895.0,19.0743,32 | |
| 2024-02-05 17:38:00,1707154680000,19.075,19.075,19.0701,19.0701,600.0,19.0734,2 | |
| 2024-02-05 17:39:00,1707154740000,19.0799,19.0799,19.07,19.07,1356.0,19.0738,11 | |
| 2024-02-05 17:40:00,1707154800000,19.06,19.06,19.06,19.06,2099.0,19.0602,13 | |
| 2024-02-05 17:41:00,1707154860000,19.055,19.055,19.045,19.0501,2734.0,19.0502,28 | |
| 2024-02-05 17:42:00,1707154920000,19.06,19.06,19.055,19.06,2555.0,19.0599,30 | |
| 2024-02-05 17:43:00,1707154980000,19.07,19.07,19.045,19.049,8493.0,19.0617,61 | |
| 2024-02-05 17:44:00,1707155040000,19.045,19.07,19.045,19.07,1203.0,19.0562,20 | |
| 2024-02-05 17:45:00,1707155100000,19.06,19.075,19.06,19.075,3327.0,19.0685,32 | |
| 2024-02-05 17:46:00,1707155160000,19.075,19.085,19.07,19.07,11749.0,19.0797,41 | |
| 2024-02-05 17:47:00,1707155220000,19.075,19.075,19.065,19.065,3173.0,19.0708,32 | |
| 2024-02-05 17:48:00,1707155280000,19.069,19.09,19.0648,19.09,2303.0,19.0785,28 | |
| 2024-02-05 17:49:00,1707155340000,19.09,19.09,19.09,19.09,1564.0,19.0899,12 | |
| 2024-02-05 17:50:00,1707155400000,19.09,19.1,19.085,19.1,3225.0,19.0921,16 | |
| 2024-02-05 17:51:00,1707155460000,19.103,19.105,19.1,19.1,2408.0,19.1022,17 | |
| 2024-02-05 17:52:00,1707155520000,19.09,19.095,19.06,19.06,4509.0,19.086,29 | |
| 2024-02-05 17:53:00,1707155580000,19.0701,19.0701,19.0701,19.0701,217.0,19.0696,3 | |
| 2024-02-05 17:54:00,1707155640000,19.06,19.065,19.06,19.065,594.0,19.0616,6 | |
| 2024-02-05 17:55:00,1707155700000,19.07,19.07,19.07,19.07,290.0,19.0683,7 | |
| 2024-02-05 17:56:00,1707155760000,19.0701,19.0701,19.0701,19.0701,930.0,19.0703,4 | |
| 2024-02-05 17:57:00,1707155820000,19.079,19.085,19.0701,19.085,1985.0,19.0824,17 | |
| 2024-02-05 17:58:00,1707155880000,19.09,19.13,19.09,19.13,2871.0,19.1139,41 | |
| 2024-02-05 17:59:00,1707155940000,19.13,19.145,19.13,19.145,3422.0,19.1395,18 | |
| 2024-02-05 18:00:00,1707156000000,19.1488,19.195,19.13,19.19,10767.0,19.152,66 | |
| 2024-02-05 18:01:00,1707156060000,19.19,19.19,19.165,19.165,7239.0,19.179,27 | |
| 2024-02-05 18:02:00,1707156120000,19.19,19.2,19.18,19.18,1486.0,19.1844,19 | |
| 2024-02-05 18:03:00,1707156180000,19.1901,19.2,19.17,19.1801,4634.0,19.1852,28 | |
| 2024-02-05 18:04:00,1707156240000,19.18,19.205,19.18,19.1899,5554.0,19.1926,43 | |
| 2024-02-05 18:05:00,1707156300000,19.19,19.196,19.17,19.17,32767.0,19.1844,146 | |
| 2024-02-05 18:06:00,1707156360000,19.1801,19.19,19.16,19.17,10887.0,19.1685,40 | |
| 2024-02-05 18:07:00,1707156420000,19.17,19.1702,19.134,19.134,11129.0,19.1615,49 | |
| 2024-02-05 18:08:00,1707156480000,19.145,19.145,19.14,19.14,1076.0,19.1426,12 | |
| 2024-02-05 18:09:00,1707156540000,19.14,19.15,19.1301,19.145,11589.0,19.1388,57 | |
| 2024-02-05 18:10:00,1707156600000,19.15,19.155,19.135,19.15,6914.0,19.1458,51 | |
| 2024-02-05 18:12:00,1707156720000,19.145,19.17,19.145,19.17,17099.0,19.1524,70 | |
| 2024-02-05 18:13:00,1707156780000,19.175,19.175,19.16,19.16,4472.0,19.1658,37 | |
| 2024-02-05 18:14:00,1707156840000,19.165,19.165,19.16,19.16,6533.0,19.1615,40 | |
| 2024-02-05 18:15:00,1707156900000,19.16,19.2,19.13,19.13,22942.0,19.1685,156 | |
| 2024-02-05 18:16:00,1707156960000,19.12,19.12,19.11,19.12,2227.0,19.1176,26 | |
| 2024-02-05 18:17:00,1707157020000,19.13,19.145,19.125,19.145,4840.0,19.1408,42 | |
| 2024-02-05 18:18:00,1707157080000,19.14,19.16,19.13,19.155,4273.0,19.1426,24 | |
| 2024-02-05 18:19:00,1707157140000,19.16,19.19,19.16,19.18,12655.0,19.1798,67 | |
| 2024-02-05 18:20:00,1707157200000,19.1899,19.195,19.15,19.155,26735.0,19.1745,162 | |
| 2024-02-05 18:21:00,1707157260000,19.15,19.18,19.15,19.16,7741.0,19.1624,58 | |
| 2024-02-05 18:22:00,1707157320000,19.15,19.15,19.1149,19.13,15055.0,19.1275,87 | |
| 2024-02-05 18:23:00,1707157380000,19.14,19.1401,19.14,19.14,1548.0,19.1397,9 | |
| 2024-02-05 18:24:00,1707157440000,19.14,19.145,19.13,19.135,12799.0,19.1375,61 | |
| 2024-02-05 18:25:00,1707157500000,19.1301,19.16,19.1301,19.16,3204.0,19.15,36 | |
| 2024-02-05 18:26:00,1707157560000,19.165,19.1801,19.16,19.1801,9928.0,19.1669,92 | |
| 2024-02-05 18:27:00,1707157620000,19.185,19.185,19.18,19.18,6514.0,19.1815,40 | |
| 2024-02-05 18:28:00,1707157680000,19.18,19.2,19.18,19.19,12794.0,19.1917,100 | |
| 2024-02-05 18:29:00,1707157740000,19.19,19.215,19.19,19.21,4570.0,19.2065,27 | |
| 2024-02-05 18:30:00,1707157800000,19.215,19.215,19.2,19.205,7835.0,19.2079,48 | |
| 2024-02-05 18:31:00,1707157860000,19.21,19.215,19.15,19.155,28078.0,19.183,167 | |
| 2024-02-05 18:32:00,1707157920000,19.16,19.16,19.12,19.12,11157.0,19.1365,47 | |
| 2024-02-05 18:33:00,1707157980000,19.12,19.14,19.1101,19.13,7148.0,19.1321,70 | |
| 2024-02-05 18:34:00,1707158040000,19.14,19.16,19.14,19.145,6824.0,19.1464,72 | |
| 2024-02-05 18:35:00,1707158100000,19.14,19.14,19.12,19.14,4989.0,19.132,39 | |
| 2024-02-05 18:36:00,1707158160000,19.145,19.145,19.13,19.1301,2707.0,19.1356,27 | |
| 2024-02-05 18:37:00,1707158220000,19.14,19.145,19.11,19.11,8711.0,19.1353,55 | |
| 2024-02-05 18:38:00,1707158280000,19.11,19.115,19.1,19.11,7307.0,19.1056,57 | |
| 2024-02-05 18:39:00,1707158340000,19.115,19.12,19.11,19.115,3456.0,19.1132,24 | |
| 2024-02-05 18:40:00,1707158400000,19.115,19.115,19.1,19.1,8138.0,19.1104,42 | |
| 2024-02-05 18:41:00,1707158460000,19.1,19.1,19.09,19.09,2312.0,19.092,15 | |
| 2024-02-05 18:42:00,1707158520000,19.1,19.1,19.085,19.09,8629.0,19.0911,51 | |
| 2024-02-05 18:43:00,1707158580000,19.08,19.08,19.065,19.08,8429.0,19.0763,54 | |
| 2024-02-05 18:44:00,1707158640000,19.0798,19.1,19.0798,19.0893,9313.0,19.0882,56 | |
| 2024-02-05 18:45:00,1707158700000,19.08,19.0801,19.08,19.08,4015.0,19.0801,17 | |
| 2024-02-05 18:46:00,1707158760000,19.0845,19.1,19.0845,19.0999,7929.0,19.0919,39 | |
| 2024-02-05 18:47:00,1707158820000,19.09,19.115,19.09,19.11,4721.0,19.1074,40 | |
| 2024-02-05 18:48:00,1707158880000,19.1,19.105,19.0901,19.105,3412.0,19.0964,26 | |
| 2024-02-05 18:49:00,1707158940000,19.105,19.11,19.09,19.095,6772.0,19.1031,41 | |
| 2024-02-05 18:50:00,1707159000000,19.095,19.095,19.0899,19.0899,7113.0,19.0916,36 | |
| 2024-02-05 18:51:00,1707159060000,19.08,19.08,19.06,19.08,5920.0,19.0778,46 | |
| 2024-02-05 18:52:00,1707159120000,19.08,19.08,19.06,19.065,3576.0,19.0674,29 | |
| 2024-02-05 18:53:00,1707159180000,19.06,19.0799,19.06,19.0759,14379.0,19.0668,53 | |
| 2024-02-05 18:54:00,1707159240000,19.07,19.0891,19.07,19.085,7456.0,19.0773,21 | |
| 2024-02-05 18:55:00,1707159300000,19.08,19.115,19.08,19.115,8543.0,19.1053,57 | |
| 2024-02-05 18:56:00,1707159360000,19.11,19.1195,19.11,19.1101,8924.0,19.1145,19 | |
| 2024-02-05 18:57:00,1707159420000,19.11,19.115,19.11,19.115,3258.0,19.1142,30 | |
| 2024-02-05 18:58:00,1707159480000,19.12,19.125,19.0999,19.105,14963.0,19.1091,71 | |
| 2024-02-05 18:59:00,1707159540000,19.09,19.095,19.0742,19.0742,6956.0,19.0895,47 | |
| 2024-02-05 19:00:00,1707159600000,19.0801,19.13,19.0801,19.125,8265.0,19.1143,55 | |
| 2024-02-05 19:01:00,1707159660000,19.13,19.155,19.12,19.12,31930.0,19.1332,155 | |
| 2024-02-05 19:02:00,1707159720000,19.12,19.15,19.11,19.15,19855.0,19.1306,79 | |
| 2024-02-05 19:03:00,1707159780000,19.14,19.1501,19.135,19.15,12321.0,19.1448,42 | |
| 2024-02-05 19:04:00,1707159840000,19.145,19.215,19.145,19.2,44318.0,19.1924,236 | |
| 2024-02-05 19:05:00,1707159900000,19.19,19.26,19.19,19.24,45692.0,19.243,198 | |
| 2024-02-05 19:06:00,1707159960000,19.24,19.34,19.24,19.28,81305.0,19.2965,422 | |
| 2024-02-05 19:07:00,1707160020000,19.28,19.31,19.23,19.31,28279.0,19.2627,140 | |
| 2024-02-05 19:08:00,1707160080000,19.3101,19.32,19.26,19.31,47543.0,19.2861,258 | |
| 2024-02-05 19:09:00,1707160140000,19.31,19.31,19.24,19.26,28484.0,19.2742,152 | |
| 2024-02-05 19:10:00,1707160200000,19.27,19.3,19.27,19.3,25136.0,19.2878,115 | |
| 2024-02-05 19:11:00,1707160260000,19.3005,19.305,19.29,19.3,9384.0,19.2967,39 | |
| 2024-02-05 19:12:00,1707160320000,19.31,19.336,19.3,19.3123,24158.0,19.3185,132 | |
| 2024-02-05 19:13:00,1707160380000,19.32,19.35,19.29,19.35,34512.0,19.3181,188 | |
| 2024-02-05 19:14:00,1707160440000,19.345,19.46,19.345,19.43,64132.0,19.4182,420 | |
| 2024-02-05 19:15:00,1707160500000,19.4212,19.45,19.4,19.4,33856.0,19.4223,209 | |
| 2024-02-05 19:16:00,1707160560000,19.41,19.42,19.34,19.41,69688.0,19.3909,335 | |
| 2024-02-05 19:17:00,1707160620000,19.41,19.43,19.39,19.4036,22595.0,19.4027,133 | |
| 2024-02-05 19:18:00,1707160680000,19.4,19.4,19.34,19.3401,15355.0,19.3761,101 | |
| 2024-02-05 19:19:00,1707160740000,19.35,19.36,19.34,19.355,32925.0,19.3555,70 | |
| 2024-02-05 19:20:00,1707160800000,19.36,19.37,19.34,19.355,34864.0,19.358,134 | |
| 2024-02-05 19:21:00,1707160860000,19.35,19.35,19.32,19.34,24216.0,19.3345,98 | |
| 2024-02-05 19:22:00,1707160920000,19.329,19.37,19.329,19.35,21071.0,19.3518,111 | |
| 2024-02-05 19:23:00,1707160980000,19.35,19.38,19.335,19.36,44543.0,19.3548,215 | |
| 2024-02-05 19:24:00,1707161040000,19.35,19.35,19.33,19.34,3457.0,19.3436,29 | |
| 2024-02-05 19:25:00,1707161100000,19.35,19.36,19.33,19.33,12403.0,19.3496,88 | |
| 2024-02-05 19:26:00,1707161160000,19.33,19.33,19.3,19.3,17874.0,19.3122,123 | |
| 2024-02-05 19:27:00,1707161220000,19.2965,19.3401,19.2965,19.3299,31284.0,19.3247,191 | |
| 2024-02-05 19:28:00,1707161280000,19.33,19.3302,19.25,19.27,23893.0,19.2791,114 | |
| 2024-02-05 19:29:00,1707161340000,19.28,19.31,19.28,19.29,24158.0,19.2975,84 | |
| 2024-02-05 19:30:00,1707161400000,19.3,19.3298,19.3,19.31,11406.0,19.3134,47 | |
| 2024-02-05 19:31:00,1707161460000,19.31,19.31,19.254,19.254,12680.0,19.2797,73 | |
| 2024-02-05 19:32:00,1707161520000,19.26,19.26,19.215,19.24,31638.0,19.2409,88 | |
| 2024-02-05 19:33:00,1707161580000,19.24,19.31,19.24,19.3,65372.0,19.262,260 | |
| 2024-02-05 19:34:00,1707161640000,19.31,19.335,19.31,19.325,11672.0,19.3244,48 | |
| 2024-02-05 19:35:00,1707161700000,19.325,19.335,19.325,19.335,8940.0,19.3303,41 | |
| 2024-02-05 19:36:00,1707161760000,19.34,19.36,19.34,19.35,5601.0,19.3504,16 | |
| 2024-02-05 19:37:00,1707161820000,19.354,19.365,19.35,19.36,5168.0,19.3573,25 | |
| 2024-02-05 19:38:00,1707161880000,19.355,19.355,19.33,19.33,11341.0,19.3381,78 | |
| 2024-02-05 19:39:00,1707161940000,19.3311,19.35,19.3311,19.35,12716.0,19.3437,79 | |
| 2024-02-05 19:40:00,1707162000000,19.34,19.345,19.33,19.33,6691.0,19.3349,46 | |
| 2024-02-05 19:41:00,1707162060000,19.33,19.33,19.27,19.305,29832.0,19.2953,178 | |
| 2024-02-05 19:42:00,1707162120000,19.3,19.315,19.2833,19.2833,6940.0,19.3039,59 | |
| 2024-02-05 19:43:00,1707162180000,19.285,19.34,19.28,19.32,23662.0,19.2976,138 | |
| 2024-02-05 19:44:00,1707162240000,19.33,19.345,19.33,19.34,4941.0,19.3396,42 | |
| 2024-02-05 19:45:00,1707162300000,19.3438,19.35,19.3398,19.35,8772.0,19.3415,27 | |
| 2024-02-05 19:46:00,1707162360000,19.35,19.35,19.3401,19.35,2239.0,19.345,16 | |
| 2024-02-05 19:47:00,1707162420000,19.35,19.385,19.34,19.34,29271.0,19.3625,182 | |
| 2024-02-05 19:48:00,1707162480000,19.33,19.34,19.3,19.3,51108.0,19.3173,208 | |
| 2024-02-05 19:49:00,1707162540000,19.305,19.325,19.3001,19.325,4652.0,19.316,48 | |
| 2024-02-05 19:50:00,1707162600000,19.32,19.32,19.31,19.32,4802.0,19.3193,34 | |
| 2024-02-05 19:51:00,1707162660000,19.325,19.33,19.32,19.32,6582.0,19.3214,57 | |
| 2024-02-05 19:52:00,1707162720000,19.315,19.315,19.31,19.31,6291.0,19.3107,46 | |
| 2024-02-05 19:53:00,1707162780000,19.32,19.32,19.315,19.32,1955.0,19.3192,17 | |
| 2024-02-05 19:54:00,1707162840000,19.32,19.33,19.32,19.32,10279.0,19.3218,71 | |
| 2024-02-05 19:55:00,1707162900000,19.32,19.32,19.31,19.32,4723.0,19.3187,21 | |
| 2024-02-05 19:56:00,1707162960000,19.32,19.325,19.26,19.26,13816.0,19.3144,82 | |
| 2024-02-05 19:57:00,1707163020000,19.26,19.29,19.2401,19.2701,13278.0,19.2678,60 | |
| 2024-02-05 19:58:00,1707163080000,19.28,19.28,19.26,19.2601,8755.0,19.273,44 | |
| 2024-02-05 19:59:00,1707163140000,19.265,19.275,19.2601,19.269,3416.0,19.2685,16 | |
| 2024-02-05 20:00:00,1707163200000,19.285,19.295,19.275,19.295,4088.0,19.2851,33 | |
| 2024-02-05 20:01:00,1707163260000,19.3,19.305,19.28,19.285,8174.0,19.2967,59 | |
| 2024-02-05 20:02:00,1707163320000,19.29,19.31,19.29,19.3,4679.0,19.294,35 | |
| 2024-02-05 20:03:00,1707163380000,19.2901,19.3,19.285,19.2901,35790.0,19.2988,18 | |
| 2024-02-05 20:04:00,1707163440000,19.295,19.305,19.29,19.29,9686.0,19.2994,59 | |
| 2024-02-05 20:05:00,1707163500000,19.29,19.305,19.29,19.305,7021.0,19.2981,43 | |
| 2024-02-05 20:06:00,1707163560000,19.296,19.315,19.2902,19.31,13855.0,19.3043,67 | |
| 2024-02-05 20:07:00,1707163620000,19.315,19.315,19.3,19.31,2837.0,19.3056,20 | |
| 2024-02-05 20:08:00,1707163680000,19.315,19.315,19.31,19.315,2469.0,19.313,19 | |
| 2024-02-05 20:09:00,1707163740000,19.315,19.32,19.31,19.31,1318.0,19.3146,11 | |
| 2024-02-05 20:10:00,1707163800000,19.31,19.315,19.29,19.29,5518.0,19.3001,29 | |
| 2024-02-05 20:11:00,1707163860000,19.295,19.295,19.285,19.286,3395.0,19.2894,19 | |
| 2024-02-05 20:12:00,1707163920000,19.2901,19.295,19.29,19.29,1803.0,19.2925,19 | |
| 2024-02-05 20:13:00,1707163980000,19.29,19.2998,19.275,19.2998,24208.0,19.2816,100 | |
| 2024-02-05 20:14:00,1707164040000,19.29,19.2976,19.285,19.285,2585.0,19.2911,12 | |
| 2024-02-05 20:15:00,1707164100000,19.29,19.3,19.29,19.295,4164.0,19.2947,37 | |
| 2024-02-05 20:16:00,1707164160000,19.295,19.295,19.285,19.289,4269.0,19.2899,20 | |
| 2024-02-05 20:17:00,1707164220000,19.29,19.3,19.245,19.275,20948.0,19.2726,106 | |
| 2024-02-05 20:18:00,1707164280000,19.275,19.275,19.275,19.275,978.0,19.2754,5 | |
| 2024-02-05 20:19:00,1707164340000,19.29,19.295,19.28,19.285,10348.0,19.2893,63 | |
| 2024-02-05 20:20:00,1707164400000,19.27,19.27,19.245,19.265,17653.0,19.2608,52 | |
| 2024-02-05 20:21:00,1707164460000,19.26,19.2601,19.25,19.255,4310.0,19.2564,22 | |
| 2024-02-05 20:22:00,1707164520000,19.26,19.265,19.255,19.26,7426.0,19.2599,39 | |
| 2024-02-05 20:23:00,1707164580000,19.255,19.27,19.2515,19.26,26644.0,19.2598,38 | |
| 2024-02-05 20:24:00,1707164640000,19.265,19.27,19.25,19.26,5126.0,19.2633,49 | |
| 2024-02-05 20:25:00,1707164700000,19.26,19.285,19.255,19.285,8648.0,19.2661,44 | |
| 2024-02-05 20:26:00,1707164760000,19.29,19.31,19.28,19.3001,18358.0,19.2978,92 | |
| 2024-02-05 20:27:00,1707164820000,19.3099,19.33,19.3,19.325,7406.0,19.3104,43 | |
| 2024-02-05 20:28:00,1707164880000,19.33,19.33,19.3,19.3001,7911.0,19.319,40 | |
| 2024-02-05 20:29:00,1707164940000,19.31,19.325,19.31,19.32,6956.0,19.3186,39 | |
| 2024-02-05 20:30:00,1707165000000,19.314,19.314,19.3001,19.309,1953.0,19.3099,9 | |
| 2024-02-05 20:31:00,1707165060000,19.3,19.31,19.3,19.3001,7059.0,19.302,36 | |
| 2024-02-05 20:32:00,1707165120000,19.295,19.2975,19.2902,19.2975,2254.0,19.2956,7 | |
| 2024-02-05 20:33:00,1707165180000,19.3,19.31,19.3,19.305,4965.0,19.3038,20 | |
| 2024-02-05 20:34:00,1707165240000,19.305,19.305,19.2901,19.2901,12045.0,19.299,52 | |
| 2024-02-05 20:35:00,1707165300000,19.2999,19.3,19.29,19.295,1640.0,19.2962,13 | |
| 2024-02-05 20:36:00,1707165360000,19.2901,19.3,19.2901,19.3,5910.0,19.2931,10 | |
| 2024-02-05 20:37:00,1707165420000,19.2965,19.2965,19.29,19.29,9615.0,19.291,65 | |
| 2024-02-05 20:38:00,1707165480000,19.29,19.29,19.285,19.2899,1557.0,19.2877,10 | |
| 2024-02-05 20:39:00,1707165540000,19.2872,19.295,19.28,19.28,8753.0,19.288,46 | |
| 2024-02-05 20:40:00,1707165600000,19.285,19.295,19.285,19.2901,6331.0,19.2906,22 | |
| 2024-02-05 20:41:00,1707165660000,19.2921,19.3,19.2921,19.3,4506.0,19.2951,9 | |
| 2024-02-05 20:42:00,1707165720000,19.3,19.3,19.295,19.295,2563.0,19.299,12 | |
| 2024-02-05 20:43:00,1707165780000,19.2935,19.32,19.2935,19.31,14807.0,19.3045,73 | |
| 2024-02-05 20:44:00,1707165840000,19.3,19.305,19.3,19.305,2944.0,19.3039,26 | |
| 2024-02-05 20:45:00,1707165900000,19.305,19.31,19.2859,19.2859,6442.0,19.2976,49 | |
| 2024-02-05 20:46:00,1707165960000,19.285,19.29,19.28,19.2813,5823.0,19.2861,35 | |
| 2024-02-05 20:47:00,1707166020000,19.285,19.285,19.2621,19.2621,5026.0,19.2764,29 | |
| 2024-02-05 20:48:00,1707166080000,19.26,19.26,19.245,19.25,7371.0,19.2521,65 | |
| 2024-02-05 20:49:00,1707166140000,19.26,19.26,19.24,19.2439,24175.0,19.249,81 | |
| 2024-02-05 20:50:00,1707166200000,19.25,19.255,19.24,19.25,7798.0,19.2499,53 | |
| 2024-02-05 20:51:00,1707166260000,19.25,19.25,19.24,19.25,6596.0,19.2464,25 | |
| 2024-02-05 20:52:00,1707166320000,19.245,19.265,19.245,19.25,11260.0,19.2558,95 | |
| 2024-02-05 20:53:00,1707166380000,19.255,19.26,19.25,19.255,6003.0,19.2522,42 | |
| 2024-02-05 20:54:00,1707166440000,19.2521,19.26,19.25,19.255,6469.0,19.2557,22 | |
| 2024-02-05 20:55:00,1707166500000,19.26,19.27,19.25,19.27,20054.0,19.2611,87 | |
| 2024-02-05 20:56:00,1707166560000,19.265,19.27,19.26,19.26,14308.0,19.2656,60 | |
| 2024-02-05 20:57:00,1707166620000,19.255,19.27,19.25,19.27,18281.0,19.2548,126 | |
| 2024-02-05 20:58:00,1707166680000,19.275,19.28,19.25,19.265,20257.0,19.2651,80 | |
| 2024-02-05 20:59:00,1707166740000,19.26,19.27,19.25,19.27,25219.0,19.2588,145 | |
| 2024-02-05 21:02:00,1707166920000,19.26,19.26,19.26,19.26,357.0,19.2668,3 | |
| 2024-02-05 21:07:00,1707167220000,19.2,19.2,19.2,19.2,504.0,19.2002,5 | |
| 2024-02-05 21:09:00,1707167340000,19.21,19.21,19.21,19.21,530.0,19.21,2 | |
| 2024-02-05 21:11:00,1707167460000,19.2,19.2,19.2,19.2,100.0,19.2,1 | |
| 2024-02-05 21:15:00,1707167700000,19.2,19.2,19.2,19.2,131.0,19.2001,3 | |
| 2024-02-05 21:18:00,1707167880000,19.21,19.21,19.21,19.21,158.0,19.21,2 | |
| 2024-02-05 21:19:00,1707167940000,19.2,19.2,19.2,19.2,670.0,19.2,3 | |
| 2024-02-05 21:20:00,1707168000000,19.19,19.19,19.19,19.19,601.0,19.19,2 | |
| 2024-02-05 21:22:00,1707168120000,19.17,19.19,19.17,19.19,5200.0,19.1892,2 | |
| 2024-02-05 21:23:00,1707168180000,19.16,19.16,19.16,19.16,140.0,19.1608,4 | |
| 2024-02-05 21:25:00,1707168300000,19.15,19.15,19.15,19.15,100.0,19.15,1 | |
| 2024-02-05 21:27:00,1707168420000,19.17,19.17,19.17,19.17,102.0,19.17,2 | |
| 2024-02-05 21:31:00,1707168660000,19.17,19.17,19.17,19.17,500.0,19.17,1 | |
| 2024-02-05 21:43:00,1707169380000,19.15,19.15,19.15,19.15,163.0,19.15,5 | |
| 2024-02-05 21:45:00,1707169500000,19.16,19.16,19.16,19.16,120.0,19.1594,2 | |
| 2024-02-05 21:53:00,1707169980000,19.13,19.13,19.13,19.13,137.0,19.1355,4 | |
| 2024-02-05 21:54:00,1707170040000,19.13,19.13,19.13,19.13,5200.0,19.1808,4 | |
| 2024-02-05 21:55:00,1707170100000,19.12,19.12,19.12,19.12,1002.0,19.12,2 | |
| 2024-02-05 21:56:00,1707170160000,19.13,19.13,19.11,19.11,2285.0,19.1276,6 | |
| 2024-02-05 21:59:00,1707170340000,19.12,19.12,19.12,19.12,1105.0,19.12,2 | |
| 2024-02-05 22:28:00,1707172080000,19.15,19.15,19.15,19.15,1000.0,19.15,1 | |
| 2024-02-05 22:29:00,1707172140000,19.18,19.18,19.18,19.18,2000.0,19.18,1 | |
| 2024-02-05 22:58:00,1707173880000,19.12,19.12,19.12,19.12,250.0,19.1201,4 | |
| 2024-02-05 23:02:00,1707174120000,19.12,19.12,19.12,19.12,167.0,19.12,3 | |
| 2024-02-05 23:04:00,1707174240000,19.101,19.101,19.101,19.101,241.0,19.1004,5 | |
| 2024-02-05 23:13:00,1707174780000,19.1,19.1,19.1,19.1,1432.0,19.1,8 | |
| 2024-02-05 23:17:00,1707175020000,19.07,19.07,19.07,19.07,1000.0,19.07,1 | |
| 2024-02-05 23:20:00,1707175200000,19.14,19.14,19.08,19.11,810.0,19.1059,3 | |
| 2024-02-05 23:21:00,1707175260000,19.08,19.08,19.08,19.08,240.0,19.08,1 | |
| 2024-02-05 23:24:00,1707175440000,19.14,19.14,19.14,19.14,1500.0,19.14,1 | |
| 2024-02-05 23:33:00,1707175980000,19.1,19.1,19.1,19.1,1021.0,19.0998,3 | |
| 2024-02-05 23:34:00,1707176040000,19.09,19.09,19.07,19.07,3500.0,19.0729,3 | |
| 2024-02-05 23:36:00,1707176160000,19.1,19.1,19.08,19.08,2300.0,19.0909,5 | |
| 2024-02-05 23:37:00,1707176220000,19.1,19.1,19.1,19.1,100.0,19.1,1 | |
| 2024-02-05 23:50:00,1707177000000,19.1,19.1,19.1,19.1,250.0,19.1,1 | |
| 2024-02-05 23:52:00,1707177120000,19.07,19.07,19.07,19.07,142.0,19.0714,3 | |
| 2024-02-05 23:56:00,1707177360000,19.07,19.07,19.07,19.07,1204.0,19.07,9 | |
| 2024-02-06 00:02:00,1707177720000,19.09,19.09,19.09,19.09,117.0,19.0921,2 | |
| 2024-02-06 00:18:00,1707178680000,19.1,19.1,19.1,19.1,200.0,19.1,1 | |
| 2024-02-06 00:21:00,1707178860000,19.13,19.13,19.13,19.13,3000.0,19.13,1 | |
| 2024-02-06 00:26:00,1707179160000,19.1,19.1,19.1,19.1,101.0,19.1004,2 | |
| 2024-02-06 00:37:00,1707179820000,19.12,19.12,19.12,19.12,100.0,19.12,1 | |
| 2024-02-06 00:48:00,1707180480000,19.09,19.09,19.09,19.09,5000.0,19.09,9 | |
| 2024-02-06 00:49:00,1707180540000,19.09,19.09,19.09,19.09,10000.0,19.09,1 | |
| 2024-02-06 09:01:00,1707210060000,19.36,19.36,19.36,19.36,446.0,19.3541,7 | |
| 2024-02-06 09:16:00,1707210960000,19.35,19.35,19.34,19.34,1076.0,19.3446,5 | |
| 2024-02-06 09:41:00,1707212460000,19.34,19.34,19.34,19.34,101.0,19.3399,2 | |
| 2024-02-06 09:52:00,1707213120000,19.3,19.3,19.3,19.3,516.0,19.3,1 | |
| 2024-02-06 10:01:00,1707213660000,19.38,19.38,19.38,19.38,1516.0,19.38,3 | |
| 2024-02-06 10:06:00,1707213960000,19.36,19.36,19.36,19.36,685.0,19.36,4 | |
| 2024-02-06 10:27:00,1707215220000,19.4,19.4,19.4,19.4,100.0,19.4,1 | |
| 2024-02-06 10:37:00,1707215820000,19.4,19.4,19.4,19.4,412.0,19.4,6 | |
| 2024-02-06 10:39:00,1707215940000,19.4,19.4,19.4,19.4,1718.0,19.4012,7 | |
| 2024-02-06 10:53:00,1707216780000,19.4,19.4,19.4,19.4,1300.0,19.4,1 | |
| 2024-02-06 10:54:00,1707216840000,19.4,19.4,19.4,19.4,147.0,19.4,3 | |
| 2024-02-06 10:56:00,1707216960000,19.4,19.4,19.4,19.4,103.0,19.4,1 | |
| 2024-02-06 10:57:00,1707217020000,19.43,19.43,19.43,19.43,100.0,19.43,1 | |
| 2024-02-06 10:58:00,1707217080000,19.4,19.4,19.4,19.4,100.0,19.4,1 | |
| 2024-02-06 11:00:00,1707217200000,19.4,19.4,19.4,19.4,400.0,19.4,1 | |
| 2024-02-06 11:52:00,1707220320000,19.23,19.23,19.23,19.23,265.0,19.2296,4 | |
| 2024-02-06 12:02:00,1707220920000,19.2,19.2,19.2,19.2,3817.0,19.2,17 | |
| 2024-02-06 12:04:00,1707221040000,19.18,19.18,19.18,19.18,336.0,19.1768,4 | |
| 2024-02-06 12:06:00,1707221160000,19.2,19.2,19.2,19.2,217.0,19.197,4 | |
| 2024-02-06 12:12:00,1707221520000,19.18,19.18,19.18,19.18,100.0,19.18,1 | |
| 2024-02-06 12:14:00,1707221640000,19.19,19.19,19.19,19.19,100.0,19.19,1 | |
| 2024-02-06 12:20:00,1707222000000,19.14,19.14,19.14,19.14,103.0,19.1405,3 | |
| 2024-02-06 12:21:00,1707222060000,19.12,19.12,19.11,19.11,1202.0,19.1183,5 | |
| 2024-02-06 12:23:00,1707222180000,19.12,19.12,19.12,19.12,100.0,19.12,1 | |
| 2024-02-06 12:34:00,1707222840000,19.17,19.17,19.17,19.17,500.0,19.17,1 | |
| 2024-02-06 12:38:00,1707223080000,19.19,19.19,19.19,19.19,1201.0,19.1917,7 | |
| 2024-02-06 12:39:00,1707223140000,19.27,19.27,19.27,19.27,272.0,19.2693,2 | |
| 2024-02-06 12:52:00,1707223920000,19.13,19.13,19.11,19.11,650.0,19.1276,21 | |
| 2024-02-06 12:53:00,1707223980000,19.1,19.1,19.1,19.1,1227.0,19.0993,7 | |
| 2024-02-06 12:54:00,1707224040000,19.08,19.08,19.05,19.05,2001.0,19.0609,22 | |
| 2024-02-06 12:55:00,1707224100000,19.05,19.05,19.05,19.05,900.0,19.05,3 | |
| 2024-02-06 13:00:00,1707224400000,19.09,19.16,19.09,19.11,2466.0,19.1235,25 | |
| 2024-02-06 13:01:00,1707224460000,19.11,19.11,19.11,19.11,531.0,19.1217,4 | |
| 2024-02-06 13:02:00,1707224520000,19.27,19.27,19.27,19.27,305.0,19.2653,7 | |
| 2024-02-06 13:03:00,1707224580000,19.18,19.18,19.07,19.07,1077.0,19.0954,6 | |
| 2024-02-06 13:06:00,1707224760000,19.1,19.1,19.09,19.1,1040.0,19.099,6 | |
| 2024-02-06 13:10:00,1707225000000,19.08,19.08,19.06,19.06,2831.0,19.0671,8 | |
| 2024-02-06 13:11:00,1707225060000,19.07,19.07,19.07,19.07,1000.0,19.07,1 | |
| 2024-02-06 13:12:00,1707225120000,19.06,19.06,19.051,19.051,500.0,19.0528,2 | |
| 2024-02-06 13:14:00,1707225240000,19.05,19.05,19.05,19.05,8229.0,19.05,22 | |
| 2024-02-06 13:15:00,1707225300000,19.07,19.07,19.03,19.0307,2941.0,19.0332,13 | |
| 2024-02-06 13:16:00,1707225360000,19.04,19.05,19.04,19.05,330.0,19.0448,4 | |
| 2024-02-06 13:17:00,1707225420000,19.04,19.04,19.04,19.04,4359.0,19.04,8 | |
| 2024-02-06 13:19:00,1707225540000,19.06,19.06,19.03,19.03,10351.0,19.0416,22 | |
| 2024-02-06 13:20:00,1707225600000,19.02,19.04,19.02,19.04,3518.0,19.0207,14 | |
| 2024-02-06 13:21:00,1707225660000,19.03,19.03,19.03,19.03,204.0,19.0302,2 | |
| 2024-02-06 13:23:00,1707225780000,19.07,19.07,19.07,19.07,101.0,19.07,2 | |
| 2024-02-06 13:24:00,1707225840000,19.05,19.05,19.05,19.05,425.0,19.05,3 | |
| 2024-02-06 13:26:00,1707225960000,19.04,19.05,19.04,19.05,1906.0,19.0429,6 | |
| 2024-02-06 13:27:00,1707226020000,19.09,19.09,19.09,19.09,4086.0,19.09,6 | |
| 2024-02-06 13:28:00,1707226080000,19.12,19.12,19.11,19.11,458.0,19.1163,3 | |
| 2024-02-06 13:30:00,1707226200000,19.06,19.06,19.03,19.03,1513.0,19.0368,7 | |
| 2024-02-06 13:31:00,1707226260000,19.02,19.03,19.02,19.03,1809.0,19.0264,6 | |
| 2024-02-06 13:32:00,1707226320000,19.01,19.02,18.99,19.0,13608.0,19.0037,47 | |
| 2024-02-06 13:33:00,1707226380000,19.02,19.04,19.02,19.04,3665.0,19.0233,6 | |
| 2024-02-06 13:35:00,1707226500000,19.05,19.05,19.04,19.04,201.0,19.0451,3 | |
| 2024-02-06 13:36:00,1707226560000,19.03,19.03,19.03,19.03,502.0,19.03,2 | |
| 2024-02-06 13:37:00,1707226620000,19.04,19.04,19.04,19.04,2002.0,19.04,2 | |
| 2024-02-06 13:41:00,1707226860000,19.05,19.05,19.05,19.05,500.0,19.05,1 | |
| 2024-02-06 13:43:00,1707226980000,19.08,19.08,19.08,19.08,1105.0,19.0798,3 | |
| 2024-02-06 13:45:00,1707227100000,19.06,19.06,19.06,19.06,3005.0,19.06,3 | |
| 2024-02-06 13:47:00,1707227220000,19.07,19.07,19.07,19.07,1006.0,19.0698,3 | |
| 2024-02-06 13:48:00,1707227280000,19.03,19.03,19.01,19.01,1340.0,19.0207,15 | |
| 2024-02-06 13:49:00,1707227340000,19.0,19.01,18.99,18.99,9474.0,19.004,18 | |
| 2024-02-06 13:50:00,1707227400000,19.01,19.01,18.97,18.97,4460.0,18.9959,17 | |
| 2024-02-06 13:51:00,1707227460000,19.0,19.01,18.99,18.99,1809.0,19.0055,9 | |
| 2024-02-06 13:53:00,1707227580000,19.01,19.01,19.0,19.0,1111.0,19.009,4 | |
| 2024-02-06 13:54:00,1707227640000,19.01,19.04,19.01,19.04,3252.0,19.0321,10 | |
| 2024-02-06 13:55:00,1707227700000,19.01,19.01,18.98,18.98,3228.0,18.9854,11 | |
| 2024-02-06 13:56:00,1707227760000,19.0,19.0,18.9999,18.9999,2006.0,18.9999,4 | |
| 2024-02-06 13:57:00,1707227820000,19.03,19.03,19.02,19.02,600.0,19.0283,2 | |
| 2024-02-06 13:59:00,1707227940000,19.0,19.0,18.98,18.98,2772.0,18.9984,15 | |
| 2024-02-06 14:00:00,1707228000000,18.96,19.0,18.95,19.0,2899.0,18.9699,22 | |
| 2024-02-06 14:01:00,1707228060000,19.0,19.0099,19.0,19.0,4600.0,19.0002,4 | |
| 2024-02-06 14:02:00,1707228120000,18.9797,18.98,18.93,18.94,4373.0,18.9481,22 | |
| 2024-02-06 14:03:00,1707228180000,18.949,18.95,18.91,18.91,14759.0,18.9372,42 | |
| 2024-02-06 14:04:00,1707228240000,18.92,18.93,18.9,18.91,9741.0,18.9095,34 | |
| 2024-02-06 14:05:00,1707228300000,18.91,18.92,18.91,18.92,721.0,18.9174,7 | |
| 2024-02-06 14:06:00,1707228360000,18.91,18.91,18.9,18.9,1155.0,18.9077,15 | |
| 2024-02-06 14:07:00,1707228420000,18.9,18.9,18.9,18.9,307.0,18.9001,6 | |
| 2024-02-06 14:08:00,1707228480000,18.89,18.91,18.88,18.88,13241.0,18.887,31 | |
| 2024-02-06 14:09:00,1707228540000,18.86,18.89,18.85,18.85,3252.0,18.8669,27 | |
| 2024-02-06 14:10:00,1707228600000,18.85,18.85,18.81,18.82,4584.0,18.8259,43 | |
| 2024-02-06 14:11:00,1707228660000,18.8199,18.8199,18.7,18.72,21455.0,18.7465,118 | |
| 2024-02-06 14:12:00,1707228720000,18.73,18.73,18.6901,18.73,27498.0,18.7049,59 | |
| 2024-02-06 14:13:00,1707228780000,18.71,18.71,18.63,18.63,9771.0,18.6818,74 | |
| 2024-02-06 14:14:00,1707228840000,18.6399,18.67,18.6399,18.65,10843.0,18.6584,37 | |
| 2024-02-06 14:15:00,1707228900000,18.65,18.73,18.649,18.73,20792.0,18.6534,54 | |
| 2024-02-06 14:16:00,1707228960000,18.72,18.74,18.71,18.71,4648.0,18.722,22 | |
| 2024-02-06 14:17:00,1707229020000,18.709,18.73,18.709,18.72,8351.0,18.7215,26 | |
| 2024-02-06 14:18:00,1707229080000,18.72,18.73,18.7,18.7,11555.0,18.7166,41 | |
| 2024-02-06 14:19:00,1707229140000,18.73,18.73,18.72,18.72,2964.0,18.7274,16 | |
| 2024-02-06 14:20:00,1707229200000,18.73,18.73,18.72,18.72,2614.0,18.7278,12 | |
| 2024-02-06 14:21:00,1707229260000,18.73,18.73,18.72,18.72,3320.0,18.7208,9 | |
| 2024-02-06 14:22:00,1707229320000,18.73,18.75,18.73,18.75,3945.0,18.7473,15 | |
| 2024-02-06 14:23:00,1707229380000,18.75,18.76,18.74,18.74,2714.0,18.7565,14 | |
| 2024-02-06 14:24:00,1707229440000,18.7503,18.76,18.75,18.75,2487.0,18.7545,12 | |
| 2024-02-06 14:25:00,1707229500000,18.76,18.78,18.76,18.78,7713.0,18.7668,12 | |
| 2024-02-06 14:26:00,1707229560000,18.82,18.82,18.82,18.82,1050.0,18.8198,4 | |
| 2024-02-06 14:27:00,1707229620000,18.81,18.81,18.81,18.81,1377.0,18.8117,12 | |
| 2024-02-06 14:28:00,1707229680000,18.83,18.83,18.79,18.79,4854.0,18.7941,13 | |
| 2024-02-06 14:29:00,1707229740000,18.78,18.789,18.74,18.75,23631.0,18.7668,33 | |
| 2024-02-06 14:30:00,1707229800000,18.75,18.83,18.73,18.7801,166125.0,18.7617,211 | |
| 2024-02-06 14:31:00,1707229860000,18.79,18.825,18.7822,18.8098,26462.0,18.8138,78 | |
| 2024-02-06 14:32:00,1707229920000,18.8,18.81,18.77,18.81,17983.0,18.7924,92 | |
| 2024-02-06 14:33:00,1707229980000,18.81,18.906,18.81,18.905,42721.0,18.8698,153 | |
| 2024-02-06 14:34:00,1707230040000,18.9,18.96,18.855,18.86,41926.0,18.9241,261 | |
| 2024-02-06 14:35:00,1707230100000,18.87,18.91,18.8583,18.8908,22528.0,18.8787,128 | |
| 2024-02-06 14:36:00,1707230160000,18.89,18.91,18.87,18.89,16088.0,18.8962,79 | |
| 2024-02-06 14:37:00,1707230220000,18.91,18.94,18.9,18.93,13895.0,18.9243,69 | |
| 2024-02-06 14:38:00,1707230280000,18.915,18.915,18.85,18.85,20019.0,18.8798,98 | |
| 2024-02-06 14:39:00,1707230340000,18.85,18.87,18.84,18.85,18848.0,18.8529,82 | |
| 2024-02-06 14:40:00,1707230400000,18.84,18.8503,18.83,18.8503,18773.0,18.8393,131 | |
| 2024-02-06 14:41:00,1707230460000,18.8629,18.88,18.86,18.86,3849.0,18.8678,40 | |
| 2024-02-06 14:42:00,1707230520000,18.863,18.87,18.83,18.865,14279.0,18.8509,68 | |
| 2024-02-06 14:43:00,1707230580000,18.855,18.87,18.8103,18.8103,7430.0,18.8482,75 | |
| 2024-02-06 14:44:00,1707230640000,18.82,18.85,18.82,18.84,7635.0,18.8353,42 | |
| 2024-02-06 14:45:00,1707230700000,18.835,18.84,18.82,18.83,4478.0,18.8301,40 | |
| 2024-02-06 14:46:00,1707230760000,18.83,18.875,18.83,18.87,7474.0,18.8533,69 | |
| 2024-02-06 14:47:00,1707230820000,18.88,18.88,18.8507,18.8581,3768.0,18.8635,44 | |
| 2024-02-06 14:48:00,1707230880000,18.86,18.9,18.858,18.9,12050.0,18.8781,79 | |
| 2024-02-06 14:49:00,1707230940000,18.8999,18.9,18.8722,18.89,5813.0,18.8878,45 | |
| 2024-02-06 14:50:00,1707231000000,18.895,18.895,18.8866,18.89,6229.0,18.8902,39 | |
| 2024-02-06 14:51:00,1707231060000,18.88,18.9232,18.88,18.9232,18001.0,18.9047,73 | |
| 2024-02-06 14:52:00,1707231120000,18.92,18.935,18.91,18.92,6194.0,18.924,62 | |
| 2024-02-06 14:53:00,1707231180000,18.92,18.92,18.8702,18.8702,9962.0,18.8932,92 | |
| 2024-02-06 14:54:00,1707231240000,18.87,18.89,18.84,18.85,17979.0,18.8523,80 | |
| 2024-02-06 14:55:00,1707231300000,18.84,18.84,18.825,18.83,7463.0,18.8308,73 | |
| 2024-02-06 14:56:00,1707231360000,18.8396,18.84,18.83,18.84,10569.0,18.837,41 | |
| 2024-02-06 14:57:00,1707231420000,18.8474,18.86,18.835,18.8502,6408.0,18.8442,25 | |
| 2024-02-06 14:58:00,1707231480000,18.8597,18.8597,18.83,18.84,13889.0,18.8502,67 | |
| 2024-02-06 14:59:00,1707231540000,18.8302,18.86,18.8302,18.855,5568.0,18.8488,46 | |
| 2024-02-06 15:00:00,1707231600000,18.85,18.85,18.79,18.7999,21287.0,18.806,160 | |
| 2024-02-06 15:01:00,1707231660000,18.8,18.8,18.76,18.7608,22697.0,18.7775,168 | |
| 2024-02-06 15:02:00,1707231720000,18.76,18.7701,18.74,18.745,43949.0,18.7533,159 | |
| 2024-02-06 15:03:00,1707231780000,18.74,18.7703,18.71,18.7703,37029.0,18.7295,160 | |
| 2024-02-06 15:04:00,1707231840000,18.765,18.78,18.7518,18.78,4519.0,18.7691,47 | |
| 2024-02-06 15:05:00,1707231900000,18.7796,18.82,18.7796,18.815,23135.0,18.7978,76 | |
| 2024-02-06 15:06:00,1707231960000,18.8084,18.8301,18.8025,18.8301,8194.0,18.8214,31 | |
| 2024-02-06 15:07:00,1707232020000,18.83,18.8359,18.7901,18.7901,14369.0,18.8109,76 | |
| 2024-02-06 15:08:00,1707232080000,18.7991,18.8,18.79,18.8,3958.0,18.7953,36 | |
| 2024-02-06 15:09:00,1707232140000,18.785,18.79,18.78,18.785,7942.0,18.7867,68 | |
| 2024-02-06 15:10:00,1707232200000,18.7861,18.82,18.7861,18.8116,10378.0,18.798,72 | |
| 2024-02-06 15:11:00,1707232260000,18.81,18.81,18.78,18.795,11345.0,18.7913,62 | |
| 2024-02-06 15:12:00,1707232320000,18.7987,18.8,18.779,18.779,3227.0,18.7872,34 | |
| 2024-02-06 15:13:00,1707232380000,18.777,18.7785,18.75,18.7501,58467.0,18.7585,117 | |
| 2024-02-06 15:14:00,1707232440000,18.76,18.76,18.7304,18.74,27039.0,18.747,98 | |
| 2024-02-06 15:15:00,1707232500000,18.7484,18.7599,18.73,18.7599,11889.0,18.742,52 | |
| 2024-02-06 15:16:00,1707232560000,18.75,18.77,18.75,18.7681,5841.0,18.7627,25 | |
| 2024-02-06 15:17:00,1707232620000,18.765,18.79,18.765,18.775,11693.0,18.7751,66 | |
| 2024-02-06 15:18:00,1707232680000,18.77,18.77,18.72,18.75,10800.0,18.7463,86 | |
| 2024-02-06 15:19:00,1707232740000,18.75,18.7662,18.7425,18.755,12627.0,18.7488,35 | |
| 2024-02-06 15:20:00,1707232800000,18.74,18.74,18.7102,18.7197,16926.0,18.7266,44 | |
| 2024-02-06 15:21:00,1707232860000,18.72,18.735,18.72,18.73,6542.0,18.7232,39 | |
| 2024-02-06 15:22:00,1707232920000,18.73,18.75,18.73,18.75,9294.0,18.7407,62 | |
| 2024-02-06 15:23:00,1707232980000,18.745,18.775,18.745,18.765,4803.0,18.7645,46 | |
| 2024-02-06 15:24:00,1707233040000,18.76,18.76,18.72,18.74,35595.0,18.7452,112 | |
| 2024-02-06 15:25:00,1707233100000,18.74,18.7485,18.72,18.72,6235.0,18.7339,46 | |
| 2024-02-06 15:26:00,1707233160000,18.715,18.73,18.71,18.72,7698.0,18.7213,45 | |
| 2024-02-06 15:27:00,1707233220000,18.72,18.73,18.71,18.7199,17370.0,18.7184,57 | |
| 2024-02-06 15:28:00,1707233280000,18.7101,18.72,18.71,18.715,9374.0,18.7117,56 | |
| 2024-02-06 15:29:00,1707233340000,18.71,18.715,18.69,18.6901,52036.0,18.7018,199 | |
| 2024-02-06 15:30:00,1707233400000,18.6901,18.6901,18.67,18.6883,20064.0,18.6807,142 | |
| 2024-02-06 15:31:00,1707233460000,18.6896,18.71,18.68,18.6999,9297.0,18.6977,74 | |
| 2024-02-06 15:32:00,1707233520000,18.705,18.71,18.68,18.68,10641.0,18.7012,63 | |
| 2024-02-06 15:33:00,1707233580000,18.68,18.688,18.65,18.66,7492.0,18.6659,83 | |
| 2024-02-06 15:34:00,1707233640000,18.66,18.67,18.65,18.6599,7153.0,18.6583,52 | |
| 2024-02-06 15:35:00,1707233700000,18.655,18.675,18.655,18.6721,14981.0,18.6643,83 | |
| 2024-02-06 15:36:00,1707233760000,18.6747,18.69,18.67,18.68,6657.0,18.6818,51 | |
| 2024-02-06 15:37:00,1707233820000,18.68,18.6899,18.67,18.67,10099.0,18.6749,30 | |
| 2024-02-06 15:38:00,1707233880000,18.67,18.69,18.67,18.687,7758.0,18.6859,60 | |
| 2024-02-06 15:39:00,1707233940000,18.69,18.69,18.65,18.665,44209.0,18.6663,220 | |
| 2024-02-06 15:40:00,1707234000000,18.655,18.6595,18.6401,18.65,13842.0,18.6497,44 | |
| 2024-02-06 15:41:00,1707234060000,18.65,18.67,18.645,18.65,8845.0,18.6605,76 | |
| 2024-02-06 15:42:00,1707234120000,18.6501,18.69,18.65,18.68,10854.0,18.6687,76 | |
| 2024-02-06 15:43:00,1707234180000,18.689,18.7,18.689,18.69,6915.0,18.6942,72 | |
| 2024-02-06 15:44:00,1707234240000,18.6999,18.7003,18.6901,18.6999,11773.0,18.6984,29 | |
| 2024-02-06 15:45:00,1707234300000,18.695,18.71,18.695,18.6962,10706.0,18.7008,56 | |
| 2024-02-06 15:46:00,1707234360000,18.7,18.72,18.7,18.705,5099.0,18.7092,36 | |
| 2024-02-06 15:47:00,1707234420000,18.709,18.72,18.709,18.71,5930.0,18.7121,44 | |
| 2024-02-06 15:48:00,1707234480000,18.7101,18.75,18.7101,18.737,13544.0,18.7319,66 | |
| 2024-02-06 15:49:00,1707234540000,18.73,18.7703,18.73,18.76,22227.0,18.7658,74 | |
| 2024-02-06 15:50:00,1707234600000,18.75,18.75,18.7,18.7,17510.0,18.7135,93 | |
| 2024-02-06 15:51:00,1707234660000,18.7,18.7003,18.6902,18.695,2836.0,18.6977,23 | |
| 2024-02-06 15:52:00,1707234720000,18.69,18.7,18.69,18.69,3012.0,18.6912,27 | |
| 2024-02-06 15:53:00,1707234780000,18.6899,18.69,18.675,18.68,9526.0,18.6812,41 | |
| 2024-02-06 15:54:00,1707234840000,18.6703,18.7,18.67,18.69,7971.0,18.676,76 | |
| 2024-02-06 15:55:00,1707234900000,18.69,18.69,18.6777,18.6777,2422.0,18.6795,20 | |
| 2024-02-06 15:56:00,1707234960000,18.67,18.68,18.66,18.665,6542.0,18.6652,53 | |
| 2024-02-06 15:57:00,1707235020000,18.67,18.71,18.669,18.71,23959.0,18.6901,103 | |
| 2024-02-06 15:58:00,1707235080000,18.7,18.7194,18.6901,18.7194,5441.0,18.7071,30 | |
| 2024-02-06 15:59:00,1707235140000,18.719,18.75,18.71,18.7499,8945.0,18.7223,74 | |
| 2024-02-06 16:00:00,1707235200000,18.745,18.745,18.6904,18.6904,5231.0,18.7169,55 | |
| 2024-02-06 16:01:00,1707235260000,18.715,18.7291,18.7051,18.725,9174.0,18.7211,32 | |
| 2024-02-06 16:02:00,1707235320000,18.73,18.78,18.725,18.78,11564.0,18.7556,64 | |
| 2024-02-06 16:03:00,1707235380000,18.79,18.79,18.755,18.7699,18626.0,18.7682,71 | |
| 2024-02-06 16:04:00,1707235440000,18.765,18.775,18.75,18.76,8663.0,18.7678,38 | |
| 2024-02-06 16:05:00,1707235500000,18.7591,18.7601,18.74,18.74,10109.0,18.7523,47 | |
| 2024-02-06 16:06:00,1707235560000,18.73,18.73,18.71,18.715,4496.0,18.7198,30 | |
| 2024-02-06 16:07:00,1707235620000,18.71,18.72,18.705,18.72,5658.0,18.7101,33 | |
| 2024-02-06 16:08:00,1707235680000,18.724,18.75,18.724,18.7402,8961.0,18.7433,45 | |
| 2024-02-06 16:09:00,1707235740000,18.75,18.7595,18.745,18.745,6755.0,18.7557,24 | |
| 2024-02-06 16:10:00,1707235800000,18.76,18.7704,18.75,18.7699,12832.0,18.7606,54 | |
| 2024-02-06 16:11:00,1707235860000,18.76,18.79,18.76,18.78,8808.0,18.7788,47 | |
| 2024-02-06 16:12:00,1707235920000,18.78,18.78,18.755,18.76,6519.0,18.7665,45 | |
| 2024-02-06 16:13:00,1707235980000,18.7553,18.7801,18.7553,18.7801,6242.0,18.7649,40 | |
| 2024-02-06 16:14:00,1707236040000,18.77,18.775,18.76,18.765,4644.0,18.7668,41 | |
| 2024-02-06 16:15:00,1707236100000,18.77,18.8015,18.7614,18.8,20058.0,18.7886,80 | |
| 2024-02-06 16:16:00,1707236160000,18.8,18.81,18.795,18.81,14924.0,18.8022,60 | |
| 2024-02-06 16:17:00,1707236220000,18.81,18.82,18.8,18.82,5159.0,18.8105,42 | |
| 2024-02-06 16:18:00,1707236280000,18.811,18.8434,18.8051,18.8398,27870.0,18.8306,78 | |
| 2024-02-06 16:19:00,1707236340000,18.8352,18.85,18.8203,18.83,38972.0,18.8377,133 | |
| 2024-02-06 16:20:00,1707236400000,18.835,18.855,18.835,18.84,33537.0,18.8485,103 | |
| 2024-02-06 16:21:00,1707236460000,18.825,18.85,18.8125,18.85,12454.0,18.8215,63 | |
| 2024-02-06 16:22:00,1707236520000,18.85,18.8899,18.85,18.8899,8876.0,18.8719,68 | |
| 2024-02-06 16:23:00,1707236580000,18.88,18.9185,18.86,18.895,38026.0,18.8927,154 | |
| 2024-02-06 16:24:00,1707236640000,18.8999,18.91,18.8999,18.905,17459.0,18.9037,52 | |
| 2024-02-06 16:25:00,1707236700000,18.905,18.9067,18.86,18.86,10370.0,18.8861,62 | |
| 2024-02-06 16:26:00,1707236760000,18.87,18.87,18.86,18.87,6080.0,18.8681,40 | |
| 2024-02-06 16:27:00,1707236820000,18.88,18.905,18.88,18.88,13356.0,18.8927,49 | |
| 2024-02-06 16:28:00,1707236880000,18.88,18.89,18.8699,18.8699,26112.0,18.878,76 | |
| 2024-02-06 16:29:00,1707236940000,18.87,18.88,18.8599,18.86,13365.0,18.8644,45 | |
| 2024-02-06 16:30:00,1707237000000,18.85,18.89,18.85,18.85,6643.0,18.8689,40 | |
| 2024-02-06 16:31:00,1707237060000,18.87,18.88,18.865,18.87,3457.0,18.8754,25 | |
| 2024-02-06 16:32:00,1707237120000,18.86,18.86,18.8599,18.86,792.0,18.8595,11 | |
| 2024-02-06 16:33:00,1707237180000,18.8698,18.88,18.86,18.86,3200.0,18.8746,9 | |
| 2024-02-06 16:34:00,1707237240000,18.875,18.88,18.87,18.87,3063.0,18.8742,15 | |
| 2024-02-06 16:35:00,1707237300000,18.88,18.9,18.87,18.9,3434.0,18.8887,40 | |
| 2024-02-06 16:36:00,1707237360000,18.89,18.89,18.87,18.88,3260.0,18.8797,35 | |
| 2024-02-06 16:37:00,1707237420000,18.89,18.89,18.869,18.8793,10766.0,18.8717,31 | |
| 2024-02-06 16:38:00,1707237480000,18.87,18.88,18.87,18.8703,4466.0,18.8743,27 | |
| 2024-02-06 16:39:00,1707237540000,18.87,18.87,18.86,18.86,1580.0,18.8618,10 | |
| 2024-02-06 16:40:00,1707237600000,18.865,18.87,18.865,18.87,1340.0,18.8662,7 | |
| 2024-02-06 16:41:00,1707237660000,18.87,18.88,18.8697,18.87,2676.0,18.8775,25 | |
| 2024-02-06 16:42:00,1707237720000,18.88,18.92,18.88,18.915,7584.0,18.9004,47 | |
| 2024-02-06 16:43:00,1707237780000,18.9098,18.925,18.9098,18.91,9683.0,18.9177,41 | |
| 2024-02-06 16:44:00,1707237840000,18.91,18.91,18.861,18.87,3214.0,18.8818,28 | |
| 2024-02-06 16:45:00,1707237900000,18.86,18.8797,18.85,18.86,4899.0,18.8615,28 | |
| 2024-02-06 16:46:00,1707237960000,18.855,18.86,18.8402,18.8402,2789.0,18.8508,30 | |
| 2024-02-06 16:47:00,1707238020000,18.84,18.86,18.84,18.85,953.0,18.849,15 | |
| 2024-02-06 16:48:00,1707238080000,18.85,18.85,18.825,18.825,1835.0,18.8353,22 | |
| 2024-02-06 16:49:00,1707238140000,18.83,18.8352,18.83,18.8302,2113.0,18.8306,13 | |
| 2024-02-06 16:50:00,1707238200000,18.84,18.865,18.84,18.84,6956.0,18.851,30 | |
| 2024-02-06 16:51:00,1707238260000,18.845,18.845,18.845,18.845,161.0,18.8462,4 | |
| 2024-02-06 16:52:00,1707238320000,18.8487,18.8513,18.84,18.85,2275.0,18.8489,16 | |
| 2024-02-06 16:53:00,1707238380000,18.86,18.86,18.85,18.8501,885.0,18.8512,8 | |
| 2024-02-06 16:54:00,1707238440000,18.8599,18.86,18.85,18.85,2826.0,18.858,33 | |
| 2024-02-06 16:55:00,1707238500000,18.85,18.85,18.83,18.83,2470.0,18.8337,25 | |
| 2024-02-06 16:56:00,1707238560000,18.83,18.83,18.815,18.8199,7848.0,18.8214,38 | |
| 2024-02-06 16:57:00,1707238620000,18.82,18.835,18.805,18.8167,4837.0,18.8194,33 | |
| 2024-02-06 16:58:00,1707238680000,18.82,18.82,18.8001,18.8001,2985.0,18.8043,19 | |
| 2024-02-06 16:59:00,1707238740000,18.8,18.82,18.78,18.82,8286.0,18.7963,60 | |
| 2024-02-06 17:00:00,1707238800000,18.8084,18.8099,18.805,18.8088,2641.0,18.8085,9 | |
| 2024-02-06 17:01:00,1707238860000,18.8099,18.8099,18.79,18.794,5765.0,18.7998,24 | |
| 2024-02-06 17:02:00,1707238920000,18.795,18.81,18.795,18.8,3960.0,18.801,30 | |
| 2024-02-06 17:03:00,1707238980000,18.81,18.81,18.7897,18.8018,15044.0,18.799,32 | |
| 2024-02-06 17:04:00,1707239040000,18.8,18.8101,18.8,18.8,1811.0,18.8044,18 | |
| 2024-02-06 17:05:00,1707239100000,18.8,18.8,18.78,18.79,5560.0,18.7899,25 | |
| 2024-02-06 17:06:00,1707239160000,18.78,18.785,18.77,18.77,2793.0,18.7758,29 | |
| 2024-02-06 17:07:00,1707239220000,18.7699,18.77,18.7612,18.77,5441.0,18.7691,31 | |
| 2024-02-06 17:08:00,1707239280000,18.7656,18.78,18.75,18.75,24124.0,18.7621,121 | |
| 2024-02-06 17:09:00,1707239340000,18.76,18.7699,18.755,18.765,4396.0,18.7599,20 | |
| 2024-02-06 17:10:00,1707239400000,18.77,18.775,18.7611,18.775,2411.0,18.7709,17 | |
| 2024-02-06 17:11:00,1707239460000,18.765,18.7801,18.765,18.78,5943.0,18.7718,38 | |
| 2024-02-06 17:12:00,1707239520000,18.7825,18.79,18.78,18.79,3445.0,18.7828,30 | |
| 2024-02-06 17:13:00,1707239580000,18.8,18.8,18.78,18.79,1253.0,18.7886,18 | |
| 2024-02-06 17:14:00,1707239640000,18.796,18.86,18.796,18.8501,11280.0,18.8356,69 | |
| 2024-02-06 17:15:00,1707239700000,18.86,18.87,18.81,18.81,26484.0,18.8549,111 | |
| 2024-02-06 17:16:00,1707239760000,18.81,18.81,18.79,18.79,7525.0,18.8022,53 | |
| 2024-02-06 17:17:00,1707239820000,18.78,18.8201,18.775,18.8201,9560.0,18.7999,46 | |
| 2024-02-06 17:18:00,1707239880000,18.8202,18.845,18.8202,18.84,4414.0,18.8341,14 | |
| 2024-02-06 17:19:00,1707239940000,18.845,18.8487,18.8401,18.8487,405.0,18.8436,6 | |
| 2024-02-06 17:20:00,1707240000000,18.851,18.86,18.85,18.86,31787.0,18.8507,32 | |
| 2024-02-06 17:21:00,1707240060000,18.8623,18.875,18.86,18.875,2648.0,18.8668,11 | |
| 2024-02-06 17:22:00,1707240120000,18.88,18.88,18.86,18.86,13605.0,18.8727,38 | |
| 2024-02-06 17:23:00,1707240180000,18.8655,18.89,18.8655,18.885,12948.0,18.8745,34 | |
| 2024-02-06 17:24:00,1707240240000,18.88,18.8899,18.85,18.85,37449.0,18.8604,125 | |
| 2024-02-06 17:25:00,1707240300000,18.85,18.86,18.84,18.84,5320.0,18.8514,30 | |
| 2024-02-06 17:26:00,1707240360000,18.84,18.8401,18.83,18.84,13374.0,18.8366,58 | |
| 2024-02-06 17:27:00,1707240420000,18.83,18.86,18.825,18.8598,3203.0,18.8423,13 | |
| 2024-02-06 17:28:00,1707240480000,18.85,18.86,18.8352,18.85,8248.0,18.8449,47 | |
| 2024-02-06 17:29:00,1707240540000,18.84,18.88,18.84,18.87,3255.0,18.855,28 | |
| 2024-02-06 17:30:00,1707240600000,18.88,18.9199,18.88,18.91,17534.0,18.8966,60 | |
| 2024-02-06 17:31:00,1707240660000,18.91,18.91,18.87,18.88,8892.0,18.8843,59 | |
| 2024-02-06 17:32:00,1707240720000,18.88,18.91,18.88,18.91,10721.0,18.8994,63 | |
| 2024-02-06 17:33:00,1707240780000,18.9,18.9099,18.89,18.895,1790.0,18.8986,16 | |
| 2024-02-06 17:34:00,1707240840000,18.89,18.89,18.885,18.89,678.0,18.8893,8 | |
| 2024-02-06 17:35:00,1707240900000,18.895,18.905,18.89,18.89,6950.0,18.8935,43 | |
| 2024-02-06 17:36:00,1707240960000,18.89,18.9,18.881,18.89,2985.0,18.89,26 | |
| 2024-02-06 17:37:00,1707241020000,18.8899,18.8899,18.88,18.8801,3801.0,18.8831,16 | |
| 2024-02-06 17:38:00,1707241080000,18.87,18.89,18.87,18.885,2129.0,18.8857,19 | |
| 2024-02-06 17:39:00,1707241140000,18.8815,18.8815,18.88,18.88,547.0,18.8801,9 | |
| 2024-02-06 17:40:00,1707241200000,18.88,18.89,18.876,18.88,5361.0,18.8816,26 | |
| 2024-02-06 17:41:00,1707241260000,18.87,18.87,18.81,18.81,4324.0,18.8407,53 | |
| 2024-02-06 17:42:00,1707241320000,18.8098,18.82,18.775,18.785,11939.0,18.7882,87 | |
| 2024-02-06 17:43:00,1707241380000,18.78,18.79,18.775,18.785,2651.0,18.7805,22 | |
| 2024-02-06 17:44:00,1707241440000,18.7869,18.8101,18.77,18.8101,9433.0,18.7914,56 | |
| 2024-02-06 17:45:00,1707241500000,18.8106,18.835,18.8106,18.82,6323.0,18.8236,31 | |
| 2024-02-06 17:46:00,1707241560000,18.82,18.84,18.82,18.8352,7786.0,18.8342,45 | |
| 2024-02-06 17:47:00,1707241620000,18.8399,18.8399,18.8234,18.8234,2758.0,18.83,15 | |
| 2024-02-06 17:48:00,1707241680000,18.8201,18.8201,18.805,18.82,3484.0,18.8131,30 | |
| 2024-02-06 17:49:00,1707241740000,18.82,18.83,18.815,18.83,9718.0,18.8222,25 | |
| 2024-02-06 17:50:00,1707241800000,18.82,18.8204,18.82,18.8204,500.0,18.8222,8 | |
| 2024-02-06 17:51:00,1707241860000,18.83,18.83,18.8167,18.8167,753.0,18.8232,13 | |
| 2024-02-06 17:52:00,1707241920000,18.82,18.82,18.82,18.82,329.0,18.8212,7 | |
| 2024-02-06 17:53:00,1707241980000,18.82,18.82,18.805,18.8102,1778.0,18.8084,8 | |
| 2024-02-06 17:54:00,1707242040000,18.8163,18.83,18.8163,18.83,723.0,18.8208,5 | |
| 2024-02-06 17:55:00,1707242100000,18.8259,18.8259,18.8,18.8,2120.0,18.8081,25 | |
| 2024-02-06 17:56:00,1707242160000,18.795,18.8,18.795,18.795,1221.0,18.7966,10 | |
| 2024-02-06 17:57:00,1707242220000,18.79,18.79,18.78,18.79,3460.0,18.7845,30 | |
| 2024-02-06 17:58:00,1707242280000,18.7899,18.79,18.77,18.7787,5194.0,18.7804,36 | |
| 2024-02-06 17:59:00,1707242340000,18.7723,18.78,18.76,18.77,8894.0,18.7741,54 | |
| 2024-02-06 18:00:00,1707242400000,18.77,18.785,18.75,18.76,19421.0,18.77,90 | |
| 2024-02-06 18:01:00,1707242460000,18.76,18.765,18.73,18.74,17145.0,18.7435,94 | |
| 2024-02-06 18:02:00,1707242520000,18.735,18.76,18.735,18.76,1606.0,18.7489,23 | |
| 2024-02-06 18:03:00,1707242580000,18.775,18.78,18.7597,18.76,5908.0,18.7685,20 | |
| 2024-02-06 18:04:00,1707242640000,18.755,18.7729,18.755,18.765,2105.0,18.7686,11 | |
| 2024-02-06 18:05:00,1707242700000,18.77,18.77,18.7611,18.7611,12863.0,18.7698,23 | |
| 2024-02-06 18:06:00,1707242760000,18.77,18.77,18.7599,18.7599,6195.0,18.7691,27 | |
| 2024-02-06 18:07:00,1707242820000,18.755,18.76,18.7518,18.76,1861.0,18.7586,14 | |
| 2024-02-06 18:08:00,1707242880000,18.76,18.76,18.76,18.76,1002.0,18.7603,18 | |
| 2024-02-06 18:09:00,1707242940000,18.76,18.7901,18.76,18.7901,6508.0,18.7786,21 | |
| 2024-02-06 18:10:00,1707243000000,18.7829,18.7901,18.78,18.7901,4403.0,18.7847,17 | |
| 2024-02-06 18:11:00,1707243060000,18.79,18.8,18.79,18.8,1542.0,18.7909,18 | |
| 2024-02-06 18:12:00,1707243120000,18.8,18.8,18.79,18.79,3607.0,18.7969,25 | |
| 2024-02-06 18:13:00,1707243180000,18.785,18.8004,18.785,18.8004,1831.0,18.7938,18 | |
| 2024-02-06 18:14:00,1707243240000,18.805,18.815,18.79,18.79,8522.0,18.8017,45 | |
| 2024-02-06 18:15:00,1707243300000,18.7896,18.79,18.7896,18.79,5030.0,18.7897,16 | |
| 2024-02-06 18:16:00,1707243360000,18.7801,18.81,18.7801,18.8,5007.0,18.7979,22 | |
| 2024-02-06 18:17:00,1707243420000,18.805,18.81,18.8014,18.805,5306.0,18.8072,17 | |
| 2024-02-06 18:18:00,1707243480000,18.81,18.81,18.81,18.81,1664.0,18.81,8 | |
| 2024-02-06 18:20:00,1707243600000,18.81,18.82,18.81,18.82,1002.0,18.812,8 | |
| 2024-02-06 18:21:00,1707243660000,18.83,18.8366,18.83,18.83,5711.0,18.8306,36 | |
| 2024-02-06 18:22:00,1707243720000,18.83,18.84,18.825,18.84,2325.0,18.8313,19 | |
| 2024-02-06 18:23:00,1707243780000,18.846,18.8567,18.8342,18.8342,14567.0,18.8476,52 | |
| 2024-02-06 18:24:00,1707243840000,18.83,18.83,18.8201,18.825,5433.0,18.8277,21 | |
| 2024-02-06 18:25:00,1707243900000,18.82,18.82,18.81,18.81,2021.0,18.817,20 | |
| 2024-02-06 18:26:00,1707243960000,18.81,18.83,18.8038,18.81,1573.0,18.8107,20 | |
| 2024-02-06 18:27:00,1707244020000,18.815,18.8196,18.8,18.815,8890.0,18.8049,37 | |
| 2024-02-06 18:28:00,1707244080000,18.8113,18.84,18.8113,18.83,5060.0,18.8275,18 | |
| 2024-02-06 18:29:00,1707244140000,18.825,18.825,18.81,18.81,6349.0,18.8182,15 | |
| 2024-02-06 18:30:00,1707244200000,18.81,18.81,18.78,18.8,10443.0,18.7993,45 | |
| 2024-02-06 18:31:00,1707244260000,18.795,18.82,18.795,18.81,7495.0,18.8097,32 | |
| 2024-02-06 18:32:00,1707244320000,18.82,18.82,18.82,18.82,200.0,18.82,2 | |
| 2024-02-06 18:33:00,1707244380000,18.825,18.825,18.8198,18.8201,3271.0,18.8202,13 | |
| 2024-02-06 18:34:00,1707244440000,18.8274,18.845,18.82,18.845,2711.0,18.8254,20 | |
| 2024-02-06 18:35:00,1707244500000,18.8402,18.8501,18.8402,18.845,1907.0,18.8469,17 | |
| 2024-02-06 18:36:00,1707244560000,18.8444,18.8701,18.8444,18.8701,5865.0,18.8576,27 | |
| 2024-02-06 18:37:00,1707244620000,18.875,18.89,18.8602,18.87,7690.0,18.8781,53 | |
| 2024-02-06 18:38:00,1707244680000,18.87,18.87,18.855,18.86,989.0,18.8612,12 | |
| 2024-02-06 18:39:00,1707244740000,18.86,18.86,18.85,18.85,1750.0,18.8506,5 | |
| 2024-02-06 18:40:00,1707244800000,18.83,18.83,18.82,18.83,1602.0,18.8285,17 | |
| 2024-02-06 18:41:00,1707244860000,18.83,18.8301,18.825,18.825,3630.0,18.8299,13 | |
| 2024-02-06 18:42:00,1707244920000,18.83,18.845,18.82,18.825,5296.0,18.8342,29 | |
| 2024-02-06 18:43:00,1707244980000,18.825,18.8298,18.82,18.825,3301.0,18.826,18 | |
| 2024-02-06 18:44:00,1707245040000,18.82,18.84,18.82,18.84,6704.0,18.8264,28 | |
| 2024-02-06 18:45:00,1707245100000,18.8329,18.84,18.8201,18.83,2257.0,18.8291,17 | |
| 2024-02-06 18:46:00,1707245160000,18.825,18.825,18.82,18.82,1352.0,18.8204,8 | |
| 2024-02-06 18:47:00,1707245220000,18.82,18.82,18.75,18.76,77591.0,18.7797,364 | |
| 2024-02-06 18:48:00,1707245280000,18.755,18.7921,18.755,18.7899,3897.0,18.7786,27 | |
| 2024-02-06 18:49:00,1707245340000,18.784,18.8001,18.784,18.79,4017.0,18.7945,20 | |
| 2024-02-06 18:50:00,1707245400000,18.7992,18.81,18.78,18.78,4629.0,18.7984,41 | |
| 2024-02-06 18:51:00,1707245460000,18.78,18.8,18.78,18.8,9551.0,18.7926,41 | |
| 2024-02-06 18:52:00,1707245520000,18.805,18.82,18.805,18.82,6520.0,18.8097,26 | |
| 2024-02-06 18:53:00,1707245580000,18.82,18.83,18.82,18.83,1062.0,18.8246,16 | |
| 2024-02-06 18:54:00,1707245640000,18.82,18.82,18.815,18.8199,8298.0,18.8199,30 | |
| 2024-02-06 18:55:00,1707245700000,18.82,18.82,18.8,18.8,3878.0,18.813,18 | |
| 2024-02-06 18:56:00,1707245760000,18.8,18.8102,18.8,18.805,2234.0,18.8058,20 | |
| 2024-02-06 18:57:00,1707245820000,18.8,18.8,18.795,18.795,518.0,18.7971,7 | |
| 2024-02-06 18:58:00,1707245880000,18.795,18.8,18.785,18.785,1918.0,18.7936,10 | |
| 2024-02-06 18:59:00,1707245940000,18.79,18.799,18.7797,18.799,10766.0,18.7907,32 | |
| 2024-02-06 19:00:00,1707246000000,18.7901,18.8,18.76,18.78,46751.0,18.7749,183 | |
| 2024-02-06 19:01:00,1707246060000,18.78,18.785,18.77,18.774,7692.0,18.7762,38 | |
| 2024-02-06 19:02:00,1707246120000,18.77,18.78,18.77,18.775,7914.0,18.7731,54 | |
| 2024-02-06 19:03:00,1707246180000,18.78,18.81,18.78,18.7999,7160.0,18.7963,53 | |
| 2024-02-06 19:04:00,1707246240000,18.79,18.8,18.775,18.8,5523.0,18.7835,44 | |
| 2024-02-06 19:05:00,1707246300000,18.8,18.8,18.74,18.74,11982.0,18.7586,76 | |
| 2024-02-06 19:06:00,1707246360000,18.75,18.7599,18.74,18.74,16424.0,18.7507,91 | |
| 2024-02-06 19:07:00,1707246420000,18.735,18.74,18.72,18.72,21534.0,18.7296,100 | |
| 2024-02-06 19:08:00,1707246480000,18.7299,18.735,18.71,18.71,10670.0,18.7214,54 | |
| 2024-02-06 19:09:00,1707246540000,18.72,18.7201,18.71,18.71,19471.0,18.7172,62 | |
| 2024-02-06 19:10:00,1707246600000,18.71,18.72,18.69,18.6902,16539.0,18.7036,121 | |
| 2024-02-06 19:11:00,1707246660000,18.7,18.71,18.69,18.7084,9986.0,18.6993,60 | |
| 2024-02-06 19:12:00,1707246720000,18.7002,18.71,18.68,18.71,10325.0,18.6975,67 | |
| 2024-02-06 19:13:00,1707246780000,18.71,18.72,18.7069,18.7101,10400.0,18.7144,29 | |
| 2024-02-06 19:14:00,1707246840000,18.719,18.7399,18.719,18.73,11432.0,18.7302,55 | |
| 2024-02-06 19:15:00,1707246900000,18.72,18.72,18.705,18.71,3300.0,18.711,33 | |
| 2024-02-06 19:16:00,1707246960000,18.71,18.71,18.685,18.71,10290.0,18.697,45 | |
| 2024-02-06 19:17:00,1707247020000,18.71,18.72,18.71,18.71,1769.0,18.7131,23 | |
| 2024-02-06 19:18:00,1707247080000,18.71,18.7103,18.69,18.69,15561.0,18.6942,30 | |
| 2024-02-06 19:19:00,1707247140000,18.69,18.71,18.69,18.6999,8929.0,18.702,45 | |
| 2024-02-06 19:20:00,1707247200000,18.6998,18.715,18.686,18.686,8140.0,18.7012,30 | |
| 2024-02-06 19:21:00,1707247260000,18.685,18.69,18.685,18.69,2367.0,18.6892,28 | |
| 2024-02-06 19:22:00,1707247320000,18.69,18.71,18.6801,18.69,5822.0,18.6955,40 | |
| 2024-02-06 19:23:00,1707247380000,18.68,18.685,18.635,18.64,66753.0,18.6563,340 | |
| 2024-02-06 19:24:00,1707247440000,18.64,18.64,18.58,18.59,83900.0,18.6101,375 | |
| 2024-02-06 19:25:00,1707247500000,18.58,18.6001,18.5789,18.59,51929.0,18.5911,188 | |
| 2024-02-06 19:26:00,1707247560000,18.6,18.62,18.5901,18.5901,22292.0,18.6113,106 | |
| 2024-02-06 19:27:00,1707247620000,18.59,18.61,18.58,18.61,25063.0,18.5923,157 | |
| 2024-02-06 19:28:00,1707247680000,18.61,18.64,18.59,18.61,29873.0,18.6116,126 | |
| 2024-02-06 19:29:00,1707247740000,18.6187,18.63,18.605,18.605,14946.0,18.6132,76 | |
| 2024-02-06 19:30:00,1707247800000,18.61,18.62,18.58,18.59,9414.0,18.6042,78 | |
| 2024-02-06 19:31:00,1707247860000,18.5943,18.6099,18.59,18.6,10300.0,18.6002,29 | |
| 2024-02-06 19:32:00,1707247920000,18.595,18.6,18.59,18.6,2929.0,18.5973,27 | |
| 2024-02-06 19:33:00,1707247980000,18.61,18.61,18.6,18.6088,7136.0,18.603,44 | |
| 2024-02-06 19:34:00,1707248040000,18.6036,18.615,18.59,18.6099,3995.0,18.6058,39 | |
| 2024-02-06 19:35:00,1707248100000,18.605,18.605,18.58,18.58,11382.0,18.5918,101 | |
| 2024-02-06 19:36:00,1707248160000,18.575,18.585,18.5601,18.585,22940.0,18.5754,112 | |
| 2024-02-06 19:37:00,1707248220000,18.585,18.59,18.5697,18.57,15851.0,18.5763,82 | |
| 2024-02-06 19:38:00,1707248280000,18.57,18.5899,18.57,18.5799,16756.0,18.5766,47 | |
| 2024-02-06 19:39:00,1707248340000,18.57,18.57,18.54,18.56,21355.0,18.551,169 | |
| 2024-02-06 19:40:00,1707248400000,18.55,18.5898,18.55,18.5898,8107.0,18.5759,59 | |
| 2024-02-06 19:41:00,1707248460000,18.59,18.61,18.585,18.61,15913.0,18.5976,63 | |
| 2024-02-06 19:42:00,1707248520000,18.6,18.6061,18.59,18.59,9232.0,18.5999,88 | |
| 2024-02-06 19:43:00,1707248580000,18.59,18.6,18.59,18.595,3088.0,18.594,28 | |
| 2024-02-06 19:44:00,1707248640000,18.595,18.605,18.59,18.605,6638.0,18.5943,32 | |
| 2024-02-06 19:45:00,1707248700000,18.61,18.6199,18.605,18.6066,4161.0,18.6114,25 | |
| 2024-02-06 19:46:00,1707248760000,18.6,18.61,18.6,18.61,3970.0,18.6036,35 | |
| 2024-02-06 19:47:00,1707248820000,18.605,18.605,18.585,18.585,4507.0,18.5971,36 | |
| 2024-02-06 19:48:00,1707248880000,18.585,18.59,18.58,18.59,4946.0,18.5855,33 | |
| 2024-02-06 19:49:00,1707248940000,18.59,18.59,18.5801,18.5885,10467.0,18.5864,41 | |
| 2024-02-06 19:50:00,1707249000000,18.5899,18.5899,18.58,18.58,12424.0,18.5831,48 | |
| 2024-02-06 19:51:00,1707249060000,18.585,18.585,18.5712,18.5799,6414.0,18.5805,40 | |
| 2024-02-06 19:52:00,1707249120000,18.585,18.585,18.57,18.585,4992.0,18.5751,27 | |
| 2024-02-06 19:53:00,1707249180000,18.59,18.59,18.57,18.57,11425.0,18.5821,34 | |
| 2024-02-06 19:54:00,1707249240000,18.575,18.59,18.5702,18.585,4069.0,18.5795,33 | |
| 2024-02-06 19:55:00,1707249300000,18.58,18.5997,18.575,18.5997,104005.0,18.5992,37 | |
| 2024-02-06 19:56:00,1707249360000,18.59,18.61,18.59,18.61,23494.0,18.5974,38 | |
| 2024-02-06 19:57:00,1707249420000,18.6099,18.615,18.605,18.61,15820.0,18.6088,23 | |
| 2024-02-06 19:58:00,1707249480000,18.6,18.61,18.59,18.59,5940.0,18.6007,22 | |
| 2024-02-06 19:59:00,1707249540000,18.59,18.6098,18.5887,18.6098,9457.0,18.5916,22 | |
| 2024-02-06 20:00:00,1707249600000,18.59,18.59,18.5798,18.58,4102.0,18.5815,22 | |
| 2024-02-06 20:01:00,1707249660000,18.575,18.58,18.57,18.5757,15291.0,18.576,38 | |
| 2024-02-06 20:02:00,1707249720000,18.5758,18.5787,18.57,18.5712,965.0,18.5728,17 | |
| 2024-02-06 20:03:00,1707249780000,18.5701,18.59,18.5701,18.59,3311.0,18.5802,28 | |
| 2024-02-06 20:04:00,1707249840000,18.585,18.59,18.57,18.58,2989.0,18.5814,30 | |
| 2024-02-06 20:05:00,1707249900000,18.58,18.6001,18.5788,18.6001,17043.0,18.5897,82 | |
| 2024-02-06 20:06:00,1707249960000,18.6,18.6,18.5901,18.5985,1833.0,18.5979,16 | |
| 2024-02-06 20:07:00,1707250020000,18.598,18.598,18.59,18.59,2526.0,18.5922,27 | |
| 2024-02-06 20:08:00,1707250080000,18.5943,18.6,18.585,18.585,12813.0,18.5899,43 | |
| 2024-02-06 20:09:00,1707250140000,18.5887,18.59,18.58,18.59,8424.0,18.5885,27 | |
| 2024-02-06 20:10:00,1707250200000,18.5801,18.5851,18.5798,18.5851,5064.0,18.5811,23 | |
| 2024-02-06 20:11:00,1707250260000,18.58,18.59,18.575,18.59,10768.0,18.5815,66 | |
| 2024-02-06 20:12:00,1707250320000,18.59,18.59,18.5601,18.565,9249.0,18.5733,53 | |
| 2024-02-06 20:13:00,1707250380000,18.5699,18.57,18.555,18.5601,14141.0,18.5646,68 | |
| 2024-02-06 20:14:00,1707250440000,18.5601,18.57,18.555,18.57,10823.0,18.5665,35 | |
| 2024-02-06 20:15:00,1707250500000,18.569,18.57,18.565,18.568,7367.0,18.5676,21 | |
| 2024-02-06 20:16:00,1707250560000,18.57,18.59,18.568,18.5801,7084.0,18.5838,45 | |
| 2024-02-06 20:17:00,1707250620000,18.5887,18.5999,18.5801,18.59,7821.0,18.5906,27 | |
| 2024-02-06 20:18:00,1707250680000,18.5891,18.59,18.5891,18.59,1069.0,18.5889,14 | |
| 2024-02-06 20:19:00,1707250740000,18.5855,18.589,18.575,18.5758,2260.0,18.5802,25 | |
| 2024-02-06 20:20:00,1707250800000,18.57,18.59,18.57,18.57,18340.0,18.5745,59 | |
| 2024-02-06 20:21:00,1707250860000,18.565,18.575,18.56,18.57,7337.0,18.5686,35 | |
| 2024-02-06 20:22:00,1707250920000,18.57,18.57,18.55,18.5521,13481.0,18.5621,49 | |
| 2024-02-06 20:23:00,1707250980000,18.55,18.56,18.51,18.53,67000.0,18.5354,281 | |
| 2024-02-06 20:24:00,1707251040000,18.5301,18.535,18.5105,18.52,15054.0,18.5213,76 | |
| 2024-02-06 20:25:00,1707251100000,18.52,18.53,18.511,18.525,19311.0,18.52,69 | |
| 2024-02-06 20:26:00,1707251160000,18.5202,18.525,18.5,18.51,51039.0,18.51,212 | |
| 2024-02-06 20:27:00,1707251220000,18.5198,18.5299,18.5,18.5299,16500.0,18.5139,86 | |
| 2024-02-06 20:28:00,1707251280000,18.5203,18.53,18.5106,18.52,8228.0,18.5197,55 | |
| 2024-02-06 20:29:00,1707251340000,18.5202,18.53,18.52,18.53,18601.0,18.5229,91 | |
| 2024-02-06 20:30:00,1707251400000,18.5313,18.54,18.51,18.52,22201.0,18.5213,86 | |
| 2024-02-06 20:31:00,1707251460000,18.525,18.5301,18.525,18.5301,10479.0,18.5302,49 | |
| 2024-02-06 20:32:00,1707251520000,18.5301,18.5301,18.52,18.525,2607.0,18.528,25 | |
| 2024-02-06 20:33:00,1707251580000,18.525,18.5298,18.52,18.52,11163.0,18.5226,46 | |
| 2024-02-06 20:34:00,1707251640000,18.52,18.54,18.52,18.52,109433.0,18.5328,150 | |
| 2024-02-06 20:35:00,1707251700000,18.52,18.54,18.52,18.5202,21645.0,18.524,56 | |
| 2024-02-06 20:36:00,1707251760000,18.52,18.53,18.52,18.5299,8741.0,18.5236,31 | |
| 2024-02-06 20:37:00,1707251820000,18.5297,18.5301,18.5201,18.5301,9093.0,18.5294,42 | |
| 2024-02-06 20:38:00,1707251880000,18.53,18.5399,18.52,18.52,6680.0,18.5318,36 | |
| 2024-02-06 20:39:00,1707251940000,18.52,18.53,18.52,18.5299,2002.0,18.5265,13 | |
| 2024-02-06 20:40:00,1707252000000,18.525,18.5399,18.52,18.535,5672.0,18.5295,52 | |
| 2024-02-06 20:41:00,1707252060000,18.5303,18.535,18.525,18.525,4896.0,18.5316,41 | |
| 2024-02-06 20:42:00,1707252120000,18.529,18.54,18.529,18.535,5104.0,18.5315,25 | |
| 2024-02-06 20:43:00,1707252180000,18.5301,18.54,18.5201,18.524,7911.0,18.5305,50 | |
| 2024-02-06 20:44:00,1707252240000,18.5221,18.535,18.5221,18.525,6026.0,18.5303,41 | |
| 2024-02-06 20:45:00,1707252300000,18.525,18.525,18.5,18.52,41451.0,18.5114,159 | |
| 2024-02-06 20:46:00,1707252360000,18.52,18.53,18.5122,18.52,25213.0,18.5209,116 | |
| 2024-02-06 20:47:00,1707252420000,18.525,18.53,18.52,18.5277,39258.0,18.5257,154 | |
| 2024-02-06 20:48:00,1707252480000,18.5221,18.54,18.5201,18.5399,59879.0,18.5332,226 | |
| 2024-02-06 20:49:00,1707252540000,18.535,18.54,18.5201,18.5301,57981.0,18.5353,167 | |
| 2024-02-06 20:50:00,1707252600000,18.535,18.545,18.53,18.53,115612.0,18.5392,236 | |
| 2024-02-06 20:51:00,1707252660000,18.5399,18.5488,18.53,18.535,53996.0,18.5381,195 | |
| 2024-02-06 20:52:00,1707252720000,18.5315,18.54,18.52,18.525,61559.0,18.5298,201 | |
| 2024-02-06 20:53:00,1707252780000,18.53,18.53,18.52,18.52,11660.0,18.5257,79 | |
| 2024-02-06 20:54:00,1707252840000,18.525,18.5399,18.52,18.52,55120.0,18.5259,186 | |
| 2024-02-06 20:55:00,1707252900000,18.53,18.54,18.52,18.53,44130.0,18.531,201 | |
| 2024-02-06 20:56:00,1707252960000,18.53,18.54,18.53,18.54,20558.0,18.5355,84 | |
| 2024-02-06 20:57:00,1707253020000,18.5398,18.545,18.53,18.535,34603.0,18.5379,123 | |
| 2024-02-06 20:58:00,1707253080000,18.53,18.54,18.53,18.535,17151.0,18.5329,121 | |
| 2024-02-06 20:59:00,1707253140000,18.53,18.55,18.53,18.54,69082.0,18.5378,301 | |
| 2024-02-06 21:00:00,1707253200000,18.54,18.54,18.539,18.539,1442.0,18.54,10 | |
| 2024-02-06 21:01:00,1707253260000,18.54,18.55,18.539,18.54,5684.0,18.5402,10 | |
| 2024-02-06 21:02:00,1707253320000,18.55,18.55,18.54,18.55,10185.0,18.5445,24 | |
| 2024-02-06 21:03:00,1707253380000,18.55,18.55,18.55,18.55,7838.0,18.5501,17 | |
| 2024-02-06 21:04:00,1707253440000,18.5696,18.5696,18.56,18.56,4632.0,18.5632,20 | |
| 2024-02-06 21:05:00,1707253500000,18.57,18.58,18.57,18.5797,1892.0,18.5744,16 | |
| 2024-02-06 21:06:00,1707253560000,18.57,18.57,18.559,18.5696,11111.0,18.5662,28 | |
| 2024-02-06 21:07:00,1707253620000,18.5696,18.5696,18.56,18.5696,3085.0,18.5649,9 | |
| 2024-02-06 21:08:00,1707253680000,18.57,18.57,18.56,18.56,1732.0,18.5627,4 | |
| 2024-02-06 21:09:00,1707253740000,18.57,18.57,18.57,18.57,862.0,18.57,6 | |
| 2024-02-06 21:10:00,1707253800000,18.56,18.56,18.55,18.55,764.0,18.5551,11 | |
| 2024-02-06 21:11:00,1707253860000,18.54,18.55,18.54,18.54,8018.0,18.5411,12 | |
| 2024-02-06 21:12:00,1707253920000,18.5399,18.5399,18.5399,18.5399,318.0,18.54,5 | |
| 2024-02-06 21:13:00,1707253980000,18.549,18.5498,18.549,18.5498,356.0,18.5492,5 | |
| 2024-02-06 21:14:00,1707254040000,18.55,18.55,18.55,18.55,651.0,18.55,3 | |
| 2024-02-06 21:15:00,1707254100000,18.55,18.55,18.55,18.55,970.0,18.5506,4 | |
| 2024-02-06 21:16:00,1707254160000,18.56,18.56,18.56,18.56,831.0,18.5597,3 | |
| 2024-02-06 21:17:00,1707254220000,18.54,18.54,18.54,18.54,1052.0,18.5403,9 | |
| 2024-02-06 21:18:00,1707254280000,18.54,18.54,18.54,18.54,504.0,18.54,5 | |
| 2024-02-06 21:19:00,1707254340000,18.53,18.5397,18.52,18.53,3588.0,18.5273,24 | |
| 2024-02-06 21:21:00,1707254460000,18.54,18.55,18.54,18.5494,2584.0,18.5494,10 | |
| 2024-02-06 21:22:00,1707254520000,18.55,18.55,18.55,18.55,1107.0,18.55,4 | |
| 2024-02-06 21:24:00,1707254640000,18.56,18.56,18.56,18.56,2178.0,18.5599,6 | |
| 2024-02-06 21:25:00,1707254700000,18.55,18.55,18.55,18.55,367.0,18.55,7 | |
| 2024-02-06 21:26:00,1707254760000,18.56,18.56,18.56,18.56,100.0,18.56,1 | |
| 2024-02-06 21:27:00,1707254820000,18.5699,18.5699,18.56,18.56,250.0,18.5659,2 | |
| 2024-02-06 21:29:00,1707254940000,18.55,18.55,18.5498,18.5498,309.0,18.5499,7 | |
| 2024-02-06 21:30:00,1707255000000,18.55,18.55,18.55,18.55,1308.0,18.55,4 | |
| 2024-02-06 21:31:00,1707255060000,18.55,18.55,18.5401,18.55,3681.0,18.5496,9 | |
| 2024-02-06 21:33:00,1707255180000,18.55,18.55,18.55,18.55,5000.0,18.55,5 | |
| 2024-02-06 21:37:00,1707255420000,18.55,18.55,18.54,18.54,2384.0,18.5417,10 | |
| 2024-02-06 21:38:00,1707255480000,18.5495,18.5495,18.5495,18.5495,1830.0,18.5492,2 | |
| 2024-02-06 21:40:00,1707255600000,18.53,18.53,18.53,18.53,477.0,18.5302,7 | |
| 2024-02-06 21:42:00,1707255720000,18.54,18.54,18.54,18.54,5563.0,18.54,6 | |
| 2024-02-06 21:44:00,1707255840000,18.55,18.55,18.55,18.55,215.0,18.55,1 | |
| 2024-02-06 21:45:00,1707255900000,18.55,18.55,18.54,18.55,1108.0,18.5442,6 | |
| 2024-02-06 21:48:00,1707256080000,18.549,18.55,18.549,18.55,742.0,18.5491,5 | |
| 2024-02-06 21:49:00,1707256140000,18.5496,18.5496,18.53,18.53,248.0,18.5379,4 | |
| 2024-02-06 21:50:00,1707256200000,18.5496,18.55,18.54,18.549,960.0,18.5446,5 | |
| 2024-02-06 21:51:00,1707256260000,18.55,18.55,18.55,18.55,349.0,18.5499,3 | |
| 2024-02-06 21:54:00,1707256440000,18.53,18.53,18.53,18.53,161.0,18.5301,4 | |
| 2024-02-06 21:56:00,1707256560000,18.54,18.54,18.54,18.54,400.0,18.54,3 | |
| 2024-02-06 21:58:00,1707256680000,18.54,18.54,18.54,18.54,204.0,18.54,2 | |
| 2024-02-06 21:59:00,1707256740000,18.55,18.55,18.54,18.54,461.0,18.5434,6 | |
| 2024-02-06 22:01:00,1707256860000,18.56,18.56,18.56,18.56,251.0,18.5599,5 | |
| 2024-02-06 22:02:00,1707256920000,18.56,18.56,18.56,18.56,140.0,18.56,2 | |
| 2024-02-06 22:03:00,1707256980000,18.56,18.56,18.56,18.56,1251.0,18.56,10 | |
| 2024-02-06 22:04:00,1707257040000,18.56,18.56,18.56,18.56,502.0,18.56,3 | |
| 2024-02-06 22:05:00,1707257100000,18.56,18.56,18.56,18.56,504.0,18.56,2 | |
| 2024-02-06 22:09:00,1707257340000,18.5598,18.5598,18.5598,18.5598,250.0,18.5598,1 | |
| 2024-02-06 22:12:00,1707257520000,18.56,18.56,18.56,18.56,1600.0,18.56,13 | |
| 2024-02-06 22:13:00,1707257580000,18.56,18.56,18.56,18.56,100.0,18.56,1 | |
| 2024-02-06 22:15:00,1707257700000,18.55,18.55,18.55,18.55,1399.0,18.55,2 | |
| 2024-02-06 22:16:00,1707257760000,18.56,18.56,18.56,18.56,174.0,18.56,5 | |
| 2024-02-06 22:18:00,1707257880000,18.5597,18.5597,18.5597,18.5597,255.0,18.5597,2 | |
| 2024-02-06 22:19:00,1707257940000,18.56,18.56,18.56,18.56,125.0,18.56,2 | |
| 2024-02-06 22:20:00,1707258000000,18.56,18.56,18.56,18.56,100.0,18.56,1 | |
| 2024-02-06 22:26:00,1707258360000,18.56,18.56,18.56,18.56,282.0,18.56,4 | |
| 2024-02-06 22:27:00,1707258420000,18.5599,18.5599,18.5599,18.5599,213.0,18.5599,4 | |
| 2024-02-06 22:29:00,1707258540000,18.56,18.56,18.56,18.56,100.0,18.56,1 | |
| 2024-02-06 22:30:00,1707258600000,18.56,18.56,18.56,18.56,1400.0,18.56,1 | |
| 2024-02-06 22:33:00,1707258780000,18.56,18.56,18.56,18.56,267.0,18.56,5 | |
| 2024-02-06 22:34:00,1707258840000,18.56,18.56,18.56,18.56,246.0,18.56,9 | |
| 2024-02-06 22:40:00,1707259200000,18.57,18.57,18.57,18.57,776.0,18.57,7 | |
| 2024-02-06 22:41:00,1707259260000,18.57,18.6,18.57,18.6,901.0,18.5833,6 | |
| 2024-02-06 22:42:00,1707259320000,18.57,18.57,18.57,18.57,500.0,18.57,5 | |
| 2024-02-06 22:47:00,1707259620000,18.59,18.59,18.59,18.59,1080.0,18.5881,4 | |
| 2024-02-06 22:48:00,1707259680000,18.57,18.57,18.57,18.57,268.0,18.57,3 | |
| 2024-02-06 22:49:00,1707259740000,18.58,18.59,18.58,18.59,232.0,18.5829,3 | |
| 2024-02-06 22:50:00,1707259800000,18.59,18.6,18.59,18.6,2970.0,18.5986,4 | |
| 2024-02-06 22:57:00,1707260220000,18.58,18.58,18.58,18.58,105.0,18.58,2 | |
| 2024-02-06 23:00:00,1707260400000,18.57,18.57,18.55,18.55,5621.0,18.554,29 | |
| 2024-02-06 23:03:00,1707260580000,18.55,18.55,18.55,18.55,120.0,18.5501,2 | |
| 2024-02-06 23:11:00,1707261060000,18.56,18.56,18.56,18.56,150.0,18.56,1 | |
| 2024-02-06 23:16:00,1707261360000,18.5303,18.5303,18.53,18.53,570.0,18.5302,3 | |
| 2024-02-06 23:18:00,1707261480000,18.53,18.565,18.53,18.565,2123.0,18.5353,11 | |
| 2024-02-06 23:23:00,1707261780000,18.56,18.56,18.56,18.56,533.0,18.56,2 | |
| 2024-02-06 23:25:00,1707261900000,18.55,18.55,18.55,18.55,1257.0,18.55,4 | |
| 2024-02-06 23:26:00,1707261960000,18.5495,18.5495,18.5495,18.5495,300.0,18.5495,1 | |
| 2024-02-06 23:27:00,1707262020000,18.55,18.55,18.55,18.55,300.0,18.55,1 | |
| 2024-02-06 23:29:00,1707262140000,18.5496,18.55,18.5496,18.55,655.0,18.5499,4 | |
| 2024-02-06 23:33:00,1707262380000,18.55,18.55,18.55,18.55,244.0,18.55,4 | |
| 2024-02-06 23:39:00,1707262740000,18.54,18.54,18.5399,18.5399,1362.0,18.5399,3 | |
| 2024-02-06 23:43:00,1707262980000,18.54,18.54,18.54,18.54,110.0,18.5399,3 | |
| 2024-02-06 23:49:00,1707263340000,18.54,18.54,18.54,18.54,300.0,18.54,1 | |
| 2024-02-06 23:50:00,1707263400000,18.54,18.54,18.54,18.54,186.0,18.54,3 | |
| 2024-02-06 23:52:00,1707263520000,18.5498,18.5498,18.5498,18.5498,154.0,18.5498,2 | |
| 2024-02-06 23:54:00,1707263640000,18.55,18.55,18.55,18.55,105.0,18.55,2 | |
| 2024-02-06 23:56:00,1707263760000,18.55,18.55,18.55,18.55,100.0,18.55,1 | |
| 2024-02-07 00:00:00,1707264000000,18.5519,18.58,18.5519,18.58,601.0,18.5753,2 | |
| 2024-02-07 00:02:00,1707264120000,18.58,18.58,18.58,18.58,600.0,18.5812,3 | |
| 2024-02-07 00:03:00,1707264180000,18.58,18.58,18.58,18.58,100.0,18.58,1 | |
| 2024-02-07 00:05:00,1707264300000,18.59,18.59,18.59,18.59,300.0,18.59,1 | |
| 2024-02-07 00:07:00,1707264420000,18.5902,18.5902,18.5902,18.5902,2000.0,18.5902,1 | |
| 2024-02-07 00:08:00,1707264480000,18.6,18.6,18.6,18.6,3041.0,18.6,3 | |
| 2024-02-07 00:18:00,1707265080000,18.5995,18.5995,18.5995,18.5995,280.0,18.5961,3 | |
| 2024-02-07 00:24:00,1707265440000,18.58,18.58,18.58,18.58,1565.0,18.5804,3 | |
| 2024-02-07 00:26:00,1707265560000,18.6,18.6,18.6,18.6,275.0,18.6,1 | |
| 2024-02-07 00:28:00,1707265680000,18.61,18.61,18.6,18.6,2600.0,18.6046,4 | |
| 2024-02-07 00:29:00,1707265740000,18.61,18.61,18.61,18.61,175.0,18.61,1 | |
| 2024-02-07 00:30:00,1707265800000,18.61,18.61,18.61,18.61,1757.0,18.61,5 | |
| 2024-02-07 00:33:00,1707265980000,18.62,18.62,18.62,18.62,489.0,18.62,2 | |
| 2024-02-07 00:35:00,1707266100000,18.63,18.64,18.63,18.64,464.0,18.6326,11 | |
| 2024-02-07 00:36:00,1707266160000,18.62,18.62,18.62,18.62,500.0,18.62,1 | |
| 2024-02-07 00:43:00,1707266580000,18.64,18.64,18.64,18.64,869.0,18.64,6 | |
| 2024-02-07 00:55:00,1707267300000,18.62,18.62,18.62,18.62,430.0,18.6193,4 | |
| 2024-02-07 00:56:00,1707267360000,18.6304,18.6304,18.6304,18.6304,206.0,18.6354,6 | |
| 2024-02-07 00:57:00,1707267420000,18.64,18.64,18.64,18.64,110.0,18.64,1 | |
| 2024-02-07 00:58:00,1707267480000,18.6301,18.6301,18.6301,18.6301,1000.0,18.6301,1 | |
| 2024-02-07 09:08:00,1707296880000,18.76,18.76,18.76,18.76,202.0,18.76,1 | |
| 2024-02-07 09:09:00,1707296940000,18.75,18.75,18.73,18.73,300.0,18.7383,3 | |
| 2024-02-07 09:12:00,1707297120000,18.74,18.74,18.74,18.74,100.0,18.74,1 | |
| 2024-02-07 09:14:00,1707297240000,18.74,18.74,18.74,18.74,100.0,18.74,1 | |
| 2024-02-07 09:15:00,1707297300000,18.73,18.73,18.72,18.72,295.0,18.7234,3 | |
| 2024-02-07 09:16:00,1707297360000,18.74,18.74,18.74,18.74,200.0,18.74,1 | |
| 2024-02-07 09:19:00,1707297540000,18.73,18.73,18.73,18.73,100.0,18.73,1 | |
| 2024-02-07 09:26:00,1707297960000,18.73,18.73,18.73,18.73,300.0,18.73,5 | |
| 2024-02-07 09:32:00,1707298320000,18.74,18.74,18.74,18.74,196.0,18.7351,3 | |
| 2024-02-07 09:38:00,1707298680000,18.72,18.72,18.71,18.71,210.0,18.7148,3 | |
| 2024-02-07 09:39:00,1707298740000,18.69,18.69,18.69,18.69,111.0,18.6892,3 | |
| 2024-02-07 10:09:00,1707300540000,18.67,18.67,18.65,18.65,2536.0,18.6625,23 | |
| 2024-02-07 10:11:00,1707300660000,18.62,18.62,18.62,18.62,1199.0,18.62,2 | |
| 2024-02-07 10:13:00,1707300780000,18.64,18.64,18.64,18.64,317.0,18.64,1 | |
| 2024-02-07 10:33:00,1707301980000,18.64,18.64,18.64,18.64,295.0,18.6468,6 | |
| 2024-02-07 10:42:00,1707302520000,18.64,18.64,18.64,18.64,300.0,18.64,2 | |
| 2024-02-07 10:46:00,1707302760000,18.64,18.64,18.64,18.64,250.0,18.64,2 | |
| 2024-02-07 11:10:00,1707304200000,18.68,18.68,18.68,18.68,100.0,18.68,1 | |
| 2024-02-07 11:24:00,1707305040000,18.58,18.58,18.58,18.58,337.0,18.58,3 | |
| 2024-02-07 11:39:00,1707305940000,18.63,18.63,18.63,18.63,300.0,18.63,1 | |
| 2024-02-07 11:40:00,1707306000000,18.68,18.68,18.68,18.68,251.0,18.6801,4 | |
| 2024-02-07 11:57:00,1707307020000,18.68,18.68,18.68,18.68,100.0,18.68,1 | |
| 2024-02-07 12:01:00,1707307260000,18.64,18.64,18.63,18.63,1170.0,18.6391,3 | |
| 2024-02-07 12:03:00,1707307380000,18.62,18.62,18.6,18.6,919.0,18.607,16 | |
| 2024-02-07 12:06:00,1707307560000,18.61,18.61,18.61,18.61,610.0,18.61,2 | |
| 2024-02-07 12:08:00,1707307680000,18.62,18.62,18.62,18.62,1467.0,18.6198,15 | |
| 2024-02-07 12:09:00,1707307740000,18.625,18.625,18.62,18.625,3614.0,18.6218,14 | |
| 2024-02-07 12:10:00,1707307800000,18.61,18.61,18.61,18.61,126.0,18.6099,3 | |
| 2024-02-07 12:18:00,1707308280000,18.64,18.65,18.64,18.65,1610.0,18.6438,6 | |
| 2024-02-07 12:20:00,1707308400000,18.659,18.659,18.659,18.659,1400.0,18.659,2 | |
| 2024-02-07 12:23:00,1707308580000,18.68,18.68,18.68,18.68,826.0,18.68,9 | |
| 2024-02-07 12:25:00,1707308700000,18.67,18.67,18.67,18.67,145.0,18.67,1 | |
| 2024-02-07 12:26:00,1707308760000,18.68,18.68,18.68,18.68,200.0,18.68,1 | |
| 2024-02-07 12:29:00,1707308940000,18.7,18.71,18.7,18.71,1819.0,18.7104,23 | |
| 2024-02-07 12:30:00,1707309000000,18.75,18.75,18.74,18.74,1542.0,18.7452,38 | |
| 2024-02-07 12:31:00,1707309060000,18.74,18.74,18.74,18.74,525.0,18.74,2 | |
| 2024-02-07 12:34:00,1707309240000,18.74,18.76,18.74,18.76,4483.0,18.7503,41 | |
| 2024-02-07 12:35:00,1707309300000,18.78,18.82,18.78,18.81,2475.0,18.8075,23 | |
| 2024-02-07 12:36:00,1707309360000,18.81,18.81,18.81,18.81,575.0,18.81,2 | |
| 2024-02-07 12:37:00,1707309420000,18.77,18.77,18.77,18.77,265.0,18.77,4 | |
| 2024-02-07 12:38:00,1707309480000,18.77,18.77,18.76,18.77,6003.0,18.7692,6 | |
| 2024-02-07 12:42:00,1707309720000,18.79,18.79,18.77,18.77,4530.0,18.7884,6 | |
| 2024-02-07 12:44:00,1707309840000,18.75,18.75,18.75,18.75,153.0,18.75,2 | |
| 2024-02-07 12:45:00,1707309900000,18.71,18.71,18.71,18.71,550.0,18.7114,5 | |
| 2024-02-07 12:48:00,1707310080000,18.71,18.71,18.71,18.71,1347.0,18.7099,6 | |
| 2024-02-07 12:49:00,1707310140000,18.69,18.7,18.69,18.7,1178.0,18.6953,11 | |
| 2024-02-07 12:50:00,1707310200000,18.7,18.7,18.7,18.7,1400.0,18.7,1 | |
| 2024-02-07 12:52:00,1707310320000,18.65,18.65,18.62,18.62,1468.0,18.641,17 | |
| 2024-02-07 12:55:00,1707310500000,18.63,18.72,18.63,18.72,3361.0,18.6625,7 | |
| 2024-02-07 12:57:00,1707310620000,18.74,18.74,18.74,18.74,248.0,18.7356,6 | |
| 2024-02-07 12:58:00,1707310680000,18.72,18.72,18.72,18.72,350.0,18.72,4 | |
| 2024-02-07 13:00:00,1707310800000,18.65,18.82,18.6,18.74,33977.0,18.6874,94 | |
| 2024-02-07 13:01:00,1707310860000,18.76,18.79,18.66,18.66,2277.0,18.7453,26 | |
| 2024-02-07 13:02:00,1707310920000,18.8,18.82,18.8,18.82,5234.0,18.8058,37 | |
| 2024-02-07 13:03:00,1707310980000,18.63,18.83,18.63,18.63,3380.0,18.65,19 | |
| 2024-02-07 13:04:00,1707311040000,18.81,18.81,18.81,18.81,1110.0,18.7914,6 | |
| 2024-02-07 13:05:00,1707311100000,18.8,18.8,18.8,18.8,300.0,18.8,1 | |
| 2024-02-07 13:07:00,1707311220000,18.75,18.79,18.75,18.79,805.0,18.7643,9 | |
| 2024-02-07 13:09:00,1707311340000,18.7,18.71,18.68,18.68,5455.0,18.7012,21 | |
| 2024-02-07 13:11:00,1707311460000,18.73,18.73,18.7,18.7,530.0,18.7058,6 | |
| 2024-02-07 13:13:00,1707311580000,18.73,18.73,18.73,18.73,1100.0,18.7313,14 | |
| 2024-02-07 13:14:00,1707311640000,18.79,18.79,18.79,18.79,4636.0,18.7896,19 | |
| 2024-02-07 13:15:00,1707311700000,18.77,18.77,18.77,18.77,176.0,18.763,5 | |
| 2024-02-07 13:16:00,1707311760000,18.78,18.82,18.78,18.82,2993.0,18.7992,34 | |
| 2024-02-07 13:17:00,1707311820000,18.84,18.88,18.84,18.88,4309.0,18.8613,37 | |
| 2024-02-07 13:18:00,1707311880000,18.87,18.87,18.83,18.8406,2439.0,18.8509,17 | |
| 2024-02-07 13:19:00,1707311940000,18.84,18.8402,18.83,18.83,1158.0,18.839,7 | |
| 2024-02-07 13:20:00,1707312000000,18.86,18.86,18.86,18.86,441.0,18.8497,10 | |
| 2024-02-07 13:22:00,1707312120000,18.78,18.7901,18.78,18.7901,1519.0,18.7861,7 | |
| 2024-02-07 13:23:00,1707312180000,18.8,18.8,18.8,18.8,845.0,18.8009,11 | |
| 2024-02-07 13:24:00,1707312240000,18.8,18.8,18.8,18.8,600.0,18.8,9 | |
| 2024-02-07 13:25:00,1707312300000,18.81,18.81,18.81,18.81,175.0,18.81,2 | |
| 2024-02-07 13:28:00,1707312480000,18.71,18.71,18.71,18.71,315.0,18.7214,8 | |
| 2024-02-07 13:29:00,1707312540000,18.73,18.73,18.73,18.73,2026.0,18.7299,3 | |
| 2024-02-07 13:31:00,1707312660000,18.71,18.71,18.71,18.71,283.0,18.7081,5 | |
| 2024-02-07 13:32:00,1707312720000,18.7,18.7,18.69,18.7,1995.0,18.6967,17 | |
| 2024-02-07 13:35:00,1707312900000,18.73,18.73,18.73,18.73,225.0,18.7289,2 | |
| 2024-02-07 13:36:00,1707312960000,18.73,18.82,18.72,18.72,1389.0,18.7373,21 | |
| 2024-02-07 13:38:00,1707313080000,18.75,18.75,18.75,18.75,550.0,18.7474,6 | |
| 2024-02-07 13:39:00,1707313140000,18.7,18.7,18.7,18.7,125.0,18.706,2 | |
| 2024-02-07 13:40:00,1707313200000,18.72,18.72,18.7,18.7,5228.0,18.7179,22 | |
| 2024-02-07 13:42:00,1707313320000,18.78,18.78,18.7507,18.7507,7012.0,18.7633,4 | |
| 2024-02-07 13:43:00,1707313380000,18.75,18.75,18.75,18.75,4050.0,18.7499,3 | |
| 2024-02-07 13:44:00,1707313440000,18.75,18.75,18.75,18.75,512.0,18.7512,5 | |
| 2024-02-07 13:45:00,1707313500000,18.82,18.83,18.82,18.83,1170.0,18.827,11 | |
| 2024-02-07 13:46:00,1707313560000,18.84,18.85,18.84,18.85,511.0,18.8388,12 | |
| 2024-02-07 13:47:00,1707313620000,18.83,18.83,18.83,18.83,606.0,18.8292,7 | |
| 2024-02-07 13:49:00,1707313740000,18.75,18.75,18.74,18.75,1579.0,18.7517,16 | |
| 2024-02-07 13:50:00,1707313800000,18.7899,18.79,18.7899,18.79,5200.0,18.7899,2 | |
| 2024-02-07 13:51:00,1707313860000,18.81,18.82,18.81,18.82,2326.0,18.8186,22 | |
| 2024-02-07 13:52:00,1707313920000,18.85,18.87,18.85,18.855,4445.0,18.8592,28 | |
| 2024-02-07 13:53:00,1707313980000,18.85,18.86,18.85,18.8501,1017.0,18.8553,14 | |
| 2024-02-07 13:55:00,1707314100000,18.86,18.86,18.85,18.86,3219.0,18.8582,10 | |
| 2024-02-07 13:56:00,1707314160000,18.87,18.88,18.86,18.88,4022.0,18.8738,16 | |
| 2024-02-07 13:57:00,1707314220000,18.86,18.86,18.86,18.86,6327.0,18.8597,16 | |
| 2024-02-07 13:58:00,1707314280000,18.84,18.84,18.84,18.84,1125.0,18.84,2 | |
| 2024-02-07 13:59:00,1707314340000,18.84,18.86,18.84,18.855,5520.0,18.8571,10 | |
| 2024-02-07 14:00:00,1707314400000,18.85,18.85,18.82,18.82,1577.0,18.8292,15 | |
| 2024-02-07 14:01:00,1707314460000,18.78,18.84,18.78,18.84,617.0,18.8015,15 | |
| 2024-02-07 14:02:00,1707314520000,18.8206,18.8206,18.8,18.8,1426.0,18.8151,10 | |
| 2024-02-07 14:03:00,1707314580000,18.82,18.82,18.8,18.8,668.0,18.8127,7 | |
| 2024-02-07 14:05:00,1707314700000,18.8106,18.8106,18.8,18.8,6762.0,18.8101,7 | |
| 2024-02-07 14:06:00,1707314760000,18.8,18.8,18.78,18.8,1638.0,18.7867,41 | |
| 2024-02-07 14:07:00,1707314820000,18.79,18.81,18.79,18.79,1500.0,18.7908,28 | |
| 2024-02-07 14:09:00,1707314940000,18.7901,18.7901,18.7901,18.7901,1395.0,18.7903,16 | |
| 2024-02-07 14:11:00,1707315060000,18.77,18.77,18.77,18.77,1050.0,18.7726,30 | |
| 2024-02-07 14:12:00,1707315120000,18.75,18.75,18.75,18.75,332.0,18.756,10 | |
| 2024-02-07 14:13:00,1707315180000,18.72,18.72,18.72,18.72,1131.0,18.7274,26 | |
| 2024-02-07 14:15:00,1707315300000,18.73,18.73,18.71,18.71,1420.0,18.7211,32 | |
| 2024-02-07 14:17:00,1707315420000,18.67,18.68,18.6501,18.68,1929.0,18.6714,20 | |
| 2024-02-07 14:18:00,1707315480000,18.66,18.66,18.66,18.66,817.0,18.6661,12 | |
| 2024-02-07 14:19:00,1707315540000,18.71,18.71,18.68,18.68,2176.0,18.6988,39 | |
| 2024-02-07 14:21:00,1707315660000,18.69,18.69,18.67,18.67,3420.0,18.6732,19 | |
| 2024-02-07 14:22:00,1707315720000,18.68,18.68,18.68,18.68,936.0,18.6707,34 | |
| 2024-02-07 14:23:00,1707315780000,18.66,18.66,18.66,18.66,455.0,18.6644,13 | |
| 2024-02-07 14:24:00,1707315840000,18.68,18.69,18.68,18.69,1970.0,18.6881,5 | |
| 2024-02-07 14:27:00,1707316020000,18.71,18.71,18.71,18.71,2501.0,18.7097,5 | |
| 2024-02-07 14:28:00,1707316080000,18.71,18.71,18.71,18.71,1025.0,18.7098,3 | |
| 2024-02-07 14:29:00,1707316140000,18.69,18.69,18.69,18.69,101.0,18.69,2 | |
| 2024-02-07 14:30:00,1707316200000,18.68,18.7,18.675,18.69,18320.0,18.6817,61 | |
| 2024-02-07 14:31:00,1707316260000,18.68,18.6901,18.68,18.6901,12482.0,18.688,58 | |
| 2024-02-07 14:32:00,1707316320000,18.7,18.7,18.68,18.6802,6450.0,18.6915,54 | |
| 2024-02-07 14:33:00,1707316380000,18.6812,18.69,18.66,18.6751,12614.0,18.6734,43 | |
| 2024-02-07 14:34:00,1707316440000,18.68,18.7,18.68,18.6977,14625.0,18.6887,66 | |
| 2024-02-07 14:35:00,1707316500000,18.7,18.7,18.6519,18.6519,12183.0,18.6731,55 | |
| 2024-02-07 14:36:00,1707316560000,18.655,18.66,18.64,18.64,17153.0,18.652,71 | |
| 2024-02-07 14:37:00,1707316620000,18.645,18.6599,18.62,18.6502,8924.0,18.6429,66 | |
| 2024-02-07 14:38:00,1707316680000,18.65,18.67,18.65,18.66,8913.0,18.6616,38 | |
| 2024-02-07 14:39:00,1707316740000,18.66,18.685,18.64,18.65,47165.0,18.6602,184 | |
| 2024-02-07 14:40:00,1707316800000,18.65,18.66,18.65,18.655,7270.0,18.6543,40 | |
| 2024-02-07 14:41:00,1707316860000,18.6499,18.65,18.64,18.6427,6564.0,18.6458,41 | |
| 2024-02-07 14:42:00,1707316920000,18.6402,18.65,18.58,18.5999,24027.0,18.6135,178 | |
| 2024-02-07 14:43:00,1707316980000,18.59,18.599,18.57,18.599,26120.0,18.5862,125 | |
| 2024-02-07 14:44:00,1707317040000,18.59,18.61,18.59,18.6,8518.0,18.6007,75 | |
| 2024-02-07 14:45:00,1707317100000,18.595,18.599,18.535,18.535,25722.0,18.5647,146 | |
| 2024-02-07 14:46:00,1707317160000,18.5315,18.5399,18.5,18.505,88519.0,18.5162,396 | |
| 2024-02-07 14:47:00,1707317220000,18.5,18.52,18.495,18.51,54423.0,18.5024,255 | |
| 2024-02-07 14:48:00,1707317280000,18.51,18.5275,18.5021,18.51,24115.0,18.5111,99 | |
| 2024-02-07 14:49:00,1707317340000,18.51,18.51,18.4906,18.5,24893.0,18.5006,109 | |
| 2024-02-07 14:50:00,1707317400000,18.505,18.509,18.42,18.4399,93724.0,18.456,423 | |
| 2024-02-07 14:51:00,1707317460000,18.44,18.47,18.435,18.46,30370.0,18.45,204 | |
| 2024-02-07 14:52:00,1707317520000,18.455,18.47,18.4257,18.434,25393.0,18.4371,141 | |
| 2024-02-07 14:53:00,1707317580000,18.445,18.45,18.43,18.4357,13603.0,18.4415,78 | |
| 2024-02-07 14:54:00,1707317640000,18.44,18.45,18.43,18.4401,10986.0,18.4391,93 | |
| 2024-02-07 14:55:00,1707317700000,18.4421,18.49,18.4401,18.49,6046.0,18.462,54 | |
| 2024-02-07 14:56:00,1707317760000,18.49,18.49,18.47,18.48,11802.0,18.4804,70 | |
| 2024-02-07 14:57:00,1707317820000,18.46,18.46,18.44,18.45,17472.0,18.4526,132 | |
| 2024-02-07 14:58:00,1707317880000,18.45,18.4595,18.44,18.445,8970.0,18.4512,46 | |
| 2024-02-07 14:59:00,1707317940000,18.45,18.455,18.44,18.45,19323.0,18.4471,77 | |
| 2024-02-07 15:00:00,1707318000000,18.45,18.47,18.449,18.46,2910.0,18.4595,25 | |
| 2024-02-07 15:01:00,1707318060000,18.4602,18.4602,18.43,18.43,5814.0,18.443,55 | |
| 2024-02-07 15:02:00,1707318120000,18.43,18.43,18.38,18.385,32625.0,18.3987,174 | |
| 2024-02-07 15:03:00,1707318180000,18.39,18.39,18.3702,18.38,12907.0,18.3819,99 | |
| 2024-02-07 15:04:00,1707318240000,18.38,18.4,18.33,18.3555,47498.0,18.3494,267 | |
| 2024-02-07 15:05:00,1707318300000,18.365,18.37,18.32,18.33,19697.0,18.339,108 | |
| 2024-02-07 15:06:00,1707318360000,18.335,18.36,18.33,18.3302,14540.0,18.3397,83 | |
| 2024-02-07 15:07:00,1707318420000,18.33,18.3401,18.32,18.335,7385.0,18.3336,70 | |
| 2024-02-07 15:08:00,1707318480000,18.33,18.33,18.3,18.31,48953.0,18.3107,123 | |
| 2024-02-07 15:09:00,1707318540000,18.315,18.32,18.295,18.3087,36304.0,18.3055,127 | |
| 2024-02-07 15:10:00,1707318600000,18.29,18.33,18.29,18.32,29035.0,18.3061,107 | |
| 2024-02-07 15:11:00,1707318660000,18.3199,18.35,18.3199,18.35,9513.0,18.3265,59 | |
| 2024-02-07 15:12:00,1707318720000,18.35,18.38,18.35,18.38,29835.0,18.3643,160 | |
| 2024-02-07 15:13:00,1707318780000,18.38,18.39,18.36,18.369,18770.0,18.3735,102 | |
| 2024-02-07 15:14:00,1707318840000,18.36,18.385,18.3501,18.365,23656.0,18.37,80 | |
| 2024-02-07 15:15:00,1707318900000,18.37,18.37,18.32,18.33,14661.0,18.3407,71 | |
| 2024-02-07 15:16:00,1707318960000,18.3399,18.34,18.325,18.33,8946.0,18.3357,34 | |
| 2024-02-07 15:17:00,1707319020000,18.33,18.35,18.32,18.34,5854.0,18.3371,55 | |
| 2024-02-07 15:18:00,1707319080000,18.34,18.355,18.335,18.35,10402.0,18.3476,60 | |
| 2024-02-07 15:19:00,1707319140000,18.34,18.36,18.34,18.3555,6497.0,18.3519,38 | |
| 2024-02-07 15:20:00,1707319200000,18.3548,18.375,18.3548,18.375,6348.0,18.3626,71 | |
| 2024-02-07 15:21:00,1707319260000,18.375,18.41,18.375,18.399,11778.0,18.4037,87 | |
| 2024-02-07 15:22:00,1707319320000,18.3988,18.405,18.39,18.3961,10965.0,18.3959,78 | |
| 2024-02-07 15:23:00,1707319380000,18.39,18.4,18.385,18.4,17231.0,18.3928,54 | |
| 2024-02-07 15:24:00,1707319440000,18.4,18.41,18.38,18.38,4959.0,18.3952,56 | |
| 2024-02-07 15:25:00,1707319500000,18.375,18.38,18.3648,18.3683,6302.0,18.376,29 | |
| 2024-02-07 15:26:00,1707319560000,18.37,18.37,18.34,18.34,9790.0,18.3501,60 | |
| 2024-02-07 15:27:00,1707319620000,18.34,18.34,18.34,18.34,1158.0,18.3395,22 | |
| 2024-02-07 15:28:00,1707319680000,18.335,18.335,18.33,18.3301,1397.0,18.3308,28 | |
| 2024-02-07 15:29:00,1707319740000,18.32,18.3311,18.315,18.3311,15607.0,18.321,73 | |
| 2024-02-07 15:30:00,1707319800000,18.34,18.34,18.29,18.3199,49704.0,18.3113,197 | |
| 2024-02-07 15:31:00,1707319860000,18.31,18.32,18.2297,18.2297,37211.0,18.2672,278 | |
| 2024-02-07 15:32:00,1707319920000,18.22,18.2399,18.15,18.19,100244.0,18.1976,336 | |
| 2024-02-07 15:33:00,1707319980000,18.1921,18.21,18.17,18.17,17677.0,18.1879,110 | |
| 2024-02-07 15:34:00,1707320040000,18.175,18.175,18.15,18.1599,31592.0,18.1578,118 | |
| 2024-02-07 15:35:00,1707320100000,18.16,18.16,18.1216,18.155,48308.0,18.1386,191 | |
| 2024-02-07 15:36:00,1707320160000,18.1501,18.175,18.14,18.145,36153.0,18.1542,107 | |
| 2024-02-07 15:37:00,1707320220000,18.1434,18.1587,18.12,18.13,36140.0,18.1346,128 | |
| 2024-02-07 15:38:00,1707320280000,18.13,18.16,18.1239,18.16,32278.0,18.1465,112 | |
| 2024-02-07 15:39:00,1707320340000,18.15,18.18,18.15,18.175,20454.0,18.1728,89 | |
| 2024-02-07 15:40:00,1707320400000,18.17,18.19,18.1694,18.1699,15777.0,18.1759,69 | |
| 2024-02-07 15:41:00,1707320460000,18.176,18.1998,18.1698,18.17,17178.0,18.1807,88 | |
| 2024-02-07 15:42:00,1707320520000,18.1798,18.185,18.17,18.185,14536.0,18.1769,75 | |
| 2024-02-07 15:43:00,1707320580000,18.18,18.2,18.16,18.1962,28783.0,18.179,117 | |
| 2024-02-07 15:44:00,1707320640000,18.1934,18.22,18.1934,18.22,10027.0,18.2098,70 | |
| 2024-02-07 15:45:00,1707320700000,18.215,18.25,18.209,18.209,12430.0,18.2209,64 | |
| 2024-02-07 15:46:00,1707320760000,18.2073,18.22,18.19,18.2,6165.0,18.2024,58 | |
| 2024-02-07 15:47:00,1707320820000,18.2001,18.22,18.2001,18.21,3273.0,18.2162,21 | |
| 2024-02-07 15:48:00,1707320880000,18.2,18.2,18.1699,18.1797,10550.0,18.1776,92 | |
| 2024-02-07 15:49:00,1707320940000,18.18,18.21,18.18,18.2088,4806.0,18.1963,34 | |
| 2024-02-07 15:50:00,1707321000000,18.2,18.21,18.18,18.18,3996.0,18.198,46 | |
| 2024-02-07 15:51:00,1707321060000,18.175,18.18,18.17,18.1713,20322.0,18.1793,24 | |
| 2024-02-07 15:52:00,1707321120000,18.17,18.185,18.16,18.165,10204.0,18.167,84 | |
| 2024-02-07 15:53:00,1707321180000,18.165,18.1766,18.161,18.17,5429.0,18.1709,28 | |
| 2024-02-07 15:54:00,1707321240000,18.175,18.205,18.175,18.205,5493.0,18.1865,36 | |
| 2024-02-07 15:55:00,1707321300000,18.21,18.23,18.198,18.2,7950.0,18.2147,56 | |
| 2024-02-07 15:56:00,1707321360000,18.2004,18.21,18.18,18.1901,3596.0,18.1979,37 | |
| 2024-02-07 15:57:00,1707321420000,18.199,18.22,18.199,18.22,2419.0,18.213,30 | |
| 2024-02-07 15:58:00,1707321480000,18.23,18.24,18.22,18.24,15822.0,18.2281,96 | |
| 2024-02-07 15:59:00,1707321540000,18.235,18.24,18.2191,18.22,7852.0,18.2239,75 | |
| 2024-02-07 16:00:00,1707321600000,18.21,18.22,18.1921,18.22,8592.0,18.2089,58 | |
| 2024-02-07 16:01:00,1707321660000,18.225,18.255,18.224,18.249,7038.0,18.2373,36 | |
| 2024-02-07 16:02:00,1707321720000,18.24,18.27,18.24,18.2501,4692.0,18.2525,36 | |
| 2024-02-07 16:03:00,1707321780000,18.27,18.27,18.24,18.24,7157.0,18.2499,53 | |
| 2024-02-07 16:04:00,1707321840000,18.245,18.245,18.225,18.2399,6490.0,18.2359,44 | |
| 2024-02-07 16:05:00,1707321900000,18.23,18.23,18.1901,18.1999,8739.0,18.2064,42 | |
| 2024-02-07 16:06:00,1707321960000,18.2,18.2,18.185,18.195,15493.0,18.1907,46 | |
| 2024-02-07 16:07:00,1707322020000,18.19,18.2,18.18,18.2,7121.0,18.1926,47 | |
| 2024-02-07 16:08:00,1707322080000,18.1999,18.215,18.1999,18.21,4018.0,18.2067,40 | |
| 2024-02-07 16:09:00,1707322140000,18.2099,18.21,18.19,18.2,6193.0,18.1981,53 | |
| 2024-02-07 16:10:00,1707322200000,18.198,18.198,18.1852,18.1903,1686.0,18.1918,21 | |
| 2024-02-07 16:11:00,1707322260000,18.185,18.2,18.179,18.19,11076.0,18.1832,54 | |
| 2024-02-07 16:12:00,1707322320000,18.18,18.18,18.1699,18.18,10372.0,18.1711,57 | |
| 2024-02-07 16:13:00,1707322380000,18.17,18.191,18.161,18.18,10532.0,18.1737,56 | |
| 2024-02-07 16:14:00,1707322440000,18.18,18.24,18.18,18.24,6805.0,18.2122,47 | |
| 2024-02-07 16:15:00,1707322500000,18.235,18.25,18.23,18.2403,6060.0,18.2383,39 | |
| 2024-02-07 16:16:00,1707322560000,18.25,18.27,18.249,18.26,23844.0,18.2632,93 | |
| 2024-02-07 16:17:00,1707322620000,18.26,18.26,18.22,18.2398,6941.0,18.2371,64 | |
| 2024-02-07 16:18:00,1707322680000,18.2351,18.2443,18.23,18.24,1695.0,18.2374,25 | |
| 2024-02-07 16:19:00,1707322740000,18.23,18.23,18.21,18.23,12590.0,18.222,57 | |
| 2024-02-07 16:20:00,1707322800000,18.23,18.23,18.22,18.225,2184.0,18.2233,25 | |
| 2024-02-07 16:21:00,1707322860000,18.22,18.23,18.209,18.22,5010.0,18.2181,32 | |
| 2024-02-07 16:22:00,1707322920000,18.215,18.23,18.205,18.21,19165.0,18.2163,87 | |
| 2024-02-07 16:23:00,1707322980000,18.21,18.24,18.21,18.215,3400.0,18.2199,23 | |
| 2024-02-07 16:24:00,1707323040000,18.21,18.27,18.21,18.27,2563.0,18.2411,26 | |
| 2024-02-07 16:25:00,1707323100000,18.269,18.28,18.25,18.2776,7465.0,18.2705,39 | |
| 2024-02-07 16:26:00,1707323160000,18.27,18.2804,18.255,18.255,6855.0,18.2714,52 | |
| 2024-02-07 16:27:00,1707323220000,18.25,18.255,18.23,18.25,6973.0,18.2439,78 | |
| 2024-02-07 16:28:00,1707323280000,18.25,18.25,18.245,18.245,1864.0,18.248,18 | |
| 2024-02-07 16:29:00,1707323340000,18.2499,18.265,18.22,18.23,7566.0,18.2485,54 | |
| 2024-02-07 16:30:00,1707323400000,18.225,18.2299,18.21,18.21,7753.0,18.2155,23 | |
| 2024-02-07 16:31:00,1707323460000,18.2099,18.21,18.2,18.2,3319.0,18.2057,17 | |
| 2024-02-07 16:32:00,1707323520000,18.2001,18.2489,18.2001,18.24,10132.0,18.2399,50 | |
| 2024-02-07 16:33:00,1707323580000,18.24,18.24,18.22,18.225,12032.0,18.2291,42 | |
| 2024-02-07 16:34:00,1707323640000,18.23,18.24,18.23,18.23,5103.0,18.2354,40 | |
| 2024-02-07 16:35:00,1707323700000,18.225,18.23,18.21,18.21,9141.0,18.2215,25 | |
| 2024-02-07 16:36:00,1707323760000,18.21,18.2102,18.17,18.1701,14553.0,18.1878,58 | |
| 2024-02-07 16:37:00,1707323820000,18.18,18.195,18.155,18.18,43365.0,18.1673,105 | |
| 2024-02-07 16:38:00,1707323880000,18.18,18.2,18.18,18.19,4000.0,18.1853,33 | |
| 2024-02-07 16:39:00,1707323940000,18.189,18.2,18.189,18.2,2305.0,18.1986,15 | |
| 2024-02-07 16:40:00,1707324000000,18.2,18.215,18.2,18.215,1476.0,18.2054,17 | |
| 2024-02-07 16:41:00,1707324060000,18.22,18.22,18.2,18.2069,2643.0,18.206,31 | |
| 2024-02-07 16:42:00,1707324120000,18.2,18.235,18.195,18.235,12752.0,18.2068,77 | |
| 2024-02-07 16:43:00,1707324180000,18.22,18.22,18.2,18.2,13966.0,18.2076,59 | |
| 2024-02-07 16:44:00,1707324240000,18.2,18.21,18.19,18.21,17353.0,18.2012,69 | |
| 2024-02-07 16:45:00,1707324300000,18.21,18.21,18.199,18.2,8828.0,18.2048,38 | |
| 2024-02-07 16:46:00,1707324360000,18.21,18.22,18.21,18.2188,2475.0,18.2183,11 | |
| 2024-02-07 16:47:00,1707324420000,18.22,18.22,18.215,18.22,2810.0,18.2188,18 | |
| 2024-02-07 16:48:00,1707324480000,18.22,18.225,18.22,18.225,490.0,18.2228,15 | |
| 2024-02-07 16:49:00,1707324540000,18.225,18.225,18.2,18.2201,6609.0,18.2102,41 | |
| 2024-02-07 16:50:00,1707324600000,18.22,18.23,18.21,18.23,4217.0,18.2194,36 | |
| 2024-02-07 16:51:00,1707324660000,18.235,18.295,18.235,18.285,49112.0,18.2791,105 | |
| 2024-02-07 16:52:00,1707324720000,18.29,18.3,18.26,18.2699,20496.0,18.2842,103 | |
| 2024-02-07 16:53:00,1707324780000,18.27,18.33,18.26,18.33,8067.0,18.3159,69 | |
| 2024-02-07 16:54:00,1707324840000,18.33,18.4,18.327,18.4,42554.0,18.3634,199 | |
| 2024-02-07 16:55:00,1707324900000,18.4,18.42,18.39,18.405,31755.0,18.4034,128 | |
| 2024-02-07 16:56:00,1707324960000,18.4018,18.405,18.36,18.3606,11764.0,18.3919,45 | |
| 2024-02-07 16:57:00,1707325020000,18.37,18.3898,18.35,18.3898,12832.0,18.3613,68 | |
| 2024-02-07 16:58:00,1707325080000,18.385,18.385,18.36,18.36,1510.0,18.3765,26 | |
| 2024-02-07 16:59:00,1707325140000,18.37,18.37,18.31,18.31,8520.0,18.3476,81 | |
| 2024-02-07 17:00:00,1707325200000,18.32,18.33,18.28,18.3,6322.0,18.3009,57 | |
| 2024-02-07 17:01:00,1707325260000,18.3,18.36,18.29,18.35,7006.0,18.3222,51 | |
| 2024-02-07 17:02:00,1707325320000,18.35,18.36,18.35,18.3501,8941.0,18.3582,36 | |
| 2024-02-07 17:03:00,1707325380000,18.35,18.37,18.34,18.363,8163.0,18.3499,39 | |
| 2024-02-07 17:04:00,1707325440000,18.3699,18.38,18.36,18.36,5950.0,18.3682,30 | |
| 2024-02-07 17:05:00,1707325500000,18.3576,18.3576,18.3,18.3,6593.0,18.3354,51 | |
| 2024-02-07 17:06:00,1707325560000,18.3,18.325,18.3,18.3,8331.0,18.3102,51 | |
| 2024-02-07 17:07:00,1707325620000,18.31,18.315,18.3,18.3099,3467.0,18.3095,26 | |
| 2024-02-07 17:08:00,1707325680000,18.32,18.32,18.29,18.2998,3133.0,18.2967,19 | |
| 2024-02-07 17:09:00,1707325740000,18.2899,18.32,18.285,18.32,5483.0,18.3056,46 | |
| 2024-02-07 17:10:00,1707325800000,18.32,18.32,18.295,18.295,2177.0,18.3125,15 | |
| 2024-02-07 17:11:00,1707325860000,18.3,18.3,18.2802,18.2802,5582.0,18.2895,39 | |
| 2024-02-07 17:12:00,1707325920000,18.2861,18.2897,18.28,18.2821,4046.0,18.284,18 | |
| 2024-02-07 17:13:00,1707325980000,18.28,18.28,18.26,18.265,7981.0,18.2645,46 | |
| 2024-02-07 17:14:00,1707326040000,18.26,18.27,18.2503,18.26,4032.0,18.2625,36 | |
| 2024-02-07 17:15:00,1707326100000,18.255,18.265,18.2501,18.26,1787.0,18.2592,18 | |
| 2024-02-07 17:16:00,1707326160000,18.27,18.3,18.27,18.295,5610.0,18.2796,45 | |
| 2024-02-07 17:17:00,1707326220000,18.295,18.2989,18.28,18.285,15772.0,18.284,25 | |
| 2024-02-07 17:18:00,1707326280000,18.28,18.28,18.26,18.275,15840.0,18.2758,49 | |
| 2024-02-07 17:19:00,1707326340000,18.27,18.28,18.26,18.28,5340.0,18.266,31 | |
| 2024-02-07 17:20:00,1707326400000,18.2814,18.29,18.2814,18.29,774.0,18.2829,10 | |
| 2024-02-07 17:21:00,1707326460000,18.29,18.295,18.29,18.29,1663.0,18.2905,19 | |
| 2024-02-07 17:22:00,1707326520000,18.29,18.3,18.27,18.27,9262.0,18.2914,40 | |
| 2024-02-07 17:23:00,1707326580000,18.265,18.27,18.26,18.26,3562.0,18.2611,22 | |
| 2024-02-07 17:24:00,1707326640000,18.27,18.31,18.27,18.3001,4895.0,18.2984,47 | |
| 2024-02-07 17:25:00,1707326700000,18.2999,18.31,18.2999,18.31,6199.0,18.3048,22 | |
| 2024-02-07 17:26:00,1707326760000,18.3288,18.34,18.3288,18.34,5234.0,18.3345,31 | |
| 2024-02-07 17:27:00,1707326820000,18.34,18.34,18.315,18.32,5326.0,18.3242,38 | |
| 2024-02-07 17:28:00,1707326880000,18.33,18.3399,18.3216,18.3301,7341.0,18.3352,40 | |
| 2024-02-07 17:29:00,1707326940000,18.335,18.35,18.33,18.35,4943.0,18.3348,17 | |
| 2024-02-07 17:30:00,1707327000000,18.325,18.345,18.325,18.341,4032.0,18.3334,18 | |
| 2024-02-07 17:31:00,1707327060000,18.345,18.3455,18.3317,18.3455,2754.0,18.3386,14 | |
| 2024-02-07 17:32:00,1707327120000,18.34,18.35,18.32,18.3201,4159.0,18.3301,31 | |
| 2024-02-07 17:33:00,1707327180000,18.33,18.346,18.325,18.335,8330.0,18.3365,34 | |
| 2024-02-07 17:34:00,1707327240000,18.33,18.35,18.32,18.35,4476.0,18.3331,15 | |
| 2024-02-07 17:35:00,1707327300000,18.34,18.35,18.33,18.35,5287.0,18.3403,41 | |
| 2024-02-07 17:36:00,1707327360000,18.359,18.36,18.33,18.35,32447.0,18.3347,36 | |
| 2024-02-07 17:37:00,1707327420000,18.35,18.35,18.33,18.35,7343.0,18.3462,39 | |
| 2024-02-07 17:38:00,1707327480000,18.34,18.35,18.335,18.3399,3134.0,18.3435,15 | |
| 2024-02-07 17:39:00,1707327540000,18.3399,18.34,18.33,18.34,3270.0,18.3341,20 | |
| 2024-02-07 17:40:00,1707327600000,18.345,18.35,18.34,18.3401,4269.0,18.3443,24 | |
| 2024-02-07 17:41:00,1707327660000,18.34,18.34,18.315,18.315,11327.0,18.3289,35 | |
| 2024-02-07 17:42:00,1707327720000,18.32,18.33,18.31,18.3138,20108.0,18.3199,80 | |
| 2024-02-07 17:43:00,1707327780000,18.319,18.34,18.319,18.33,3447.0,18.3308,23 | |
| 2024-02-07 17:44:00,1707327840000,18.32,18.35,18.32,18.35,2808.0,18.3304,24 | |
| 2024-02-07 17:45:00,1707327900000,18.35,18.36,18.34,18.36,3494.0,18.3504,30 | |
| 2024-02-07 17:46:00,1707327960000,18.36,18.375,18.36,18.375,2115.0,18.3675,24 | |
| 2024-02-07 17:47:00,1707328020000,18.38,18.39,18.36,18.365,11141.0,18.3728,77 | |
| 2024-02-07 17:48:00,1707328080000,18.36,18.3797,18.36,18.37,4992.0,18.3715,22 | |
| 2024-02-07 17:49:00,1707328140000,18.37,18.375,18.35,18.35,6238.0,18.3684,45 | |
| 2024-02-07 17:50:00,1707328200000,18.34,18.35,18.34,18.35,4103.0,18.3443,21 | |
| 2024-02-07 17:51:00,1707328260000,18.34,18.34,18.31,18.31,4000.0,18.3219,45 | |
| 2024-02-07 17:52:00,1707328320000,18.3,18.32,18.3,18.305,8884.0,18.3101,61 | |
| 2024-02-07 17:53:00,1707328380000,18.315,18.315,18.31,18.315,877.0,18.3142,16 | |
| 2024-02-07 17:54:00,1707328440000,18.315,18.315,18.315,18.315,349.0,18.3143,11 | |
| 2024-02-07 17:55:00,1707328500000,18.3171,18.34,18.3171,18.32,13152.0,18.3303,35 | |
| 2024-02-07 17:56:00,1707328560000,18.3223,18.33,18.3201,18.3288,3100.0,18.3239,8 | |
| 2024-02-07 17:57:00,1707328620000,18.32,18.3565,18.32,18.3565,2708.0,18.3361,15 | |
| 2024-02-07 17:58:00,1707328680000,18.35,18.36,18.34,18.34,1806.0,18.3488,20 | |
| 2024-02-07 17:59:00,1707328740000,18.36,18.3606,18.34,18.35,11961.0,18.3548,24 | |
| 2024-02-07 18:00:00,1707328800000,18.35,18.35,18.335,18.35,2317.0,18.3467,14 | |
| 2024-02-07 18:01:00,1707328860000,18.34,18.34,18.31,18.3101,1638.0,18.3248,17 | |
| 2024-02-07 18:02:00,1707328920000,18.31,18.32,18.31,18.311,2750.0,18.3147,16 | |
| 2024-02-07 18:03:00,1707328980000,18.32,18.33,18.32,18.33,1790.0,18.3261,20 | |
| 2024-02-07 18:04:00,1707329040000,18.335,18.335,18.285,18.29,3641.0,18.3042,39 | |
| 2024-02-07 18:05:00,1707329100000,18.29,18.29,18.28,18.28,1212.0,18.2869,10 | |
| 2024-02-07 18:06:00,1707329160000,18.29,18.29,18.27,18.28,4762.0,18.2837,36 | |
| 2024-02-07 18:07:00,1707329220000,18.2797,18.28,18.2713,18.2721,13015.0,18.279,11 | |
| 2024-02-07 18:08:00,1707329280000,18.275,18.275,18.24,18.255,24954.0,18.2514,98 | |
| 2024-02-07 18:09:00,1707329340000,18.26,18.284,18.2473,18.284,7302.0,18.2644,29 | |
| 2024-02-07 18:10:00,1707329400000,18.28,18.29,18.28,18.29,5744.0,18.2869,23 | |
| 2024-02-07 18:11:00,1707329460000,18.29,18.2902,18.274,18.274,2279.0,18.2859,12 | |
| 2024-02-07 18:12:00,1707329520000,18.2702,18.2912,18.2702,18.29,4087.0,18.2753,13 | |
| 2024-02-07 18:13:00,1707329580000,18.2801,18.29,18.28,18.28,1629.0,18.2833,14 | |
| 2024-02-07 18:14:00,1707329640000,18.28,18.29,18.275,18.275,5303.0,18.2834,33 | |
| 2024-02-07 18:15:00,1707329700000,18.272,18.2799,18.272,18.2768,993.0,18.2752,17 | |
| 2024-02-07 18:16:00,1707329760000,18.264,18.2799,18.264,18.27,4488.0,18.2738,10 | |
| 2024-02-07 18:17:00,1707329820000,18.27,18.27,18.27,18.27,332.0,18.2671,8 | |
| 2024-02-07 18:18:00,1707329880000,18.25,18.2572,18.25,18.2572,7830.0,18.2509,42 | |
| 2024-02-07 18:19:00,1707329940000,18.26,18.265,18.26,18.2643,3367.0,18.2632,16 | |
| 2024-02-07 18:20:00,1707330000000,18.27,18.28,18.27,18.27,2575.0,18.2704,22 | |
| 2024-02-07 18:21:00,1707330060000,18.27,18.2907,18.27,18.29,3351.0,18.281,23 | |
| 2024-02-07 18:22:00,1707330120000,18.2799,18.3,18.2799,18.29,2908.0,18.29,9 | |
| 2024-02-07 18:23:00,1707330180000,18.285,18.285,18.275,18.28,5780.0,18.2803,26 | |
| 2024-02-07 18:24:00,1707330240000,18.2802,18.2802,18.27,18.27,1177.0,18.2756,17 | |
| 2024-02-07 18:25:00,1707330300000,18.27,18.27,18.26,18.27,2470.0,18.2656,17 | |
| 2024-02-07 18:26:00,1707330360000,18.26,18.265,18.26,18.264,1008.0,18.2618,11 | |
| 2024-02-07 18:27:00,1707330420000,18.265,18.275,18.255,18.265,21237.0,18.2608,62 | |
| 2024-02-07 18:28:00,1707330480000,18.26,18.27,18.25,18.27,3773.0,18.2554,20 | |
| 2024-02-07 18:29:00,1707330540000,18.27,18.27,18.2501,18.261,10284.0,18.2567,26 | |
| 2024-02-07 18:30:00,1707330600000,18.2699,18.27,18.26,18.27,3736.0,18.2681,19 | |
| 2024-02-07 18:31:00,1707330660000,18.27,18.27,18.25,18.26,2097.0,18.2579,18 | |
| 2024-02-07 18:32:00,1707330720000,18.2599,18.275,18.2599,18.27,10644.0,18.2628,40 | |
| 2024-02-07 18:33:00,1707330780000,18.275,18.28,18.27,18.27,1197.0,18.2734,13 | |
| 2024-02-07 18:34:00,1707330840000,18.27,18.3,18.27,18.29,3219.0,18.2889,35 | |
| 2024-02-07 18:35:00,1707330900000,18.295,18.3055,18.29,18.3055,5135.0,18.2974,28 | |
| 2024-02-07 18:36:00,1707330960000,18.31,18.36,18.3099,18.36,7525.0,18.3323,42 | |
| 2024-02-07 18:37:00,1707331020000,18.3509,18.36,18.34,18.3471,4155.0,18.3493,30 | |
| 2024-02-07 18:38:00,1707331080000,18.35,18.35,18.315,18.315,12975.0,18.345,28 | |
| 2024-02-07 18:39:00,1707331140000,18.3101,18.3101,18.3,18.3,7136.0,18.3098,31 | |
| 2024-02-07 18:40:00,1707331200000,18.3001,18.31,18.28,18.2889,3804.0,18.2951,29 | |
| 2024-02-07 18:41:00,1707331260000,18.29,18.31,18.29,18.3,2998.0,18.3047,33 | |
| 2024-02-07 18:42:00,1707331320000,18.3,18.315,18.2977,18.31,10793.0,18.3089,32 | |
| 2024-02-07 18:43:00,1707331380000,18.32,18.32,18.31,18.315,2492.0,18.3157,23 | |
| 2024-02-07 18:44:00,1707331440000,18.31,18.31,18.31,18.31,868.0,18.3101,10 | |
| 2024-02-07 18:45:00,1707331500000,18.3129,18.3301,18.3129,18.33,8761.0,18.325,46 | |
| 2024-02-07 18:46:00,1707331560000,18.33,18.33,18.3299,18.3299,1672.0,18.3298,11 | |
| 2024-02-07 18:47:00,1707331620000,18.33,18.33,18.32,18.325,6778.0,18.3274,23 | |
| 2024-02-07 18:48:00,1707331680000,18.33,18.3499,18.33,18.345,5832.0,18.3405,14 | |
| 2024-02-07 18:49:00,1707331740000,18.35,18.355,18.3405,18.35,4486.0,18.3459,26 | |
| 2024-02-07 18:50:00,1707331800000,18.3462,18.36,18.33,18.3599,9126.0,18.3545,36 | |
| 2024-02-07 18:51:00,1707331860000,18.35,18.3599,18.35,18.35,2586.0,18.3521,20 | |
| 2024-02-07 18:52:00,1707331920000,18.34,18.35,18.33,18.335,3908.0,18.3397,35 | |
| 2024-02-07 18:53:00,1707331980000,18.3299,18.33,18.3157,18.33,4050.0,18.3226,31 | |
| 2024-02-07 18:54:00,1707332040000,18.32,18.34,18.32,18.3395,4450.0,18.3341,21 | |
| 2024-02-07 18:55:00,1707332100000,18.32,18.33,18.32,18.33,7973.0,18.3288,35 | |
| 2024-02-07 18:56:00,1707332160000,18.33,18.345,18.33,18.345,2619.0,18.335,23 | |
| 2024-02-07 18:57:00,1707332220000,18.34,18.34,18.3214,18.3214,3808.0,18.3323,21 | |
| 2024-02-07 18:58:00,1707332280000,18.3205,18.3399,18.32,18.32,2326.0,18.3285,21 | |
| 2024-02-07 18:59:00,1707332340000,18.3287,18.335,18.3287,18.335,907.0,18.3298,10 | |
| 2024-02-07 19:00:00,1707332400000,18.325,18.33,18.32,18.32,3866.0,18.3245,26 | |
| 2024-02-07 19:01:00,1707332460000,18.3201,18.33,18.31,18.31,3334.0,18.3166,24 | |
| 2024-02-07 19:02:00,1707332520000,18.3,18.3,18.27,18.27,25126.0,18.2886,88 | |
| 2024-02-07 19:03:00,1707332580000,18.2698,18.29,18.2698,18.28,3671.0,18.2728,25 | |
| 2024-02-07 19:04:00,1707332640000,18.29,18.29,18.28,18.28,878.0,18.2871,11 | |
| 2024-02-07 19:05:00,1707332700000,18.281,18.281,18.265,18.2772,1152.0,18.2747,11 | |
| 2024-02-07 19:06:00,1707332760000,18.27,18.29,18.27,18.29,3022.0,18.2794,20 | |
| 2024-02-07 19:07:00,1707332820000,18.29,18.3,18.27,18.27,6656.0,18.2858,34 | |
| 2024-02-07 19:08:00,1707332880000,18.28,18.29,18.2758,18.29,3016.0,18.285,25 | |
| 2024-02-07 19:09:00,1707332940000,18.27,18.27,18.26,18.26,10963.0,18.2666,43 | |
| 2024-02-07 19:10:00,1707333000000,18.25,18.25,18.23,18.24,16142.0,18.24,81 | |
| 2024-02-07 19:11:00,1707333060000,18.24,18.2499,18.23,18.24,12958.0,18.2415,70 | |
| 2024-02-07 19:12:00,1707333120000,18.24,18.24,18.225,18.235,11110.0,18.2344,76 | |
| 2024-02-07 19:13:00,1707333180000,18.24,18.25,18.225,18.23,8126.0,18.2378,56 | |
| 2024-02-07 19:14:00,1707333240000,18.225,18.225,18.185,18.21,46920.0,18.202,269 | |
| 2024-02-07 19:15:00,1707333300000,18.2083,18.22,18.2,18.2,14586.0,18.2117,56 | |
| 2024-02-07 19:16:00,1707333360000,18.19,18.2,18.17,18.195,18511.0,18.1881,83 | |
| 2024-02-07 19:17:00,1707333420000,18.19,18.2,18.185,18.2,22836.0,18.192,57 | |
| 2024-02-07 19:18:00,1707333480000,18.2,18.21,18.19,18.2,20857.0,18.2026,112 | |
| 2024-02-07 19:19:00,1707333540000,18.2,18.2101,18.19,18.1901,32378.0,18.2,46 | |
| 2024-02-07 19:20:00,1707333600000,18.19,18.21,18.18,18.19,35717.0,18.1951,105 | |
| 2024-02-07 19:21:00,1707333660000,18.2,18.2,18.17,18.1799,29140.0,18.183,58 | |
| 2024-02-07 19:22:00,1707333720000,18.17,18.1701,18.17,18.1701,5649.0,18.1701,50 | |
| 2024-02-07 19:23:00,1707333780000,18.18,18.2,18.18,18.1999,16097.0,18.1944,48 | |
| 2024-02-07 19:24:00,1707333840000,18.19,18.21,18.19,18.21,4119.0,18.1994,27 | |
| 2024-02-07 19:25:00,1707333900000,18.21,18.24,18.21,18.23,5867.0,18.227,49 | |
| 2024-02-07 19:26:00,1707333960000,18.23,18.265,18.215,18.26,15923.0,18.2331,56 | |
| 2024-02-07 19:27:00,1707334020000,18.27,18.311,18.21,18.21,16205.0,18.2767,108 | |
| 2024-02-07 19:28:00,1707334080000,18.21,18.23,18.195,18.22,21206.0,18.2062,137 | |
| 2024-02-07 19:29:00,1707334140000,18.225,18.25,18.2172,18.24,10110.0,18.228,69 | |
| 2024-02-07 19:30:00,1707334200000,18.235,18.24,18.21,18.2201,3279.0,18.2269,33 | |
| 2024-02-07 19:31:00,1707334260000,18.22,18.22,18.19,18.2085,10516.0,18.2081,36 | |
| 2024-02-07 19:32:00,1707334320000,18.205,18.21,18.185,18.2001,10386.0,18.1994,59 | |
| 2024-02-07 19:33:00,1707334380000,18.2099,18.24,18.2,18.235,9291.0,18.2252,55 | |
| 2024-02-07 19:34:00,1707334440000,18.23,18.24,18.23,18.23,3702.0,18.237,18 | |
| 2024-02-07 19:35:00,1707334500000,18.2301,18.24,18.22,18.2299,4143.0,18.2328,24 | |
| 2024-02-07 19:36:00,1707334560000,18.21,18.21,18.194,18.2006,12918.0,18.2003,49 | |
| 2024-02-07 19:37:00,1707334620000,18.2101,18.225,18.2087,18.2087,6100.0,18.2173,25 | |
| 2024-02-07 19:38:00,1707334680000,18.205,18.23,18.205,18.2101,6532.0,18.2195,33 | |
| 2024-02-07 19:39:00,1707334740000,18.215,18.22,18.2117,18.22,1849.0,18.2178,17 | |
| 2024-02-07 19:40:00,1707334800000,18.23,18.24,18.23,18.23,3012.0,18.2304,19 | |
| 2024-02-07 19:41:00,1707334860000,18.23,18.241,18.225,18.235,8805.0,18.2372,30 | |
| 2024-02-07 19:42:00,1707334920000,18.23,18.235,18.23,18.23,4599.0,18.2306,35 | |
| 2024-02-07 19:43:00,1707334980000,18.23,18.27,18.23,18.26,12223.0,18.2498,64 | |
| 2024-02-07 19:44:00,1707335040000,18.265,18.27,18.2601,18.2601,1689.0,18.2655,12 | |
| 2024-02-07 19:45:00,1707335100000,18.265,18.265,18.23,18.23,4538.0,18.2531,44 | |
| 2024-02-07 19:46:00,1707335160000,18.22,18.25,18.21,18.245,9055.0,18.2331,70 | |
| 2024-02-07 19:47:00,1707335220000,18.245,18.25,18.24,18.25,6363.0,18.2463,20 | |
| 2024-02-07 19:48:00,1707335280000,18.25,18.2547,18.25,18.2547,705.0,18.2517,6 | |
| 2024-02-07 19:49:00,1707335340000,18.26,18.28,18.26,18.27,6348.0,18.2685,47 | |
| 2024-02-07 19:50:00,1707335400000,18.27,18.27,18.2601,18.27,43320.0,18.2656,41 | |
| 2024-02-07 19:51:00,1707335460000,18.26,18.27,18.2501,18.27,21475.0,18.2605,52 | |
| 2024-02-07 19:52:00,1707335520000,18.275,18.275,18.255,18.255,3625.0,18.2631,24 | |
| 2024-02-07 19:53:00,1707335580000,18.2532,18.2599,18.25,18.2599,3365.0,18.2569,14 | |
| 2024-02-07 19:54:00,1707335640000,18.2577,18.2577,18.25,18.255,3465.0,18.2527,30 | |
| 2024-02-07 19:55:00,1707335700000,18.2473,18.25,18.24,18.24,3806.0,18.2425,13 | |
| 2024-02-07 19:56:00,1707335760000,18.245,18.25,18.2366,18.2366,5914.0,18.2417,25 | |
| 2024-02-07 19:57:00,1707335820000,18.23,18.2399,18.2299,18.234,12475.0,18.2311,30 | |
| 2024-02-07 19:58:00,1707335880000,18.2398,18.24,18.23,18.23,4608.0,18.237,19 | |
| 2024-02-07 19:59:00,1707335940000,18.235,18.245,18.235,18.24,3378.0,18.2411,20 | |
| 2024-02-07 20:00:00,1707336000000,18.2403,18.2403,18.23,18.2322,1627.0,18.236,12 | |
| 2024-02-07 20:01:00,1707336060000,18.239,18.241,18.2313,18.24,3591.0,18.2383,15 | |
| 2024-02-07 20:02:00,1707336120000,18.24,18.24,18.23,18.23,2659.0,18.2383,17 | |
| 2024-02-07 20:03:00,1707336180000,18.24,18.245,18.2398,18.2399,4525.0,18.2416,27 | |
| 2024-02-07 20:04:00,1707336240000,18.235,18.235,18.235,18.235,135.0,18.236,5 | |
| 2024-02-07 20:05:00,1707336300000,18.23,18.24,18.22,18.235,6807.0,18.2233,15 | |
| 2024-02-07 20:06:00,1707336360000,18.2372,18.249,18.2372,18.249,2325.0,18.241,16 | |
| 2024-02-07 20:07:00,1707336420000,18.2342,18.24,18.2342,18.235,2354.0,18.2371,12 | |
| 2024-02-07 20:08:00,1707336480000,18.2351,18.2351,18.235,18.235,1625.0,18.2348,7 | |
| 2024-02-07 20:09:00,1707336540000,18.2399,18.26,18.235,18.24,15900.0,18.2422,43 | |
| 2024-02-07 20:10:00,1707336600000,18.24,18.25,18.23,18.23,22884.0,18.2397,41 | |
| 2024-02-07 20:11:00,1707336660000,18.221,18.23,18.219,18.22,9131.0,18.2254,23 | |
| 2024-02-07 20:12:00,1707336720000,18.22,18.22,18.2135,18.219,4066.0,18.2179,19 | |
| 2024-02-07 20:13:00,1707336780000,18.23,18.24,18.225,18.23,4959.0,18.2295,29 | |
| 2024-02-07 20:14:00,1707336840000,18.23,18.23,18.23,18.23,405.0,18.23,2 | |
| 2024-02-07 20:15:00,1707336900000,18.2293,18.2293,18.22,18.22,1952.0,18.2229,13 | |
| 2024-02-07 20:16:00,1707336960000,18.225,18.23,18.2198,18.2198,2596.0,18.2233,28 | |
| 2024-02-07 20:17:00,1707337020000,18.22,18.225,18.2101,18.22,7876.0,18.2198,61 | |
| 2024-02-07 20:18:00,1707337080000,18.23,18.23,18.205,18.205,4147.0,18.2179,28 | |
| 2024-02-07 20:19:00,1707337140000,18.201,18.22,18.1906,18.205,13190.0,18.2041,73 | |
| 2024-02-07 20:20:00,1707337200000,18.2,18.21,18.2,18.2,4241.0,18.2034,30 | |
| 2024-02-07 20:21:00,1707337260000,18.198,18.21,18.198,18.21,5829.0,18.2075,33 | |
| 2024-02-07 20:22:00,1707337320000,18.22,18.23,18.22,18.225,4425.0,18.2208,24 | |
| 2024-02-07 20:23:00,1707337380000,18.22,18.25,18.22,18.2401,15705.0,18.24,7 | |
| 2024-02-07 20:24:00,1707337440000,18.2452,18.25,18.2401,18.245,5556.0,18.2483,35 | |
| 2024-02-07 20:25:00,1707337500000,18.25,18.25,18.23,18.235,16736.0,18.2382,25 | |
| 2024-02-07 20:26:00,1707337560000,18.235,18.2457,18.235,18.2401,6268.0,18.2431,19 | |
| 2024-02-07 20:27:00,1707337620000,18.24,18.24,18.23,18.23,2476.0,18.2332,22 | |
| 2024-02-07 20:28:00,1707337680000,18.2248,18.245,18.2248,18.245,2958.0,18.2319,23 | |
| 2024-02-07 20:29:00,1707337740000,18.245,18.245,18.245,18.245,569.0,18.2446,6 | |
| 2024-02-07 20:30:00,1707337800000,18.245,18.245,18.24,18.24,3866.0,18.2404,24 | |
| 2024-02-07 20:31:00,1707337860000,18.25,18.25,18.25,18.25,1078.0,18.2494,15 | |
| 2024-02-07 20:32:00,1707337920000,18.2502,18.26,18.24,18.24,8222.0,18.2487,22 | |
| 2024-02-07 20:33:00,1707337980000,18.2403,18.2443,18.239,18.2399,1052.0,18.2406,14 | |
| 2024-02-07 20:34:00,1707338040000,18.24,18.25,18.24,18.25,2131.0,18.2426,20 | |
| 2024-02-07 20:35:00,1707338100000,18.25,18.25,18.25,18.25,443.0,18.2509,10 | |
| 2024-02-07 20:36:00,1707338160000,18.25,18.25,18.25,18.25,605.0,18.25,11 | |
| 2024-02-07 20:37:00,1707338220000,18.25,18.25,18.24,18.24,4770.0,18.2413,35 | |
| 2024-02-07 20:38:00,1707338280000,18.239,18.26,18.239,18.26,2805.0,18.2492,24 | |
| 2024-02-07 20:39:00,1707338340000,18.26,18.2604,18.2597,18.2604,12708.0,18.26,14 | |
| 2024-02-07 20:40:00,1707338400000,18.26,18.26,18.2501,18.2599,3960.0,18.2549,12 | |
| 2024-02-07 20:41:00,1707338460000,18.255,18.27,18.255,18.265,7318.0,18.2619,34 | |
| 2024-02-07 20:42:00,1707338520000,18.27,18.271,18.265,18.265,2436.0,18.2697,14 | |
| 2024-02-07 20:43:00,1707338580000,18.265,18.2785,18.265,18.2785,9751.0,18.2687,26 | |
| 2024-02-07 20:44:00,1707338640000,18.27,18.28,18.265,18.265,3757.0,18.2707,27 | |
| 2024-02-07 20:45:00,1707338700000,18.2629,18.279,18.2629,18.2725,4157.0,18.2686,21 | |
| 2024-02-07 20:46:00,1707338760000,18.28,18.295,18.275,18.285,49404.0,18.2887,120 | |
| 2024-02-07 20:47:00,1707338820000,18.29,18.305,18.28,18.3,9690.0,18.2949,60 | |
| 2024-02-07 20:48:00,1707338880000,18.29,18.305,18.29,18.3,11653.0,18.2992,48 | |
| 2024-02-07 20:49:00,1707338940000,18.29,18.3,18.2797,18.2797,10559.0,18.2902,55 | |
| 2024-02-07 20:50:00,1707339000000,18.27,18.28,18.27,18.27,15786.0,18.2753,38 | |
| 2024-02-07 20:51:00,1707339060000,18.27,18.275,18.24,18.245,18246.0,18.2549,85 | |
| 2024-02-07 20:52:00,1707339120000,18.245,18.25,18.235,18.245,12521.0,18.2426,69 | |
| 2024-02-07 20:53:00,1707339180000,18.25,18.265,18.25,18.265,2527.0,18.2534,21 | |
| 2024-02-07 20:54:00,1707339240000,18.2601,18.269,18.2546,18.255,11185.0,18.261,62 | |
| 2024-02-07 20:55:00,1707339300000,18.255,18.27,18.255,18.265,12044.0,18.2629,35 | |
| 2024-02-07 20:56:00,1707339360000,18.27,18.28,18.2601,18.2625,42615.0,18.2698,76 | |
| 2024-02-07 20:57:00,1707339420000,18.27,18.285,18.2537,18.2537,32115.0,18.2695,142 | |
| 2024-02-07 20:58:00,1707339480000,18.25,18.275,18.24,18.245,65868.0,18.2603,184 | |
| 2024-02-07 20:59:00,1707339540000,18.245,18.26,18.24,18.25,82474.0,18.2475,301 | |
| 2024-02-07 21:02:00,1707339720000,18.26,18.26,18.26,18.26,560.0,18.2611,2 | |
| 2024-02-07 21:04:00,1707339840000,18.25,18.25,18.24,18.24,974.0,18.2449,5 | |
| 2024-02-07 21:05:00,1707339900000,18.27,18.27,18.27,18.27,3375.0,18.27,4 | |
| 2024-02-07 21:06:00,1707339960000,18.259,18.27,18.259,18.27,3510.0,18.2679,5 | |
| 2024-02-07 21:08:00,1707340080000,18.26,18.26,18.26,18.26,500.0,18.26,2 | |
| 2024-02-07 21:10:00,1707340200000,18.25,18.26,18.25,18.26,3000.0,18.2533,3 | |
| 2024-02-07 21:13:00,1707340380000,18.2498,18.2498,18.2498,18.2498,1050.0,18.2498,2 | |
| 2024-02-07 21:17:00,1707340620000,18.24,18.24,18.24,18.24,592.0,18.24,6 | |
| 2024-02-07 21:18:00,1707340680000,18.24,18.25,18.24,18.25,4725.0,18.2405,4 | |
| 2024-02-07 21:19:00,1707340740000,18.26,18.26,18.26,18.26,306.0,18.2565,4 | |
| 2024-02-07 21:20:00,1707340800000,18.26,18.26,18.26,18.26,118.0,18.26,2 | |
| 2024-02-07 21:22:00,1707340920000,18.26,18.26,18.26,18.26,700.0,18.26,2 | |
| 2024-02-07 21:24:00,1707341040000,18.25,18.25,18.25,18.25,126.0,18.2501,4 | |
| 2024-02-07 21:25:00,1707341100000,18.25,18.25,18.25,18.25,1020.0,18.25,3 | |
| 2024-02-07 21:27:00,1707341220000,18.25,18.25,18.25,18.25,1825.0,18.25,1 | |
| 2024-02-07 21:33:00,1707341580000,18.27,18.27,18.27,18.27,105.0,18.27,2 | |
| 2024-02-07 21:45:00,1707342300000,18.25,18.25,18.25,18.25,252.0,18.2502,2 | |
| 2024-02-07 21:47:00,1707342420000,18.27,18.27,18.27,18.27,500.0,18.27,1 | |
| 2024-02-07 21:50:00,1707342600000,18.28,18.28,18.28,18.28,378.0,18.28,1 | |
| 2024-02-07 21:51:00,1707342660000,18.25,18.25,18.25,18.25,645.0,18.2526,7 | |
| 2024-02-07 21:55:00,1707342900000,18.2799,18.2799,18.2799,18.2799,500.0,18.2799,1 | |
| 2024-02-07 21:56:00,1707342960000,18.2799,18.2799,18.2799,18.2799,100.0,18.2799,1 | |
| 2024-02-07 21:57:00,1707343020000,18.28,18.28,18.28,18.28,120.0,18.28,1 | |
| 2024-02-07 22:01:00,1707343260000,18.28,18.28,18.28,18.28,300.0,18.28,1 | |
| 2024-02-07 22:18:00,1707344280000,18.28,18.28,18.28,18.28,100.0,18.28,1 | |
| 2024-02-07 22:22:00,1707344520000,18.25,18.25,18.25,18.25,200.0,18.25,1 | |
| 2024-02-07 22:29:00,1707344940000,18.25,18.25,18.25,18.25,169.0,18.25,2 | |
| 2024-02-07 22:30:00,1707345000000,18.27,18.27,18.27,18.27,4871.0,18.27,10 | |
| 2024-02-07 22:47:00,1707346020000,18.31,18.31,18.31,18.31,200.0,18.31,1 | |
| 2024-02-07 22:50:00,1707346200000,18.31,18.31,18.31,18.31,125.0,18.31,2 | |
| 2024-02-07 22:51:00,1707346260000,18.24,18.24,18.24,18.24,2035.0,18.24,6 | |
| 2024-02-07 22:52:00,1707346320000,18.24,18.24,18.24,18.24,100.0,18.24,1 | |
| 2024-02-07 22:59:00,1707346740000,18.28,18.28,18.28,18.28,1750.0,18.28,1 | |
| 2024-02-07 23:12:00,1707347520000,18.22,18.22,18.22,18.22,300.0,18.22,1 | |
| 2024-02-07 23:14:00,1707347640000,18.38,18.38,18.38,18.38,100.0,18.38,1 | |
| 2024-02-07 23:20:00,1707348000000,18.27,18.27,18.27,18.27,105.0,18.27,1 | |
| 2024-02-07 23:45:00,1707349500000,18.27,18.27,18.27,18.27,1000.0,18.27,1 | |
| 2024-02-08 00:18:00,1707351480000,18.28,18.28,18.28,18.28,120.0,18.28,2 | |
| 2024-02-08 00:20:00,1707351600000,18.26,18.26,18.26,18.26,100.0,18.26,1 | |
| 2024-02-08 00:29:00,1707352140000,18.25,18.25,18.25,18.25,500.0,18.25,1 | |
| 2024-02-08 00:32:00,1707352320000,18.28,18.28,18.28,18.28,1000.0,18.28,1 | |
| 2024-02-08 00:41:00,1707352860000,18.26,18.26,18.26,18.26,950.0,18.26,2 | |
| 2024-02-08 00:52:00,1707353520000,18.25,18.25,18.25,18.25,1000.0,18.25,1 | |
| 2024-02-08 00:53:00,1707353580000,18.27,18.27,18.27,18.27,201.0,18.2699,2 | |
| 2024-02-08 00:56:00,1707353760000,18.2696,18.2696,18.2696,18.2696,5300.0,18.2696,1 | |
| 2024-02-08 00:58:00,1707353880000,18.2699,18.27,18.2699,18.27,1007.0,18.27,9 | |
| 2024-02-08 00:59:00,1707353940000,18.2699,18.2699,18.2699,18.2699,150.0,18.2699,1 | |
| 2024-02-08 09:03:00,1707382980000,18.3,18.3,18.3,18.3,250.0,18.3,1 | |
| 2024-02-08 09:07:00,1707383220000,18.3,18.3,18.3,18.3,350.0,18.3,1 | |
| 2024-02-08 09:26:00,1707384360000,18.3,18.3,18.3,18.3,350.0,18.3043,2 | |
| 2024-02-08 10:02:00,1707386520000,18.27,18.27,18.27,18.27,206.0,18.27,3 | |
| 2024-02-08 10:16:00,1707387360000,18.31,18.31,18.31,18.31,175.0,18.31,1 | |
| 2024-02-08 10:40:00,1707388800000,18.37,18.37,18.37,18.37,150.0,18.37,1 | |
| 2024-02-08 10:43:00,1707388980000,18.38,18.38,18.38,18.38,391.0,18.38,2 | |
| 2024-02-08 10:58:00,1707389880000,18.42,18.42,18.42,18.42,100.0,18.42,1 | |
| 2024-02-08 11:22:00,1707391320000,18.38,18.38,18.38,18.38,500.0,18.38,1 | |
| 2024-02-08 11:32:00,1707391920000,18.4,18.4,18.4,18.4,435.0,18.4,1 | |
| 2024-02-08 11:36:00,1707392160000,18.43,18.43,18.43,18.43,227.0,18.4324,4 | |
| 2024-02-08 11:42:00,1707392520000,18.41,18.41,18.41,18.41,600.0,18.41,1 | |
| 2024-02-08 11:57:00,1707393420000,18.37,18.37,18.37,18.37,200.0,18.37,1 | |
| 2024-02-08 12:00:00,1707393600000,18.35,18.41,18.31,18.401,4958.0,18.3862,25 | |
| 2024-02-08 12:01:00,1707393660000,18.4,18.4,18.4,18.4,1005.0,18.4,3 | |
| 2024-02-08 12:02:00,1707393720000,18.4,18.4,18.4,18.4,12380.0,18.4,21 | |
| 2024-02-08 12:04:00,1707393840000,18.4,18.42,18.4,18.42,635.0,18.4126,2 | |
| 2024-02-08 12:05:00,1707393900000,18.4,18.4,18.4,18.4,500.0,18.4,3 | |
| 2024-02-08 12:06:00,1707393960000,18.42,18.42,18.42,18.42,1207.0,18.42,3 | |
| 2024-02-08 12:08:00,1707394080000,18.41,18.41,18.38,18.38,739.0,18.3894,4 | |
| 2024-02-08 12:15:00,1707394500000,18.43,18.43,18.43,18.43,412.0,18.4297,5 | |
| 2024-02-08 12:18:00,1707394680000,18.41,18.43,18.41,18.43,200.0,18.42,2 | |
| 2024-02-08 12:23:00,1707394980000,18.42,18.42,18.42,18.42,500.0,18.42,1 | |
| 2024-02-08 12:32:00,1707395520000,18.37,18.37,18.36,18.36,4800.0,18.3669,6 | |
| 2024-02-08 12:40:00,1707396000000,18.35,18.35,18.32,18.32,8202.0,18.3452,19 | |
| 2024-02-08 12:41:00,1707396060000,18.31,18.31,18.31,18.31,402.0,18.31,4 | |
| 2024-02-08 12:47:00,1707396420000,18.29,18.29,18.27,18.27,643.0,18.2768,7 | |
| 2024-02-08 12:49:00,1707396540000,18.26,18.26,18.25,18.25,3550.0,18.2515,17 | |
| 2024-02-08 12:51:00,1707396660000,18.2,18.2,18.17,18.17,2160.0,18.1809,18 | |
| 2024-02-08 12:52:00,1707396720000,18.17,18.17,18.17,18.17,1000.0,18.17,1 | |
| 2024-02-08 12:54:00,1707396840000,18.22,18.22,18.22,18.22,200.0,18.22,1 | |
| 2024-02-08 12:55:00,1707396900000,18.24,18.24,18.24,18.24,200.0,18.24,1 | |
| 2024-02-08 13:00:00,1707397200000,18.39,18.4499,18.1701,18.4,23386.0,18.3927,53 | |
| 2024-02-08 13:01:00,1707397260000,18.21,18.21,18.21,18.21,943.0,18.2103,6 | |
| 2024-02-08 13:02:00,1707397320000,18.21,18.21,18.2,18.2,580.0,18.2066,11 | |
| 2024-02-08 13:03:00,1707397380000,18.18,18.23,18.18,18.23,427.0,18.1951,6 | |
| 2024-02-08 13:04:00,1707397440000,18.25,18.25,18.25,18.25,1010.0,18.2505,2 | |
| 2024-02-08 13:05:00,1707397500000,18.3,18.3,18.3,18.3,501.0,18.3,2 | |
| 2024-02-08 13:07:00,1707397620000,18.27,18.27,18.27,18.27,100.0,18.27,1 | |
| 2024-02-08 13:09:00,1707397740000,18.24,18.24,18.24,18.24,4169.0,18.24,10 | |
| 2024-02-08 13:20:00,1707398400000,18.22,18.22,18.22,18.22,305.0,18.2207,3 | |
| 2024-02-08 13:21:00,1707398460000,18.21,18.21,18.21,18.21,5919.0,18.21,10 | |
| 2024-02-08 13:23:00,1707398580000,18.19,18.19,18.19,18.19,1106.0,18.19,4 | |
| 2024-02-08 13:24:00,1707398640000,18.18,18.19,18.18,18.18,6471.0,18.1804,10 | |
| 2024-02-08 13:25:00,1707398700000,18.17,18.23,18.15,18.23,1263.0,18.1744,14 | |
| 2024-02-08 13:26:00,1707398760000,18.2,18.2,18.2,18.2,133.0,18.199,4 | |
| 2024-02-08 13:27:00,1707398820000,18.16,18.17,18.15,18.16,13685.0,18.151,14 | |
| 2024-02-08 13:28:00,1707398880000,18.14,18.14,18.14,18.14,1759.0,18.142,9 | |
| 2024-02-08 13:29:00,1707398940000,18.13,18.16,18.12,18.1209,3979.0,18.1271,29 | |
| 2024-02-08 13:31:00,1707399060000,18.15,18.15,18.12,18.15,1976.0,18.1426,7 | |
| 2024-02-08 13:32:00,1707399120000,18.12,18.12,18.11,18.11,1807.0,18.1197,12 | |
| 2024-02-08 13:33:00,1707399180000,18.19,18.19,18.09,18.09,8396.0,18.1229,43 | |
| 2024-02-08 13:34:00,1707399240000,18.125,18.125,18.12,18.12,232.0,18.1247,5 | |
| 2024-02-08 13:35:00,1707399300000,18.09,18.09,18.07,18.08,2402.0,18.0821,17 | |
| 2024-02-08 13:36:00,1707399360000,18.09,18.09,18.06,18.06,5361.0,18.0634,17 | |
| 2024-02-08 13:37:00,1707399420000,18.05,18.05,18.01,18.03,10528.0,18.0295,82 | |
| 2024-02-08 13:38:00,1707399480000,18.03,18.1,18.02,18.1,2662.0,18.056,11 | |
| 2024-02-08 13:39:00,1707399540000,18.02,18.03,18.0,18.03,17029.0,18.019,30 | |
| 2024-02-08 13:40:00,1707399600000,18.02,18.04,17.99,18.02,41693.0,18.0026,164 | |
| 2024-02-08 13:41:00,1707399660000,18.07,18.07,18.03,18.07,1197.0,18.0469,11 | |
| 2024-02-08 13:42:00,1707399720000,18.07,18.07,18.02,18.02,2376.0,18.0384,8 | |
| 2024-02-08 13:43:00,1707399780000,18.0,18.03,17.98,18.01,13809.0,18.0012,32 | |
| 2024-02-08 13:44:00,1707399840000,18.0192,18.03,17.97,18.03,3709.0,18.0131,20 | |
| 2024-02-08 13:45:00,1707399900000,18.0,18.0,17.91,17.91,20333.0,17.9673,55 | |
| 2024-02-08 13:46:00,1707399960000,17.93,17.93,17.87,17.9,5994.0,17.9004,46 | |
| 2024-02-08 13:47:00,1707400020000,17.9,17.9696,17.9,17.9696,1121.0,17.9217,11 | |
| 2024-02-08 13:48:00,1707400080000,17.95,17.95,17.91,17.91,12727.0,17.9269,32 | |
| 2024-02-08 13:49:00,1707400140000,17.94,17.94,17.9,17.91,7523.0,17.9098,26 | |
| 2024-02-08 13:50:00,1707400200000,17.8901,17.9,17.8901,17.9,2369.0,17.8919,15 | |
| 2024-02-08 13:51:00,1707400260000,17.9,17.91,17.89,17.91,7855.0,17.892,30 | |
| 2024-02-08 13:52:00,1707400320000,17.93,17.96,17.93,17.96,713.0,17.9454,6 | |
| 2024-02-08 13:53:00,1707400380000,17.96,17.96,17.93,17.93,22037.0,17.9304,13 | |
| 2024-02-08 13:54:00,1707400440000,17.97,17.97,17.96,17.96,1117.0,17.9656,10 | |
| 2024-02-08 13:55:00,1707400500000,17.95,17.9595,17.95,17.9595,704.0,17.9559,16 | |
| 2024-02-08 13:56:00,1707400560000,17.9509,17.97,17.9509,17.97,1075.0,17.9638,5 | |
| 2024-02-08 13:57:00,1707400620000,17.98,17.98,17.97,17.98,7567.0,17.9787,15 | |
| 2024-02-08 13:58:00,1707400680000,18.02,18.02,18.02,18.02,440.0,18.022,8 | |
| 2024-02-08 13:59:00,1707400740000,18.04,18.04,18.01,18.03,2137.0,18.0284,16 | |
| 2024-02-08 14:00:00,1707400800000,18.0,18.0,17.87,17.92,29896.0,17.907,76 | |
| 2024-02-08 14:01:00,1707400860000,17.9097,17.9202,17.9,17.9,30456.0,17.9003,36 | |
| 2024-02-08 14:02:00,1707400920000,17.92,17.92,17.9,17.91,3448.0,17.9099,10 | |
| 2024-02-08 14:03:00,1707400980000,17.9,17.9391,17.9,17.9391,1950.0,17.9051,14 | |
| 2024-02-08 14:04:00,1707401040000,17.93,17.9598,17.93,17.9596,2217.0,17.9359,18 | |
| 2024-02-08 14:05:00,1707401100000,17.97,18.0,17.97,18.0,1260.0,17.9773,17 | |
| 2024-02-08 14:06:00,1707401160000,18.0,18.0,18.0,18.0,699.0,18.0021,11 | |
| 2024-02-08 14:07:00,1707401220000,18.01,18.01,18.01,18.01,208.0,18.0228,6 | |
| 2024-02-08 14:08:00,1707401280000,18.03,18.03,18.03,18.03,2767.0,18.0303,12 | |
| 2024-02-08 14:09:00,1707401340000,18.0099,18.01,18.0,18.0,461.0,18.0071,10 | |
| 2024-02-08 14:10:00,1707401400000,18.0,18.02,18.0,18.005,3460.0,18.0074,15 | |
| 2024-02-08 14:11:00,1707401460000,18.03,18.03,18.03,18.03,220.0,18.0268,5 | |
| 2024-02-08 14:12:00,1707401520000,18.0,18.03,18.0,18.01,964.0,18.0067,9 | |
| 2024-02-08 14:13:00,1707401580000,18.0,18.0,18.0,18.0,756.0,18.0002,8 | |
| 2024-02-08 14:14:00,1707401640000,18.03,18.03,18.03,18.03,200.0,18.03,1 | |
| 2024-02-08 14:15:00,1707401700000,18.05,18.06,18.05,18.05,5826.0,18.0503,7 | |
| 2024-02-08 14:16:00,1707401760000,18.08,18.08,18.06,18.06,5482.0,18.0783,6 | |
| 2024-02-08 14:17:00,1707401820000,18.09,18.1,18.08,18.09,9846.0,18.0962,17 | |
| 2024-02-08 14:18:00,1707401880000,18.07,18.07,18.05,18.05,5785.0,18.0604,12 | |
| 2024-02-08 14:19:00,1707401940000,18.04,18.04,18.02,18.04,1260.0,18.0377,8 | |
| 2024-02-08 14:20:00,1707402000000,18.03,18.04,18.03,18.04,21255.0,18.0395,8 | |
| 2024-02-08 14:21:00,1707402060000,18.04,18.05,18.03,18.03,3776.0,18.04,6 | |
| 2024-02-08 14:22:00,1707402120000,18.03,18.0399,18.03,18.03,2140.0,18.0322,8 | |
| 2024-02-08 14:23:00,1707402180000,18.02,18.03,18.02,18.02,2658.0,18.0221,9 | |
| 2024-02-08 14:24:00,1707402240000,18.02,18.02,18.0,18.0,3920.0,18.0047,22 | |
| 2024-02-08 14:26:00,1707402360000,18.0,18.01,18.0,18.01,4649.0,18.0043,10 | |
| 2024-02-08 14:27:00,1707402420000,18.02,18.02,18.019,18.02,2648.0,18.0193,9 | |
| 2024-02-08 14:28:00,1707402480000,18.03,18.04,18.03,18.04,728.0,18.0369,3 | |
| 2024-02-08 14:29:00,1707402540000,18.04,18.05,18.04,18.05,829.0,18.0423,8 | |
| 2024-02-08 14:30:00,1707402600000,18.06,18.06,18.01,18.02,59193.0,18.0425,174 | |
| 2024-02-08 14:31:00,1707402660000,18.0199,18.0301,18.008,18.008,24926.0,18.0231,126 | |
| 2024-02-08 14:32:00,1707402720000,18.01,18.02,18.0,18.0,72227.0,18.0024,293 | |
| 2024-02-08 14:33:00,1707402780000,17.99,17.99,17.97,17.98,71898.0,17.9806,147 | |
| 2024-02-08 14:34:00,1707402840000,17.98,18.0,17.97,17.9999,30117.0,17.9791,104 | |
| 2024-02-08 14:35:00,1707402900000,18.0,18.03,18.0,18.0,25103.0,18.0114,177 | |
| 2024-02-08 14:36:00,1707402960000,18.0099,18.01,17.98,17.98,31666.0,17.9989,73 | |
| 2024-02-08 14:37:00,1707403020000,17.979,18.01,17.979,18.0098,18047.0,17.9922,74 | |
| 2024-02-08 14:38:00,1707403080000,18.0001,18.0001,17.94,17.9502,71289.0,17.9666,224 | |
| 2024-02-08 14:39:00,1707403140000,17.96,17.97,17.95,17.9599,44422.0,17.9636,87 | |
| 2024-02-08 14:40:00,1707403200000,17.96,17.96,17.9401,17.945,15049.0,17.9511,76 | |
| 2024-02-08 14:41:00,1707403260000,17.9401,17.9501,17.92,17.9299,32870.0,17.9308,130 | |
| 2024-02-08 14:42:00,1707403320000,17.925,17.93,17.908,17.9201,36976.0,17.9191,127 | |
| 2024-02-08 14:43:00,1707403380000,17.92,17.93,17.9,17.9252,29379.0,17.9126,114 | |
| 2024-02-08 14:44:00,1707403440000,17.925,17.945,17.9201,17.9212,24669.0,17.9327,111 | |
| 2024-02-08 14:45:00,1707403500000,17.925,17.925,17.9,17.905,39359.0,17.908,103 | |
| 2024-02-08 14:46:00,1707403560000,17.91,17.94,17.895,17.94,111564.0,17.9045,227 | |
| 2024-02-08 14:47:00,1707403620000,17.945,17.9499,17.91,17.91,15694.0,17.9346,74 | |
| 2024-02-08 14:48:00,1707403680000,17.906,17.919,17.9,17.915,20113.0,17.9085,105 | |
| 2024-02-08 14:49:00,1707403740000,17.915,17.9299,17.9101,17.9299,13886.0,17.9206,63 | |
| 2024-02-08 14:50:00,1707403800000,17.92,17.945,17.92,17.945,7133.0,17.9335,61 | |
| 2024-02-08 14:51:00,1707403860000,17.9409,17.9682,17.94,17.9599,26393.0,17.9523,82 | |
| 2024-02-08 14:52:00,1707403920000,17.95,17.99,17.95,17.97,17551.0,17.9679,91 | |
| 2024-02-08 14:53:00,1707403980000,17.97,17.99,17.9699,17.97,13444.0,17.9757,125 | |
| 2024-02-08 14:54:00,1707404040000,17.97,17.97,17.9484,17.95,13131.0,17.9526,68 | |
| 2024-02-08 14:55:00,1707404100000,17.9599,17.9599,17.94,17.949,10396.0,17.9448,56 | |
| 2024-02-08 14:56:00,1707404160000,17.945,17.95,17.945,17.9477,6820.0,17.9474,24 | |
| 2024-02-08 14:57:00,1707404220000,17.9411,17.9659,17.9411,17.96,9746.0,17.9538,51 | |
| 2024-02-08 14:58:00,1707404280000,17.97,17.9737,17.935,17.9399,16804.0,17.9522,42 | |
| 2024-02-08 14:59:00,1707404340000,17.935,17.95,17.93,17.94,6081.0,17.941,47 | |
| 2024-02-08 15:00:00,1707404400000,17.95,17.97,17.935,17.94,64127.0,17.9574,234 | |
| 2024-02-08 15:01:00,1707404460000,17.9301,17.94,17.9301,17.94,2216.0,17.9379,35 | |
| 2024-02-08 15:02:00,1707404520000,17.95,17.98,17.95,17.9797,13527.0,17.9636,77 | |
| 2024-02-08 15:03:00,1707404580000,17.9798,18.018,17.9768,17.9768,42288.0,17.9994,166 | |
| 2024-02-08 15:04:00,1707404640000,17.975,17.9818,17.945,17.945,12876.0,17.9653,84 | |
| 2024-02-08 15:05:00,1707404700000,17.94,17.97,17.94,17.9601,19565.0,17.9554,130 | |
| 2024-02-08 15:06:00,1707404760000,17.97,18.0,17.97,17.995,16529.0,17.9919,97 | |
| 2024-02-08 15:07:00,1707404820000,18.0,18.0299,18.0,18.02,36983.0,18.0143,99 | |
| 2024-02-08 15:08:00,1707404880000,18.01,18.03,18.01,18.0122,28315.0,18.0244,92 | |
| 2024-02-08 15:09:00,1707404940000,18.0,18.01,17.995,18.0,14689.0,18.0006,70 | |
| 2024-02-08 15:10:00,1707405000000,18.0025,18.03,18.0025,18.01,14118.0,18.0209,93 | |
| 2024-02-08 15:11:00,1707405060000,18.0,18.03,17.995,18.0291,5680.0,18.0133,43 | |
| 2024-02-08 15:12:00,1707405120000,18.0276,18.04,18.025,18.03,12720.0,18.0325,41 | |
| 2024-02-08 15:13:00,1707405180000,18.035,18.06,18.01,18.015,34908.0,18.0455,104 | |
| 2024-02-08 15:14:00,1707405240000,18.015,18.0499,18.01,18.04,9562.0,18.0344,29 | |
| 2024-02-08 15:15:00,1707405300000,18.035,18.035,18.02,18.023,6178.0,18.0265,46 | |
| 2024-02-08 15:16:00,1707405360000,18.02,18.03,18.02,18.025,7791.0,18.0265,31 | |
| 2024-02-08 15:17:00,1707405420000,18.02,18.0224,18.0102,18.0167,10811.0,18.0194,41 | |
| 2024-02-08 15:18:00,1707405480000,18.01,18.02,18.008,18.02,8940.0,18.0137,50 | |
| 2024-02-08 15:19:00,1707405540000,18.025,18.035,18.02,18.03,4401.0,18.0282,39 | |
| 2024-02-08 15:20:00,1707405600000,18.04,18.07,18.04,18.07,23028.0,18.0592,87 | |
| 2024-02-08 15:21:00,1707405660000,18.0601,18.075,18.0549,18.07,37841.0,18.0646,117 | |
| 2024-02-08 15:22:00,1707405720000,18.075,18.075,18.035,18.04,13827.0,18.0546,66 | |
| 2024-02-08 15:23:00,1707405780000,18.04,18.04,18.02,18.02,13299.0,18.0279,36 | |
| 2024-02-08 15:24:00,1707405840000,18.03,18.03,18.015,18.015,11615.0,18.0238,32 | |
| 2024-02-08 15:25:00,1707405900000,18.03,18.03,17.99,18.005,10358.0,18.0137,90 | |
| 2024-02-08 15:26:00,1707405960000,18.0,18.025,18.0,18.0148,15631.0,18.0146,66 | |
| 2024-02-08 15:27:00,1707406020000,18.015,18.015,18.0,18.005,4321.0,18.0062,45 | |
| 2024-02-08 15:28:00,1707406080000,18.0,18.0097,17.99,17.99,15940.0,18.0004,91 | |
| 2024-02-08 15:29:00,1707406140000,17.99,18.02,17.97,17.99,19185.0,17.9946,124 | |
| 2024-02-08 15:30:00,1707406200000,17.99,18.15,17.99,17.99,122486.0,18.0606,425 | |
| 2024-02-08 15:31:00,1707406260000,17.98,18.04,17.93,17.945,66627.0,17.9603,170 | |
| 2024-02-08 15:32:00,1707406320000,17.96,17.965,17.89,17.89,144230.0,17.907,274 | |
| 2024-02-08 15:33:00,1707406380000,17.89,17.9,17.87,17.89,79652.0,17.8827,276 | |
| 2024-02-08 15:34:00,1707406440000,17.8898,17.8898,17.7697,17.77,87106.0,17.8158,483 | |
| 2024-02-08 15:35:00,1707406500000,17.78,17.78,17.71,17.725,119183.0,17.7381,452 | |
| 2024-02-08 15:36:00,1707406560000,17.73,17.8099,17.71,17.8099,86938.0,17.7507,360 | |
| 2024-02-08 15:37:00,1707406620000,17.805,17.825,17.7901,17.82,43863.0,17.8063,226 | |
| 2024-02-08 15:38:00,1707406680000,17.829,17.85,17.8201,17.835,56172.0,17.838,194 | |
| 2024-02-08 15:39:00,1707406740000,17.8301,17.8458,17.82,17.845,45241.0,17.8296,166 | |
| 2024-02-08 15:40:00,1707406800000,17.848,17.88,17.84,17.86,49340.0,17.8653,210 | |
| 2024-02-08 15:41:00,1707406860000,17.8645,17.89,17.86,17.86,27902.0,17.8789,122 | |
| 2024-02-08 15:42:00,1707406920000,17.85,17.87,17.84,17.86,11230.0,17.8508,67 | |
| 2024-02-08 15:43:00,1707406980000,17.8798,17.8803,17.87,17.875,5938.0,17.8796,35 | |
| 2024-02-08 15:44:00,1707407040000,17.8712,17.9,17.8701,17.9,19161.0,17.8852,72 | |
| 2024-02-08 15:45:00,1707407100000,17.9009,17.91,17.87,17.87,37565.0,17.8866,96 | |
| 2024-02-08 15:46:00,1707407160000,17.86,17.865,17.82,17.8399,108435.0,17.8397,163 | |
| 2024-02-08 15:47:00,1707407220000,17.83,17.83,17.8,17.81,31871.0,17.8126,141 | |
| 2024-02-08 15:48:00,1707407280000,17.8101,17.85,17.8101,17.8398,10775.0,17.8316,46 | |
| 2024-02-08 15:49:00,1707407340000,17.8325,17.84,17.815,17.826,7284.0,17.8299,42 | |
| 2024-02-08 15:50:00,1707407400000,17.82,17.85,17.805,17.8401,13994.0,17.8255,72 | |
| 2024-02-08 15:51:00,1707407460000,17.845,17.845,17.8161,17.8161,8388.0,17.8268,35 | |
| 2024-02-08 15:52:00,1707407520000,17.8199,17.8199,17.7958,17.8101,18227.0,17.8067,109 | |
| 2024-02-08 15:53:00,1707407580000,17.82,17.835,17.81,17.83,33400.0,17.8173,106 | |
| 2024-02-08 15:54:00,1707407640000,17.835,17.84,17.79,17.8,61812.0,17.8224,215 | |
| 2024-02-08 15:55:00,1707407700000,17.8,17.8,17.785,17.7901,52838.0,17.7973,164 | |
| 2024-02-08 15:56:00,1707407760000,17.8,17.835,17.79,17.825,16562.0,17.8181,52 | |
| 2024-02-08 15:57:00,1707407820000,17.8212,17.84,17.82,17.8361,18654.0,17.8315,78 | |
| 2024-02-08 15:58:00,1707407880000,17.8303,17.835,17.81,17.82,7699.0,17.8189,71 | |
| 2024-02-08 15:59:00,1707407940000,17.82,17.835,17.82,17.825,16229.0,17.8277,59 | |
| 2024-02-08 16:00:00,1707408000000,17.83,17.85,17.81,17.845,14691.0,17.835,52 | |
| 2024-02-08 16:01:00,1707408060000,17.84,17.84,17.795,17.8,57176.0,17.8258,74 | |
| 2024-02-08 16:02:00,1707408120000,17.79,17.795,17.76,17.76,32854.0,17.7728,127 | |
| 2024-02-08 16:03:00,1707408180000,17.7571,17.77,17.7497,17.76,27511.0,17.7549,168 | |
| 2024-02-08 16:04:00,1707408240000,17.76,17.8,17.755,17.795,13130.0,17.7787,50 | |
| 2024-02-08 16:05:00,1707408300000,17.7999,17.81,17.77,17.77,11734.0,17.7939,54 | |
| 2024-02-08 16:06:00,1707408360000,17.77,17.79,17.77,17.77,6108.0,17.78,41 | |
| 2024-02-08 16:07:00,1707408420000,17.77,17.77,17.7534,17.765,10352.0,17.7607,45 | |
| 2024-02-08 16:08:00,1707408480000,17.7601,17.7701,17.76,17.76,7244.0,17.7651,37 | |
| 2024-02-08 16:09:00,1707408540000,17.7599,17.7762,17.755,17.76,14564.0,17.7632,50 | |
| 2024-02-08 16:10:00,1707408600000,17.76,17.76,17.7401,17.7402,17599.0,17.755,62 | |
| 2024-02-08 16:11:00,1707408660000,17.75,17.7601,17.7441,17.755,7982.0,17.7536,59 | |
| 2024-02-08 16:12:00,1707408720000,17.76,17.775,17.76,17.7636,6246.0,17.7644,34 | |
| 2024-02-08 16:13:00,1707408780000,17.76,17.78,17.755,17.78,15634.0,17.7644,55 | |
| 2024-02-08 16:14:00,1707408840000,17.77,17.785,17.77,17.7798,5674.0,17.7777,38 | |
| 2024-02-08 16:15:00,1707408900000,17.775,17.775,17.76,17.77,21286.0,17.7645,53 | |
| 2024-02-08 16:16:00,1707408960000,17.7542,17.76,17.74,17.745,19780.0,17.7483,80 | |
| 2024-02-08 16:17:00,1707409020000,17.7498,17.7899,17.745,17.7899,17575.0,17.7655,60 | |
| 2024-02-08 16:18:00,1707409080000,17.7812,17.8,17.7801,17.7999,3711.0,17.7874,24 | |
| 2024-02-08 16:19:00,1707409140000,17.8,17.8,17.7532,17.7532,21298.0,17.7741,108 | |
| 2024-02-08 16:20:00,1707409200000,17.76,17.7899,17.753,17.7699,14566.0,17.7718,49 | |
| 2024-02-08 16:21:00,1707409260000,17.76,17.7699,17.7509,17.7601,7686.0,17.7612,31 | |
| 2024-02-08 16:22:00,1707409320000,17.7598,17.7697,17.755,17.7601,14411.0,17.7614,47 | |
| 2024-02-08 16:23:00,1707409380000,17.77,17.78,17.7599,17.7599,12729.0,17.7673,62 | |
| 2024-02-08 16:24:00,1707409440000,17.7599,17.76,17.74,17.7499,12258.0,17.7512,51 | |
| 2024-02-08 16:25:00,1707409500000,17.75,17.75,17.74,17.7499,9192.0,17.7483,50 | |
| 2024-02-08 16:26:00,1707409560000,17.7497,17.75,17.73,17.7301,15302.0,17.7425,105 | |
| 2024-02-08 16:27:00,1707409620000,17.74,17.76,17.74,17.76,13276.0,17.7515,52 | |
| 2024-02-08 16:28:00,1707409680000,17.755,17.766,17.755,17.7599,7528.0,17.7609,35 | |
| 2024-02-08 16:29:00,1707409740000,17.76,17.795,17.76,17.7815,9645.0,17.7706,51 | |
| 2024-02-08 16:30:00,1707409800000,17.79,17.8099,17.785,17.79,9540.0,17.7967,48 | |
| 2024-02-08 16:31:00,1707409860000,17.78,17.8203,17.78,17.8043,22872.0,17.8104,85 | |
| 2024-02-08 16:32:00,1707409920000,17.805,17.81,17.7357,17.7357,13851.0,17.7632,87 | |
| 2024-02-08 16:33:00,1707409980000,17.74,17.75,17.74,17.75,5619.0,17.747,26 | |
| 2024-02-08 16:34:00,1707410040000,17.745,17.75,17.7436,17.7452,7972.0,17.7473,33 | |
| 2024-02-08 16:35:00,1707410100000,17.7497,17.77,17.7497,17.76,72792.0,17.7568,43 | |
| 2024-02-08 16:36:00,1707410160000,17.765,17.77,17.754,17.765,6038.0,17.761,47 | |
| 2024-02-08 16:37:00,1707410220000,17.761,17.7616,17.735,17.735,8037.0,17.7473,37 | |
| 2024-02-08 16:38:00,1707410280000,17.735,17.75,17.735,17.7451,7192.0,17.7387,28 | |
| 2024-02-08 16:39:00,1707410340000,17.75,17.75,17.7338,17.7499,11375.0,17.7435,49 | |
| 2024-02-08 16:40:00,1707410400000,17.75,17.77,17.75,17.77,3890.0,17.7605,25 | |
| 2024-02-08 16:41:00,1707410460000,17.77,17.7798,17.755,17.7699,7146.0,17.7673,36 | |
| 2024-02-08 16:42:00,1707410520000,17.7677,17.77,17.7501,17.7501,2692.0,17.7601,20 | |
| 2024-02-08 16:43:00,1707410580000,17.7599,17.7599,17.745,17.7482,5095.0,17.7512,29 | |
| 2024-02-08 16:44:00,1707410640000,17.7456,17.7456,17.7,17.7133,87630.0,17.7161,243 | |
| 2024-02-08 16:45:00,1707410700000,17.7101,17.725,17.7,17.72,14455.0,17.7138,75 | |
| 2024-02-08 16:46:00,1707410760000,17.72,17.7399,17.72,17.725,11778.0,17.7277,48 | |
| 2024-02-08 16:47:00,1707410820000,17.73,17.81,17.73,17.78,185299.0,17.7851,746 | |
| 2024-02-08 16:48:00,1707410880000,17.79,17.87,17.785,17.85,112912.0,17.841,566 | |
| 2024-02-08 16:49:00,1707410940000,17.84,17.85,17.79,17.795,36767.0,17.8213,78 | |
| 2024-02-08 16:50:00,1707411000000,17.795,17.8645,17.79,17.8645,50476.0,17.8255,222 | |
| 2024-02-08 16:51:00,1707411060000,17.87,17.91,17.86,17.875,101374.0,17.8811,268 | |
| 2024-02-08 16:52:00,1707411120000,17.87,17.8703,17.852,17.855,9804.0,17.8656,64 | |
| 2024-02-08 16:53:00,1707411180000,17.85,17.85,17.82,17.8447,47772.0,17.8275,123 | |
| 2024-02-08 16:54:00,1707411240000,17.8399,17.8401,17.835,17.84,9147.0,17.8393,29 | |
| 2024-02-08 16:55:00,1707411300000,17.8399,17.85,17.8399,17.8456,5181.0,17.8421,27 | |
| 2024-02-08 16:56:00,1707411360000,17.8447,17.89,17.8447,17.8897,24159.0,17.8721,92 | |
| 2024-02-08 16:57:00,1707411420000,17.8801,17.894,17.855,17.855,18962.0,17.8802,65 | |
| 2024-02-08 16:58:00,1707411480000,17.8553,17.86,17.845,17.845,5560.0,17.8548,27 | |
| 2024-02-08 16:59:00,1707411540000,17.85,17.92,17.85,17.89,62443.0,17.8951,259 | |
| 2024-02-08 17:00:00,1707411600000,17.9,17.915,17.88,17.914,13264.0,17.8997,89 | |
| 2024-02-08 17:01:00,1707411660000,17.9117,17.9197,17.89,17.89,18662.0,17.9078,49 | |
| 2024-02-08 17:02:00,1707411720000,17.8831,17.885,17.86,17.86,11820.0,17.8673,59 | |
| 2024-02-08 17:03:00,1707411780000,17.8501,17.8501,17.825,17.84,16084.0,17.8388,73 | |
| 2024-02-08 17:04:00,1707411840000,17.845,17.86,17.84,17.85,24276.0,17.8487,63 | |
| 2024-02-08 17:05:00,1707411900000,17.85,17.85,17.805,17.805,32038.0,17.8417,86 | |
| 2024-02-08 17:06:00,1707411960000,17.81,17.835,17.8,17.83,15313.0,17.8156,101 | |
| 2024-02-08 17:07:00,1707412020000,17.835,17.88,17.835,17.86,32439.0,17.8571,73 | |
| 2024-02-08 17:08:00,1707412080000,17.87,17.87,17.8552,17.86,6208.0,17.8631,19 | |
| 2024-02-08 17:09:00,1707412140000,17.86,17.86,17.855,17.8551,1945.0,17.8591,24 | |
| 2024-02-08 17:10:00,1707412200000,17.855,17.86,17.855,17.8599,12351.0,17.8597,22 | |
| 2024-02-08 17:11:00,1707412260000,17.86,17.86,17.8539,17.8539,5810.0,17.8576,11 | |
| 2024-02-08 17:12:00,1707412320000,17.86,17.86,17.84,17.84,2751.0,17.8553,49 | |
| 2024-02-08 17:13:00,1707412380000,17.83,17.8699,17.83,17.8699,28213.0,17.8538,65 | |
| 2024-02-08 17:14:00,1707412440000,17.86,17.86,17.86,17.86,1628.0,17.8594,23 | |
| 2024-02-08 17:15:00,1707412500000,17.855,17.8599,17.8501,17.8556,6098.0,17.8511,14 | |
| 2024-02-08 17:16:00,1707412560000,17.85,17.86,17.84,17.86,3835.0,17.8505,36 | |
| 2024-02-08 17:17:00,1707412620000,17.849,17.849,17.84,17.84,1223.0,17.8442,27 | |
| 2024-02-08 17:18:00,1707412680000,17.839,17.845,17.8347,17.845,1845.0,17.8385,7 | |
| 2024-02-08 17:19:00,1707412740000,17.85,17.855,17.8401,17.8463,17893.0,17.8474,68 | |
| 2024-02-08 17:20:00,1707412800000,17.8499,17.8543,17.84,17.84,7161.0,17.8484,36 | |
| 2024-02-08 17:21:00,1707412860000,17.83,17.84,17.81,17.84,16019.0,17.8268,107 | |
| 2024-02-08 17:22:00,1707412920000,17.83,17.83,17.81,17.82,10183.0,17.8197,50 | |
| 2024-02-08 17:23:00,1707412980000,17.815,17.82,17.8,17.8,9754.0,17.8164,50 | |
| 2024-02-08 17:24:00,1707413040000,17.8099,17.82,17.8,17.8043,5154.0,17.8086,35 | |
| 2024-02-08 17:25:00,1707413100000,17.8001,17.8156,17.79,17.8156,21065.0,17.8008,95 | |
| 2024-02-08 17:26:00,1707413160000,17.8101,17.8101,17.8,17.8,6267.0,17.8044,49 | |
| 2024-02-08 17:27:00,1707413220000,17.795,17.7955,17.7901,17.795,2426.0,17.7919,18 | |
| 2024-02-08 17:28:00,1707413280000,17.8,17.8,17.7897,17.79,7823.0,17.7918,63 | |
| 2024-02-08 17:29:00,1707413340000,17.79,17.8,17.78,17.7999,5827.0,17.7978,20 | |
| 2024-02-08 17:30:00,1707413400000,17.79,17.815,17.78,17.815,7950.0,17.8059,75 | |
| 2024-02-08 17:31:00,1707413460000,17.815,17.835,17.79,17.815,10265.0,17.809,71 | |
| 2024-02-08 17:32:00,1707413520000,17.815,17.8164,17.81,17.815,2119.0,17.8142,12 | |
| 2024-02-08 17:33:00,1707413580000,17.8217,17.84,17.8217,17.8399,6174.0,17.8338,49 | |
| 2024-02-08 17:34:00,1707413640000,17.84,17.855,17.84,17.8542,1651.0,17.8482,12 | |
| 2024-02-08 17:35:00,1707413700000,17.85,17.86,17.845,17.845,3797.0,17.8544,25 | |
| 2024-02-08 17:36:00,1707413760000,17.85,17.8543,17.84,17.8543,6747.0,17.8462,30 | |
| 2024-02-08 17:37:00,1707413820000,17.8599,17.88,17.855,17.88,4833.0,17.872,50 | |
| 2024-02-08 17:38:00,1707413880000,17.88,17.895,17.86,17.86,13811.0,17.8788,66 | |
| 2024-02-08 17:39:00,1707413940000,17.8543,17.8543,17.83,17.83,6288.0,17.8402,37 | |
| 2024-02-08 17:40:00,1707414000000,17.815,17.82,17.815,17.8197,4578.0,17.8181,17 | |
| 2024-02-08 17:41:00,1707414060000,17.82,17.83,17.805,17.82,5541.0,17.8179,48 | |
| 2024-02-08 17:42:00,1707414120000,17.82,17.82,17.8,17.8,10891.0,17.8071,65 | |
| 2024-02-08 17:43:00,1707414180000,17.8,17.8199,17.79,17.8,7457.0,17.8052,61 | |
| 2024-02-08 17:44:00,1707414240000,17.79,17.7985,17.79,17.7985,1891.0,17.7937,24 | |
| 2024-02-08 17:45:00,1707414300000,17.79,17.7999,17.79,17.79,2759.0,17.794,12 | |
| 2024-02-08 17:46:00,1707414360000,17.79,17.79,17.78,17.78,957.0,17.7834,17 | |
| 2024-02-08 17:47:00,1707414420000,17.7999,17.8,17.794,17.794,8551.0,17.7996,33 | |
| 2024-02-08 17:48:00,1707414480000,17.795,17.8051,17.795,17.8,1602.0,17.8003,15 | |
| 2024-02-08 17:49:00,1707414540000,17.8059,17.809,17.785,17.8,11747.0,17.8003,58 | |
| 2024-02-08 17:50:00,1707414600000,17.8099,17.82,17.8001,17.82,5920.0,17.8153,21 | |
| 2024-02-08 17:51:00,1707414660000,17.82,17.82,17.76,17.7801,18766.0,17.7807,110 | |
| 2024-02-08 17:52:00,1707414720000,17.7808,17.79,17.78,17.79,1539.0,17.7813,16 | |
| 2024-02-08 17:53:00,1707414780000,17.79,17.79,17.7812,17.7897,4034.0,17.7893,29 | |
| 2024-02-08 17:54:00,1707414840000,17.7921,17.8199,17.7921,17.8199,1975.0,17.8051,15 | |
| 2024-02-08 17:55:00,1707414900000,17.8104,17.8185,17.81,17.8101,2713.0,17.8163,13 | |
| 2024-02-08 17:56:00,1707414960000,17.81,17.815,17.81,17.81,2706.0,17.8124,15 | |
| 2024-02-08 17:57:00,1707415020000,17.8102,17.8199,17.806,17.8099,2838.0,17.81,19 | |
| 2024-02-08 17:58:00,1707415080000,17.805,17.815,17.805,17.81,1533.0,17.8107,22 | |
| 2024-02-08 17:59:00,1707415140000,17.815,17.817,17.805,17.81,4020.0,17.814,15 | |
| 2024-02-08 18:00:00,1707415200000,17.8,17.81,17.8,17.81,4420.0,17.8062,28 | |
| 2024-02-08 18:01:00,1707415260000,17.809,17.815,17.8,17.815,4128.0,17.8091,24 | |
| 2024-02-08 18:02:00,1707415320000,17.81,17.81,17.8002,17.81,2578.0,17.8069,18 | |
| 2024-02-08 18:03:00,1707415380000,17.8,17.805,17.79,17.79,5923.0,17.7955,39 | |
| 2024-02-08 18:04:00,1707415440000,17.795,17.8201,17.795,17.8201,8899.0,17.8045,56 | |
| 2024-02-08 18:05:00,1707415500000,17.82,17.8201,17.81,17.81,3733.0,17.8182,23 | |
| 2024-02-08 18:06:00,1707415560000,17.82,17.82,17.8001,17.805,1477.0,17.8105,12 | |
| 2024-02-08 18:07:00,1707415620000,17.8,17.81,17.8,17.8,1462.0,17.8018,12 | |
| 2024-02-08 18:08:00,1707415680000,17.79,17.7999,17.78,17.79,13727.0,17.7921,49 | |
| 2024-02-08 18:09:00,1707415740000,17.79,17.79,17.78,17.79,6668.0,17.7895,33 | |
| 2024-02-08 18:10:00,1707415800000,17.78,17.7899,17.76,17.785,14989.0,17.7727,62 | |
| 2024-02-08 18:11:00,1707415860000,17.79,17.79,17.78,17.79,5469.0,17.7854,36 | |
| 2024-02-08 18:12:00,1707415920000,17.78,17.78,17.7699,17.7699,8164.0,17.7746,40 | |
| 2024-02-08 18:13:00,1707415980000,17.76,17.7692,17.76,17.765,2749.0,17.7624,22 | |
| 2024-02-08 18:14:00,1707416040000,17.77,17.77,17.75,17.77,4673.0,17.7615,25 | |
| 2024-02-08 18:15:00,1707416100000,17.7699,17.77,17.75,17.76,7299.0,17.761,47 | |
| 2024-02-08 18:16:00,1707416160000,17.76,17.76,17.7544,17.76,1415.0,17.7572,11 | |
| 2024-02-08 18:17:00,1707416220000,17.76,17.76,17.74,17.755,18848.0,17.7501,95 | |
| 2024-02-08 18:18:00,1707416280000,17.755,17.776,17.755,17.7601,12604.0,17.7674,59 | |
| 2024-02-08 18:19:00,1707416340000,17.77,17.775,17.77,17.775,6984.0,17.77,38 | |
| 2024-02-08 18:20:00,1707416400000,17.7699,17.776,17.765,17.774,2161.0,17.7712,17 | |
| 2024-02-08 18:21:00,1707416460000,17.77,17.7799,17.74,17.7799,13999.0,17.7551,97 | |
| 2024-02-08 18:22:00,1707416520000,17.77,17.77,17.764,17.764,1929.0,17.7682,13 | |
| 2024-02-08 18:23:00,1707416580000,17.76,17.76,17.75,17.75,4044.0,17.758,34 | |
| 2024-02-08 18:24:00,1707416640000,17.755,17.755,17.74,17.74,5044.0,17.7471,47 | |
| 2024-02-08 18:25:00,1707416700000,17.7399,17.76,17.73,17.76,6738.0,17.7386,41 | |
| 2024-02-08 18:26:00,1707416760000,17.7501,17.77,17.75,17.75,5908.0,17.7602,47 | |
| 2024-02-08 18:27:00,1707416820000,17.755,17.766,17.7436,17.755,5108.0,17.7543,33 | |
| 2024-02-08 18:28:00,1707416880000,17.7501,17.76,17.745,17.7544,9371.0,17.7526,43 | |
| 2024-02-08 18:29:00,1707416940000,17.755,17.76,17.75,17.75,5132.0,17.7533,35 | |
| 2024-02-08 18:30:00,1707417000000,17.74,17.7401,17.73,17.7401,9184.0,17.7376,39 | |
| 2024-02-08 18:31:00,1707417060000,17.7405,17.765,17.74,17.7601,7309.0,17.7513,39 | |
| 2024-02-08 18:32:00,1707417120000,17.7699,17.775,17.765,17.765,2315.0,17.7702,17 | |
| 2024-02-08 18:33:00,1707417180000,17.77,17.77,17.75,17.755,5071.0,17.7559,39 | |
| 2024-02-08 18:34:00,1707417240000,17.751,17.785,17.75,17.78,12476.0,17.7618,49 | |
| 2024-02-08 18:35:00,1707417300000,17.7701,17.81,17.7701,17.81,10849.0,17.7939,74 | |
| 2024-02-08 18:36:00,1707417360000,17.8115,17.8199,17.81,17.8101,10492.0,17.8161,20 | |
| 2024-02-08 18:37:00,1707417420000,17.815,17.83,17.815,17.8228,4687.0,17.8224,20 | |
| 2024-02-08 18:38:00,1707417480000,17.825,17.85,17.8202,17.84,10534.0,17.8345,40 | |
| 2024-02-08 18:39:00,1707417540000,17.847,17.847,17.82,17.82,7669.0,17.8365,40 | |
| 2024-02-08 18:40:00,1707417600000,17.81,17.85,17.81,17.8372,14117.0,17.836,83 | |
| 2024-02-08 18:41:00,1707417660000,17.83,17.8499,17.83,17.8401,2356.0,17.8391,22 | |
| 2024-02-08 18:42:00,1707417720000,17.84,17.915,17.84,17.91,33099.0,17.8922,166 | |
| 2024-02-08 18:43:00,1707417780000,17.915,17.935,17.9,17.93,39168.0,17.9162,149 | |
| 2024-02-08 18:44:00,1707417840000,17.93,17.97,17.92,17.93,22753.0,17.9491,143 | |
| 2024-02-08 18:45:00,1707417900000,17.9399,17.95,17.93,17.9499,10207.0,17.9399,63 | |
| 2024-02-08 18:46:00,1707417960000,17.945,17.945,17.9345,17.94,10946.0,17.9398,58 | |
| 2024-02-08 18:47:00,1707418020000,17.9203,17.9203,17.89,17.89,9294.0,17.9114,67 | |
| 2024-02-08 18:48:00,1707418080000,17.89,17.89,17.85,17.87,14721.0,17.8696,54 | |
| 2024-02-08 18:49:00,1707418140000,17.87,17.87,17.86,17.86,3358.0,17.8642,34 | |
| 2024-02-08 18:50:00,1707418200000,17.84,17.84,17.81,17.825,13865.0,17.8272,117 | |
| 2024-02-08 18:51:00,1707418260000,17.83,17.84,17.83,17.84,4033.0,17.8318,29 | |
| 2024-02-08 18:52:00,1707418320000,17.84,17.85,17.84,17.85,2726.0,17.8436,23 | |
| 2024-02-08 18:53:00,1707418380000,17.8515,17.865,17.85,17.86,7188.0,17.8611,38 | |
| 2024-02-08 18:54:00,1707418440000,17.87,17.88,17.87,17.8799,6190.0,17.8741,31 | |
| 2024-02-08 18:55:00,1707418500000,17.87,17.87,17.84,17.8401,10779.0,17.8453,75 | |
| 2024-02-08 18:56:00,1707418560000,17.85,17.8553,17.835,17.85,12428.0,17.8445,70 | |
| 2024-02-08 18:57:00,1707418620000,17.85,17.87,17.85,17.87,2031.0,17.8655,20 | |
| 2024-02-08 18:58:00,1707418680000,17.87,17.87,17.83,17.84,4689.0,17.8408,28 | |
| 2024-02-08 18:59:00,1707418740000,17.84,17.84,17.82,17.82,5562.0,17.8279,42 | |
| 2024-02-08 19:00:00,1707418800000,17.815,17.8258,17.81,17.82,7088.0,17.8167,62 | |
| 2024-02-08 19:01:00,1707418860000,17.82,17.86,17.82,17.85,8385.0,17.847,51 | |
| 2024-02-08 19:02:00,1707418920000,17.85,17.855,17.84,17.845,3848.0,17.8501,24 | |
| 2024-02-08 19:03:00,1707418980000,17.85,17.85,17.83,17.83,2200.0,17.8382,24 | |
| 2024-02-08 19:04:00,1707419040000,17.835,17.86,17.83,17.86,22635.0,17.8401,65 | |
| 2024-02-08 19:05:00,1707419100000,17.845,17.85,17.845,17.85,10165.0,17.8456,13 | |
| 2024-02-08 19:06:00,1707419160000,17.8551,17.865,17.855,17.86,7492.0,17.86,42 | |
| 2024-02-08 19:07:00,1707419220000,17.87,17.889,17.86,17.875,15985.0,17.8724,38 | |
| 2024-02-08 19:08:00,1707419280000,17.8785,17.89,17.87,17.87,5638.0,17.8749,36 | |
| 2024-02-08 19:09:00,1707419340000,17.88,17.885,17.88,17.885,2309.0,17.8808,17 | |
| 2024-02-08 19:10:00,1707419400000,17.89,17.91,17.885,17.9099,10926.0,17.9053,46 | |
| 2024-02-08 19:11:00,1707419460000,17.9,17.93,17.9,17.91,13678.0,17.9125,87 | |
| 2024-02-08 19:12:00,1707419520000,17.91,17.92,17.905,17.92,1465.0,17.9138,18 | |
| 2024-02-08 19:13:00,1707419580000,17.92,17.92,17.9,17.9,8572.0,17.9067,53 | |
| 2024-02-08 19:14:00,1707419640000,17.88,17.89,17.87,17.87,7878.0,17.877,44 | |
| 2024-02-08 19:15:00,1707419700000,17.86,17.89,17.86,17.89,9797.0,17.875,79 | |
| 2024-02-08 19:16:00,1707419760000,17.89,17.92,17.89,17.91,2645.0,17.9101,31 | |
| 2024-02-08 19:17:00,1707419820000,17.9,17.92,17.89,17.92,7551.0,17.9024,55 | |
| 2024-02-08 19:18:00,1707419880000,17.91,17.91,17.8999,17.9,12040.0,17.9043,78 | |
| 2024-02-08 19:19:00,1707419940000,17.91,17.91,17.875,17.8857,4975.0,17.886,56 | |
| 2024-02-08 19:20:00,1707420000000,17.88,17.9,17.865,17.885,23180.0,17.8817,165 | |
| 2024-02-08 19:21:00,1707420060000,17.89,17.91,17.86,17.87,16310.0,17.883,132 | |
| 2024-02-08 19:22:00,1707420120000,17.87,17.8701,17.85,17.85,8138.0,17.8602,69 | |
| 2024-02-08 19:23:00,1707420180000,17.85,17.85,17.8298,17.8298,3703.0,17.8403,31 | |
| 2024-02-08 19:24:00,1707420240000,17.824,17.824,17.79,17.7901,11870.0,17.8091,70 | |
| 2024-02-08 19:25:00,1707420300000,17.8,17.825,17.8,17.825,9936.0,17.8057,88 | |
| 2024-02-08 19:26:00,1707420360000,17.82,17.82,17.79,17.79,18789.0,17.8009,80 | |
| 2024-02-08 19:27:00,1707420420000,17.79,17.81,17.77,17.81,39757.0,17.7793,199 | |
| 2024-02-08 19:28:00,1707420480000,17.81,17.81,17.74,17.76,61680.0,17.7558,264 | |
| 2024-02-08 19:29:00,1707420540000,17.765,17.78,17.7534,17.78,12017.0,17.763,56 | |
| 2024-02-08 19:30:00,1707420600000,17.785,17.795,17.76,17.76,4380.0,17.7815,31 | |
| 2024-02-08 19:31:00,1707420660000,17.76,17.77,17.74,17.7434,12348.0,17.7531,68 | |
| 2024-02-08 19:32:00,1707420720000,17.74,17.74,17.72,17.725,24089.0,17.7305,113 | |
| 2024-02-08 19:33:00,1707420780000,17.7217,17.74,17.72,17.73,27949.0,17.7259,66 | |
| 2024-02-08 19:34:00,1707420840000,17.7299,17.74,17.72,17.7399,7305.0,17.7364,40 | |
| 2024-02-08 19:35:00,1707420900000,17.75,17.785,17.73,17.75,43878.0,17.7599,241 | |
| 2024-02-08 19:36:00,1707420960000,17.7401,17.75,17.72,17.72,17220.0,17.728,95 | |
| 2024-02-08 19:37:00,1707421020000,17.72,17.73,17.69,17.7,77040.0,17.7079,314 | |
| 2024-02-08 19:38:00,1707421080000,17.69,17.7199,17.69,17.7115,31473.0,17.7101,60 | |
| 2024-02-08 19:39:00,1707421140000,17.715,17.72,17.7085,17.71,5806.0,17.7122,51 | |
| 2024-02-08 19:40:00,1707421200000,17.71,17.715,17.7,17.705,6487.0,17.7076,57 | |
| 2024-02-08 19:41:00,1707421260000,17.705,17.71,17.7,17.7091,7142.0,17.7025,49 | |
| 2024-02-08 19:42:00,1707421320000,17.7096,17.71,17.7,17.705,13917.0,17.704,87 | |
| 2024-02-08 19:43:00,1707421380000,17.705,17.7198,17.7,17.7198,16648.0,17.7089,79 | |
| 2024-02-08 19:44:00,1707421440000,17.71,17.73,17.7088,17.73,27100.0,17.7173,146 | |
| 2024-02-08 19:45:00,1707421500000,17.73,17.73,17.71,17.72,2138.0,17.7269,25 | |
| 2024-02-08 19:46:00,1707421560000,17.72,17.72,17.6899,17.6899,9532.0,17.6987,73 | |
| 2024-02-08 19:47:00,1707421620000,17.69,17.69,17.68,17.6899,18066.0,17.6849,45 | |
| 2024-02-08 19:48:00,1707421680000,17.69,17.7,17.6805,17.695,7879.0,17.6911,51 | |
| 2024-02-08 19:49:00,1707421740000,17.6902,17.71,17.69,17.6915,7562.0,17.7002,46 | |
| 2024-02-08 19:50:00,1707421800000,17.69,17.69,17.66,17.66,15112.0,17.6775,128 | |
| 2024-02-08 19:51:00,1707421860000,17.66,17.6721,17.66,17.67,77197.0,17.6697,231 | |
| 2024-02-08 19:52:00,1707421920000,17.675,17.68,17.66,17.66,88227.0,17.6709,221 | |
| 2024-02-08 19:53:00,1707421980000,17.6599,17.6599,17.54,17.55,177304.0,17.5945,808 | |
| 2024-02-08 19:54:00,1707422040000,17.56,17.579,17.55,17.569,40092.0,17.5587,169 | |
| 2024-02-08 19:55:00,1707422100000,17.565,17.6,17.565,17.5801,19382.0,17.5845,95 | |
| 2024-02-08 19:56:00,1707422160000,17.586,17.5953,17.57,17.5725,11937.0,17.5818,63 | |
| 2024-02-08 19:57:00,1707422220000,17.585,17.585,17.5799,17.58,5032.0,17.582,39 | |
| 2024-02-08 19:58:00,1707422280000,17.58,17.6,17.57,17.5999,10885.0,17.5888,49 | |
| 2024-02-08 19:59:00,1707422340000,17.59,17.59,17.5749,17.5749,13617.0,17.5861,68 | |
| 2024-02-08 20:00:00,1707422400000,17.5794,17.58,17.57,17.5799,22417.0,17.5766,122 | |
| 2024-02-08 20:01:00,1707422460000,17.58,17.59,17.57,17.58,11144.0,17.5802,83 | |
| 2024-02-08 20:02:00,1707422520000,17.59,17.59,17.58,17.58,12219.0,17.5811,50 | |
| 2024-02-08 20:03:00,1707422580000,17.57,17.57,17.56,17.57,6564.0,17.5684,34 | |
| 2024-02-08 20:04:00,1707422640000,17.57,17.57,17.55,17.555,16152.0,17.5622,64 | |
| 2024-02-08 20:05:00,1707422700000,17.5514,17.57,17.55,17.5621,5972.0,17.5634,52 | |
| 2024-02-08 20:06:00,1707422760000,17.565,17.565,17.54,17.545,11233.0,17.5475,77 | |
| 2024-02-08 20:07:00,1707422820000,17.545,17.55,17.53,17.5499,21507.0,17.5392,98 | |
| 2024-02-08 20:08:00,1707422880000,17.55,17.56,17.545,17.5499,11776.0,17.5509,42 | |
| 2024-02-08 20:09:00,1707422940000,17.545,17.555,17.543,17.5499,14667.0,17.5486,45 | |
| 2024-02-08 20:10:00,1707423000000,17.55,17.55,17.51,17.51,44842.0,17.5309,208 | |
| 2024-02-08 20:11:00,1707423060000,17.51,17.52,17.5,17.5199,126666.0,17.5049,268 | |
| 2024-02-08 20:12:00,1707423120000,17.52,17.52,17.505,17.51,11565.0,17.5102,74 | |
| 2024-02-08 20:13:00,1707423180000,17.51,17.5199,17.5,17.505,5464.0,17.5116,42 | |
| 2024-02-08 20:14:00,1707423240000,17.5099,17.51,17.485,17.49,33640.0,17.4983,202 | |
| 2024-02-08 20:15:00,1707423300000,17.49,17.49,17.41,17.44,87415.0,17.4402,426 | |
| 2024-02-08 20:16:00,1707423360000,17.44,17.45,17.43,17.4301,31189.0,17.4385,96 | |
| 2024-02-08 20:17:00,1707423420000,17.43,17.44,17.42,17.4399,15433.0,17.4333,101 | |
| 2024-02-08 20:18:00,1707423480000,17.435,17.45,17.42,17.4488,76426.0,17.4423,190 | |
| 2024-02-08 20:19:00,1707423540000,17.4451,17.46,17.4301,17.445,23705.0,17.4451,118 | |
| 2024-02-08 20:20:00,1707423600000,17.44,17.441,17.42,17.435,13789.0,17.4348,83 | |
| 2024-02-08 20:21:00,1707423660000,17.435,17.44,17.3,17.42,333724.0,17.3905,1087 | |
| 2024-02-08 20:22:00,1707423720000,17.42,17.43,17.39,17.395,33581.0,17.4106,115 | |
| 2024-02-08 20:23:00,1707423780000,17.395,17.405,17.32,17.33,177924.0,17.3693,388 | |
| 2024-02-08 20:24:00,1707423840000,17.32,17.346,17.31,17.3313,29758.0,17.3327,127 | |
| 2024-02-08 20:25:00,1707423900000,17.33,17.33,17.31,17.3275,99853.0,17.3191,248 | |
| 2024-02-08 20:26:00,1707423960000,17.33,17.34,17.32,17.339,61613.0,17.3347,144 | |
| 2024-02-08 20:27:00,1707424020000,17.3321,17.35,17.3201,17.3401,89036.0,17.3371,166 | |
| 2024-02-08 20:28:00,1707424080000,17.349,17.36,17.3399,17.3501,101699.0,17.349,205 | |
| 2024-02-08 20:29:00,1707424140000,17.345,17.365,17.34,17.36,37832.0,17.3531,127 | |
| 2024-02-08 20:30:00,1707424200000,17.36,17.38,17.3501,17.375,134426.0,17.3696,134 | |
| 2024-02-08 20:31:00,1707424260000,17.379,17.385,17.3601,17.37,19846.0,17.3723,71 | |
| 2024-02-08 20:32:00,1707424320000,17.3721,17.395,17.36,17.37,41594.0,17.384,169 | |
| 2024-02-08 20:33:00,1707424380000,17.375,17.395,17.3721,17.385,126246.0,17.3883,120 | |
| 2024-02-08 20:34:00,1707424440000,17.38,17.41,17.38,17.4,14700.0,17.3962,92 | |
| 2024-02-08 20:35:00,1707424500000,17.4,17.41,17.39,17.4001,19654.0,17.4001,89 | |
| 2024-02-08 20:36:00,1707424560000,17.41,17.42,17.41,17.4101,17806.0,17.4154,69 | |
| 2024-02-08 20:37:00,1707424620000,17.41,17.431,17.408,17.408,25975.0,17.4177,112 | |
| 2024-02-08 20:38:00,1707424680000,17.41,17.4299,17.405,17.41,20729.0,17.4184,64 | |
| 2024-02-08 20:39:00,1707424740000,17.414,17.43,17.4133,17.4201,19017.0,17.422,55 | |
| 2024-02-08 20:40:00,1707424800000,17.42,17.43,17.41,17.41,22450.0,17.4229,63 | |
| 2024-02-08 20:41:00,1707424860000,17.4123,17.4199,17.41,17.415,16046.0,17.413,73 | |
| 2024-02-08 20:42:00,1707424920000,17.415,17.4399,17.395,17.43,215990.0,17.4248,264 | |
| 2024-02-08 20:43:00,1707424980000,17.425,17.44,17.4201,17.425,10037.0,17.4303,59 | |
| 2024-02-08 20:44:00,1707425040000,17.4207,17.43,17.3931,17.3931,17291.0,17.4158,66 | |
| 2024-02-08 20:45:00,1707425100000,17.4,17.415,17.3977,17.4099,8010.0,17.4047,50 | |
| 2024-02-08 20:46:00,1707425160000,17.405,17.405,17.38,17.38,31978.0,17.3955,133 | |
| 2024-02-08 20:47:00,1707425220000,17.38,17.405,17.37,17.405,27030.0,17.3842,80 | |
| 2024-02-08 20:48:00,1707425280000,17.4001,17.4001,17.39,17.4,27922.0,17.3934,112 | |
| 2024-02-08 20:49:00,1707425340000,17.395,17.4,17.39,17.395,18579.0,17.3977,83 | |
| 2024-02-08 20:50:00,1707425400000,17.395,17.43,17.395,17.43,40309.0,17.4127,130 | |
| 2024-02-08 20:51:00,1707425460000,17.4205,17.435,17.415,17.43,19462.0,17.4246,72 | |
| 2024-02-08 20:52:00,1707425520000,17.435,17.4399,17.42,17.435,81082.0,17.4303,198 | |
| 2024-02-08 20:53:00,1707425580000,17.43,17.435,17.42,17.4303,15022.0,17.4303,75 | |
| 2024-02-08 20:54:00,1707425640000,17.43,17.445,17.43,17.43,26043.0,17.4365,115 | |
| 2024-02-08 20:55:00,1707425700000,17.43,17.445,17.4298,17.435,18317.0,17.4351,118 | |
| 2024-02-08 20:56:00,1707425760000,17.435,17.435,17.41,17.42,62858.0,17.42,182 | |
| 2024-02-08 20:57:00,1707425820000,17.415,17.43,17.41,17.43,26788.0,17.4174,124 | |
| 2024-02-08 20:58:00,1707425880000,17.43,17.44,17.42,17.435,36095.0,17.4305,165 | |
| 2024-02-08 20:59:00,1707425940000,17.435,17.44,17.42,17.4391,70522.0,17.4331,280 | |
| 2024-02-08 21:00:00,1707426000000,17.43,17.43,17.41,17.41,6816.0,17.4188,14 | |
| 2024-02-08 21:01:00,1707426060000,17.41,17.42,17.4007,17.42,855.0,17.4061,8 | |
| 2024-02-08 21:02:00,1707426120000,17.41,17.41,17.4,17.4,887.0,17.4044,11 | |
| 2024-02-08 21:03:00,1707426180000,17.41,17.41,17.4,17.4,1050.0,17.4057,4 | |
| 2024-02-08 21:04:00,1707426240000,17.41,17.41,17.41,17.41,1000.0,17.41,3 | |
| 2024-02-08 21:05:00,1707426300000,17.41,17.4103,17.41,17.4103,1071.0,17.41,5 | |
| 2024-02-08 21:06:00,1707426360000,17.4197,17.42,17.4197,17.42,1817.0,17.4199,7 | |
| 2024-02-08 21:07:00,1707426420000,17.41,17.42,17.41,17.41,3612.0,17.4114,5 | |
| 2024-02-08 21:08:00,1707426480000,17.42,17.42,17.42,17.42,311.0,17.4155,3 | |
| 2024-02-08 21:09:00,1707426540000,17.42,17.42,17.41,17.41,782.0,17.4132,4 | |
| 2024-02-08 21:10:00,1707426600000,17.42,17.42,17.42,17.42,1613.0,17.4201,5 | |
| 2024-02-08 21:11:00,1707426660000,17.42,17.42,17.42,17.42,150.0,17.42,2 | |
| 2024-02-08 21:12:00,1707426720000,17.4005,17.4005,17.4,17.4,800.0,17.403,16 | |
| 2024-02-08 21:13:00,1707426780000,17.4,17.4,17.4,17.4,125.0,17.3999,2 | |
| 2024-02-08 21:14:00,1707426840000,17.4,17.4,17.4,17.4,319.0,17.3978,7 | |
| 2024-02-08 21:15:00,1707426900000,17.38,17.38,17.38,17.38,2486.0,17.38,3 | |
| 2024-02-08 21:17:00,1707427020000,17.39,17.3996,17.39,17.3996,371.0,17.397,3 | |
| 2024-02-08 21:18:00,1707427080000,17.39,17.4,17.39,17.39,2545.0,17.3906,6 | |
| 2024-02-08 21:21:00,1707427260000,17.3998,17.3998,17.3998,17.3998,141.0,17.3987,4 | |
| 2024-02-08 21:23:00,1707427380000,17.41,17.41,17.41,17.41,200.0,17.41,2 | |
| 2024-02-08 21:24:00,1707427440000,17.4196,17.4196,17.4196,17.4196,150.0,17.4196,2 | |
| 2024-02-08 21:25:00,1707427500000,17.41,17.41,17.41,17.41,100.0,17.41,1 | |
| 2024-02-08 21:26:00,1707427560000,17.4,17.4,17.4,17.4,262.0,17.4013,4 | |
| 2024-02-08 21:27:00,1707427620000,17.41,17.41,17.41,17.41,175.0,17.41,2 | |
| 2024-02-08 21:29:00,1707427740000,17.42,17.42,17.42,17.42,100.0,17.42,1 | |
| 2024-02-08 21:30:00,1707427800000,17.43,17.44,17.43,17.44,1258.0,17.4383,4 | |
| 2024-02-08 21:35:00,1707428100000,17.4396,17.4396,17.4396,17.4396,325.0,17.4354,3 | |
| 2024-02-08 21:36:00,1707428160000,17.4202,17.4202,17.4202,17.4202,100.0,17.4202,1 | |
| 2024-02-08 21:38:00,1707428280000,17.42,17.42,17.42,17.42,2015.0,17.42,4 | |
| 2024-02-08 21:39:00,1707428340000,17.4296,17.4296,17.4296,17.4296,105.0,17.4296,2 | |
| 2024-02-08 21:46:00,1707428760000,17.44,17.44,17.44,17.44,100.0,17.44,1 | |
| 2024-02-08 21:47:00,1707428820000,17.44,17.46,17.44,17.46,3675.0,17.4412,15 | |
| 2024-02-08 21:49:00,1707428940000,17.45,17.46,17.45,17.46,1157.0,17.4514,4 | |
| 2024-02-08 21:50:00,1707429000000,17.46,17.46,17.46,17.46,500.0,17.459,2 | |
| 2024-02-08 21:52:00,1707429120000,17.46,17.46,17.4599,17.4599,203.0,17.46,3 | |
| 2024-02-08 21:53:00,1707429180000,17.43,17.43,17.43,17.43,212.0,17.4306,2 | |
| 2024-02-08 21:54:00,1707429240000,17.46,17.46,17.4599,17.46,2158.0,17.46,6 | |
| 2024-02-08 21:55:00,1707429300000,17.46,17.46,17.46,17.46,252.0,17.46,3 | |
| 2024-02-08 21:57:00,1707429420000,17.47,17.47,17.47,17.47,184.0,17.4694,4 | |
| 2024-02-08 22:03:00,1707429780000,17.4713,17.4713,17.4713,17.4713,116.0,17.4725,2 | |
| 2024-02-08 22:07:00,1707430020000,17.46,17.46,17.46,17.46,311.0,17.4667,10 | |
| 2024-02-08 22:08:00,1707430080000,17.46,17.46,17.46,17.46,210.0,17.46,2 | |
| 2024-02-08 22:12:00,1707430320000,17.46,17.46,17.46,17.46,275.0,17.46,2 | |
| 2024-02-08 22:13:00,1707430380000,17.46,17.46,17.46,17.46,125.0,17.458,2 | |
| 2024-02-08 22:14:00,1707430440000,17.46,17.46,17.46,17.46,125.0,17.46,2 | |
| 2024-02-08 22:15:00,1707430500000,17.45,17.45,17.45,17.45,1100.0,17.45,4 | |
| 2024-02-08 22:16:00,1707430560000,17.46,17.46,17.46,17.46,600.0,17.46,2 | |
| 2024-02-08 22:18:00,1707430680000,17.44,17.46,17.44,17.46,1875.0,17.4521,6 | |
| 2024-02-08 22:21:00,1707430860000,17.47,17.47,17.47,17.47,285.0,17.47,2 | |
| 2024-02-08 22:22:00,1707430920000,17.47,17.47,17.47,17.47,100.0,17.47,1 | |
| 2024-02-08 22:23:00,1707430980000,17.46,17.46,17.46,17.46,502.0,17.46,3 | |
| 2024-02-08 22:24:00,1707431040000,17.46,17.46,17.46,17.46,1350.0,17.4604,2 | |
| 2024-02-08 22:28:00,1707431280000,17.48,17.48,17.48,17.48,1200.0,17.48,1 | |
| 2024-02-08 22:34:00,1707431640000,17.46,17.46,17.46,17.46,200.0,17.46,1 | |
| 2024-02-08 22:35:00,1707431700000,17.49,17.49,17.49,17.49,2000.0,17.4896,9 | |
| 2024-02-08 22:42:00,1707432120000,17.5,17.5,17.5,17.5,1000.0,17.5,1 | |
| 2024-02-08 22:43:00,1707432180000,17.5,17.5,17.5,17.5,1050.0,17.5,9 | |
| 2024-02-08 22:48:00,1707432480000,17.49,17.49,17.49,17.49,100.0,17.49,1 | |
| 2024-02-08 22:49:00,1707432540000,17.49,17.49,17.49,17.49,100.0,17.49,1 | |
| 2024-02-08 22:54:00,1707432840000,17.49,17.49,17.49,17.49,1000.0,17.49,1 | |
| 2024-02-08 22:55:00,1707432900000,17.49,17.49,17.49,17.49,100.0,17.49,1 | |
| 2024-02-08 22:56:00,1707432960000,17.49,17.49,17.49,17.49,293.0,17.49,1 | |
| 2024-02-08 22:57:00,1707433020000,17.49,17.49,17.49,17.49,110.0,17.4909,2 | |
| 2024-02-08 23:00:00,1707433200000,17.46,17.46,17.45,17.45,7020.0,17.4597,10 | |
| 2024-02-08 23:02:00,1707433320000,17.4201,17.4201,17.4,17.4,6103.0,17.4136,8 | |
| 2024-02-08 23:03:00,1707433380000,17.4,17.4,17.4,17.4,1001.0,17.4001,2 | |
| 2024-02-08 23:09:00,1707433740000,17.46,17.46,17.46,17.46,2150.0,17.4593,3 | |
| 2024-02-08 23:13:00,1707433980000,17.46,17.46,17.46,17.46,111.0,17.4589,3 | |
| 2024-02-08 23:14:00,1707434040000,17.4219,17.4219,17.4219,17.4219,350.0,17.4219,1 | |
| 2024-02-08 23:16:00,1707434160000,17.45,17.45,17.45,17.45,150.0,17.45,1 | |
| 2024-02-08 23:17:00,1707434220000,17.44,17.44,17.44,17.44,500.0,17.44,2 | |
| 2024-02-08 23:18:00,1707434280000,17.4596,17.4596,17.4596,17.4596,200.0,17.4596,1 | |
| 2024-02-08 23:20:00,1707434400000,17.43,17.46,17.43,17.46,4500.0,17.4333,2 | |
| 2024-02-08 23:21:00,1707434460000,17.43,17.43,17.43,17.43,9500.0,17.43,6 | |
| 2024-02-08 23:26:00,1707434760000,17.43,17.43,17.43,17.43,584.0,17.4342,4 | |
| 2024-02-08 23:27:00,1707434820000,17.43,17.43,17.43,17.43,1300.0,17.43,3 | |
| 2024-02-08 23:28:00,1707434880000,17.459,17.459,17.459,17.459,1012.0,17.459,2 | |
| 2024-02-08 23:29:00,1707434940000,17.4599,17.4599,17.4599,17.4599,200.0,17.4599,1 | |
| 2024-02-08 23:30:00,1707435000000,17.459,17.459,17.459,17.459,1500.0,17.459,1 | |
| 2024-02-08 23:31:00,1707435060000,17.4592,17.4592,17.4592,17.4592,305.0,17.459,2 | |
| 2024-02-08 23:36:00,1707435360000,17.43,17.43,17.43,17.43,1000.0,17.43,1 | |
| 2024-02-08 23:41:00,1707435660000,17.46,17.46,17.46,17.46,401.0,17.46,1 | |
| 2024-02-08 23:46:00,1707435960000,17.44,17.44,17.44,17.44,100.0,17.44,1 | |
| 2024-02-08 23:50:00,1707436200000,17.45,17.45,17.45,17.45,300.0,17.45,1 | |
| 2024-02-09 00:07:00,1707437220000,17.4201,17.4201,17.4201,17.4201,100.0,17.4201,1 | |
| 2024-02-09 00:09:00,1707437340000,17.42,17.42,17.42,17.42,380.0,17.42,7 | |
| 2024-02-09 00:10:00,1707437400000,17.41,17.41,17.41,17.41,120.0,17.41,4 | |
| 2024-02-09 00:28:00,1707438480000,17.42,17.42,17.42,17.42,100.0,17.42,1 | |
| 2024-02-09 00:33:00,1707438780000,17.42,17.42,17.42,17.42,219.0,17.4215,4 | |
| 2024-02-09 00:36:00,1707438960000,17.4596,17.4596,17.4596,17.4596,2050.0,17.4596,2 | |
| 2024-02-09 00:39:00,1707439140000,17.46,17.46,17.46,17.46,135.0,17.46,1 | |
| 2024-02-09 00:48:00,1707439680000,17.4596,17.4596,17.4596,17.4596,1000.0,17.4596,1 | |
| 2024-02-09 00:53:00,1707439980000,17.46,17.46,17.46,17.46,500.0,17.46,1 | |
| 2024-02-09 00:54:00,1707440040000,17.44,17.44,17.44,17.44,1025.0,17.4405,2 | |
| 2024-02-09 00:55:00,1707440100000,17.44,17.44,17.44,17.44,4005.0,17.44,2 | |
| 2024-02-09 00:56:00,1707440160000,17.46,17.46,17.4588,17.4588,2100.0,17.4599,2 | |
| 2024-02-09 00:58:00,1707440280000,17.43,17.43,17.43,17.43,101.0,17.43,2 | |
| 2024-02-09 00:59:00,1707440340000,17.4396,17.4396,17.4396,17.4396,125.0,17.4354,3 | |
| 2024-02-09 09:00:00,1707469200000,17.23,17.23,16.9,16.91,1865.0,16.9535,26 | |
| 2024-02-09 09:02:00,1707469320000,16.9,16.9,16.9,16.9,281.0,16.8999,2 | |
| 2024-02-09 09:04:00,1707469440000,16.9,16.9,16.9,16.9,220.0,16.9,2 | |
| 2024-02-09 09:05:00,1707469500000,16.87,16.89,16.87,16.89,705.0,16.876,6 | |
| 2024-02-09 09:06:00,1707469560000,16.89,16.89,16.89,16.89,185.0,16.8868,3 | |
| 2024-02-09 09:07:00,1707469620000,16.9,16.9,16.89,16.89,9300.0,16.8999,11 | |
| 2024-02-09 09:08:00,1707469680000,16.9,16.9,16.89,16.9,6103.0,16.8998,8 | |
| 2024-02-09 09:09:00,1707469740000,16.89,16.89,16.89,16.89,270.0,16.89,3 | |
| 2024-02-09 09:10:00,1707469800000,16.88,16.88,16.88,16.88,440.0,16.8791,7 | |
| 2024-02-09 09:11:00,1707469860000,16.88,16.88,16.87,16.87,434.0,16.8769,3 | |
| 2024-02-09 09:15:00,1707470100000,16.91,16.91,16.9,16.9,729.0,16.9074,9 | |
| 2024-02-09 09:16:00,1707470160000,16.93,16.93,16.93,16.93,370.0,16.9235,4 | |
| 2024-02-09 09:18:00,1707470280000,16.97,16.97,16.94,16.94,6555.0,16.9538,14 | |
| 2024-02-09 09:20:00,1707470400000,16.95,16.95,16.95,16.95,200.0,16.955,5 | |
| 2024-02-09 09:25:00,1707470700000,16.98,16.98,16.98,16.98,606.0,16.9797,2 | |
| 2024-02-09 09:27:00,1707470820000,16.97,16.97,16.97,16.97,200.0,16.97,1 | |
| 2024-02-09 09:34:00,1707471240000,16.96,16.96,16.96,16.96,450.0,16.96,1 | |
| 2024-02-09 09:35:00,1707471300000,16.96,16.96,16.96,16.96,147.0,16.96,1 | |
| 2024-02-09 09:36:00,1707471360000,16.97,16.97,16.97,16.97,204.0,16.9698,2 | |
| 2024-02-09 09:37:00,1707471420000,16.97,16.97,16.97,16.97,528.0,16.9681,3 | |
| 2024-02-09 09:41:00,1707471660000,16.95,16.955,16.95,16.955,600.0,16.9517,3 | |
| 2024-02-09 09:42:00,1707471720000,16.94,16.94,16.94,16.94,320.0,16.9384,9 | |
| 2024-02-09 09:44:00,1707471840000,16.94,16.94,16.94,16.94,420.0,16.94,1 | |
| 2024-02-09 09:45:00,1707471900000,16.93,16.93,16.91,16.91,430.0,16.9224,4 | |
| 2024-02-09 09:51:00,1707472260000,16.93,16.93,16.91,16.91,7950.0,16.9153,16 | |
| 2024-02-09 09:58:00,1707472680000,16.91,16.91,16.91,16.91,834.0,16.9099,7 | |
| 2024-02-09 10:00:00,1707472800000,16.9,16.9,16.9,16.9,264.0,16.8998,8 | |
| 2024-02-09 10:01:00,1707472860000,16.88,16.88,16.88,16.88,2616.0,16.88,11 | |
| 2024-02-09 10:03:00,1707472980000,16.87,16.87,16.87,16.87,800.0,16.8703,4 | |
| 2024-02-09 10:05:00,1707473100000,16.87,16.87,16.87,16.87,401.0,16.8701,2 | |
| 2024-02-09 10:09:00,1707473340000,16.88,16.88,16.88,16.88,123.0,16.8763,2 | |
| 2024-02-09 10:11:00,1707473460000,16.87,16.87,16.87,16.87,400.0,16.87,1 | |
| 2024-02-09 10:20:00,1707474000000,16.86,16.88,16.86,16.88,318.0,16.8667,4 | |
| 2024-02-09 10:42:00,1707475320000,16.95,16.95,16.95,16.95,296.0,16.9499,3 | |
| 2024-02-09 10:59:00,1707476340000,16.92,16.92,16.92,16.92,1000.0,16.92,4 | |
| 2024-02-09 11:01:00,1707476460000,16.89,16.89,16.89,16.89,262.0,16.8942,9 | |
| 2024-02-09 11:02:00,1707476520000,16.88,16.88,16.88,16.88,687.0,16.88,5 | |
| 2024-02-09 11:03:00,1707476580000,16.89,16.89,16.89,16.89,100.0,16.89,1 | |
| 2024-02-09 11:04:00,1707476640000,16.88,16.88,16.88,16.88,949.0,16.88,8 | |
| 2024-02-09 11:06:00,1707476760000,16.86,16.86,16.86,16.86,149.0,16.8632,4 | |
| 2024-02-09 11:07:00,1707476820000,16.87,16.87,16.87,16.87,300.0,16.87,1 | |
| 2024-02-09 11:14:00,1707477240000,16.9,16.95,16.9,16.95,438.0,16.928,6 | |
| 2024-02-09 11:15:00,1707477300000,16.95,16.95,16.95,16.95,280.0,16.95,2 | |
| 2024-02-09 11:19:00,1707477540000,16.98,16.98,16.98,16.98,270.0,16.9807,4 | |
| 2024-02-09 11:21:00,1707477660000,16.99,16.99,16.99,16.99,664.0,16.9894,5 | |
| 2024-02-09 11:23:00,1707477780000,17.05,17.05,17.04,17.04,450.0,17.0439,5 | |
| 2024-02-09 11:25:00,1707477900000,17.05,17.05,17.05,17.05,365.0,17.0467,4 | |
| 2024-02-09 11:34:00,1707478440000,17.04,17.04,17.04,17.04,1675.0,17.0399,5 | |
| 2024-02-09 11:36:00,1707478560000,17.01,17.01,17.01,17.01,800.0,17.01,1 | |
| 2024-02-09 11:45:00,1707479100000,17.04,17.04,17.04,17.04,1250.0,17.0396,2 | |
| 2024-02-09 11:50:00,1707479400000,17.07,17.07,17.07,17.07,925.0,17.07,5 | |
| 2024-02-09 11:51:00,1707479460000,17.03,17.03,17.03,17.03,300.0,17.03,2 | |
| 2024-02-09 11:53:00,1707479580000,17.03,17.03,17.02,17.02,800.0,17.0259,3 | |
| 2024-02-09 11:57:00,1707479820000,17.03,17.03,17.03,17.03,368.0,17.03,5 | |
| 2024-02-09 11:59:00,1707479940000,17.03,17.03,17.03,17.03,234.0,17.0301,5 | |
| 2024-02-09 12:00:00,1707480000000,17.04,17.06,17.03,17.06,2684.0,17.0404,34 | |
| 2024-02-09 12:01:00,1707480060000,17.07,17.07,17.07,17.07,1000.0,17.07,7 | |
| 2024-02-09 12:02:00,1707480120000,17.05,17.06,17.05,17.06,10140.0,17.0599,13 | |
| 2024-02-09 12:03:00,1707480180000,17.06,17.06,17.05,17.05,15716.0,17.0584,28 | |
| 2024-02-09 12:04:00,1707480240000,17.055,17.055,17.05,17.055,4705.0,17.0542,14 | |
| 2024-02-09 12:05:00,1707480300000,17.065,17.065,17.065,17.065,2015.0,17.065,8 | |
| 2024-02-09 12:06:00,1707480360000,17.065,17.065,17.065,17.065,1200.0,17.065,5 | |
| 2024-02-09 12:07:00,1707480420000,17.06,17.06,17.06,17.06,530.0,17.06,9 | |
| 2024-02-09 12:08:00,1707480480000,17.07,17.1,17.07,17.1,11819.0,17.0974,22 | |
| 2024-02-09 12:10:00,1707480600000,17.07,17.07,17.06,17.06,3629.0,17.0667,12 | |
| 2024-02-09 12:11:00,1707480660000,17.02,17.06,17.02,17.06,2125.0,17.0581,9 | |
| 2024-02-09 12:12:00,1707480720000,17.06,17.06,17.06,17.06,1075.0,17.0607,5 | |
| 2024-02-09 12:13:00,1707480780000,17.09,17.09,17.09,17.09,290.0,17.0872,3 | |
| 2024-02-09 12:15:00,1707480900000,17.09,17.09,17.09,17.09,978.0,17.089,4 | |
| 2024-02-09 12:16:00,1707480960000,17.11,17.11,17.11,17.11,526.0,17.1095,3 | |
| 2024-02-09 12:18:00,1707481080000,17.13,17.13,17.13,17.13,219.0,17.1249,6 | |
| 2024-02-09 12:20:00,1707481200000,17.13,17.13,17.13,17.13,1035.0,17.1302,3 | |
| 2024-02-09 12:22:00,1707481320000,17.14,17.16,17.14,17.16,5400.0,17.1589,3 | |
| 2024-02-09 12:25:00,1707481500000,17.16,17.16,17.15,17.16,5277.0,17.1557,26 | |
| 2024-02-09 12:26:00,1707481560000,17.15,17.15,17.15,17.15,447.0,17.1489,6 | |
| 2024-02-09 12:30:00,1707481800000,17.13,17.13,17.13,17.13,275.0,17.13,1 | |
| 2024-02-09 12:31:00,1707481860000,17.13,17.13,17.12,17.12,340.0,17.1271,4 | |
| 2024-02-09 12:32:00,1707481920000,17.1,17.1,17.08,17.08,2410.0,17.0987,16 | |
| 2024-02-09 12:33:00,1707481980000,17.06,17.06,17.06,17.06,940.0,17.0617,4 | |
| 2024-02-09 12:37:00,1707482220000,17.1,17.1,17.1,17.1,135.0,17.1,2 | |
| 2024-02-09 12:38:00,1707482280000,17.1,17.1,17.1,17.1,225.0,17.0989,2 | |
| 2024-02-09 12:39:00,1707482340000,17.09,17.09,17.09,17.09,2312.0,17.0897,10 | |
| 2024-02-09 12:41:00,1707482460000,17.11,17.11,17.11,17.11,100.0,17.11,1 | |
| 2024-02-09 12:43:00,1707482580000,17.14,17.14,17.14,17.14,200.0,17.14,2 | |
| 2024-02-09 12:45:00,1707482700000,17.17,17.2,17.17,17.19,800.0,17.1931,9 | |
| 2024-02-09 12:46:00,1707482760000,17.15,17.15,17.15,17.15,300.0,17.1517,9 | |
| 2024-02-09 12:48:00,1707482880000,17.11,17.11,17.11,17.11,152.0,17.1049,4 | |
| 2024-02-09 12:50:00,1707483000000,17.08,17.08,17.07,17.07,562.0,17.0786,11 | |
| 2024-02-09 12:51:00,1707483060000,17.15,17.15,17.15,17.15,553.0,17.1498,4 | |
| 2024-02-09 12:54:00,1707483240000,17.12,17.12,17.12,17.12,2600.0,17.1196,4 | |
| 2024-02-09 12:56:00,1707483360000,17.14,17.14,17.12,17.12,1384.0,17.1255,4 | |
| 2024-02-09 12:59:00,1707483540000,17.169,17.17,17.16,17.16,750.0,17.1656,8 | |
| 2024-02-09 13:00:00,1707483600000,17.0397,17.19,16.8696,17.18,93205.0,17.0633,210 | |
| 2024-02-09 13:01:00,1707483660000,17.24,17.25,16.93,17.17,2691.0,17.1018,30 | |
| 2024-02-09 13:02:00,1707483720000,16.94,17.24,16.9,17.03,9927.0,17.1114,138 | |
| 2024-02-09 13:03:00,1707483780000,17.16,17.19,16.97,16.97,6083.0,17.1277,53 | |
| 2024-02-09 13:04:00,1707483840000,16.9,17.24,16.9,17.21,3776.0,17.1482,27 | |
| 2024-02-09 13:05:00,1707483900000,17.179,17.179,17.15,17.15,8862.0,17.1547,23 | |
| 2024-02-09 13:06:00,1707483960000,17.1,17.14,17.09,17.13,2916.0,17.1201,5 | |
| 2024-02-09 13:09:00,1707484140000,17.19,17.2,17.19,17.2,1742.0,17.1914,13 | |
| 2024-02-09 13:12:00,1707484320000,17.17,17.17,17.17,17.17,555.0,17.1741,11 | |
| 2024-02-09 13:13:00,1707484380000,17.16,17.16,17.16,17.16,2229.0,17.16,9 | |
| 2024-02-09 13:14:00,1707484440000,17.1403,17.1403,17.1403,17.1403,1003.0,17.1404,4 | |
| 2024-02-09 13:15:00,1707484500000,17.1799,17.1799,17.14,17.14,3780.0,17.1549,42 | |
| 2024-02-09 13:16:00,1707484560000,17.16,17.16,17.16,17.16,180.0,17.1599,3 | |
| 2024-02-09 13:17:00,1707484620000,17.13,17.16,17.13,17.16,1260.0,17.1451,15 | |
| 2024-02-09 13:19:00,1707484740000,17.16,17.16,17.16,17.16,400.0,17.1598,2 | |
| 2024-02-09 13:21:00,1707484860000,17.11,17.13,17.11,17.13,1249.0,17.1133,20 | |
| 2024-02-09 13:22:00,1707484920000,17.15,17.16,17.15,17.15,8352.0,17.1558,44 | |
| 2024-02-09 13:23:00,1707484980000,17.12,17.12,17.12,17.12,2010.0,17.12,2 | |
| 2024-02-09 13:24:00,1707485040000,17.171,17.22,17.171,17.22,2210.0,17.2006,13 | |
| 2024-02-09 13:25:00,1707485100000,17.24,17.27,17.24,17.27,6841.0,17.2551,27 | |
| 2024-02-09 13:26:00,1707485160000,17.25,17.28,17.25,17.27,12912.0,17.2559,29 | |
| 2024-02-09 13:27:00,1707485220000,17.25,17.2604,17.25,17.2604,685.0,17.2625,18 | |
| 2024-02-09 13:28:00,1707485280000,17.25,17.26,17.22,17.24,7370.0,17.2502,27 | |
| 2024-02-09 13:29:00,1707485340000,17.28,17.3,17.28,17.29,2050.0,17.2901,25 | |
| 2024-02-09 13:30:00,1707485400000,17.27,17.3017,17.27,17.3002,2775.0,17.2983,22 | |
| 2024-02-09 13:31:00,1707485460000,17.2975,17.2975,17.2975,17.2975,221.0,17.2928,6 | |
| 2024-02-09 13:32:00,1707485520000,17.27,17.27,17.27,17.27,276.0,17.272,10 | |
| 2024-02-09 13:34:00,1707485640000,17.27,17.27,17.27,17.27,1200.0,17.27,1 | |
| 2024-02-09 13:35:00,1707485700000,17.26,17.28,17.26,17.27,2519.0,17.2662,10 | |
| 2024-02-09 13:36:00,1707485760000,17.29,17.31,17.29,17.31,2148.0,17.2938,10 | |
| 2024-02-09 13:37:00,1707485820000,17.2907,17.31,17.29,17.31,4277.0,17.2958,17 | |
| 2024-02-09 13:38:00,1707485880000,17.3004,17.31,17.2993,17.3,1341.0,17.3021,11 | |
| 2024-02-09 13:39:00,1707485940000,17.28,17.2899,17.27,17.2899,8760.0,17.272,17 | |
| 2024-02-09 13:40:00,1707486000000,17.29,17.29,17.29,17.29,949.0,17.2865,17 | |
| 2024-02-09 13:41:00,1707486060000,17.28,17.2808,17.28,17.2808,724.0,17.2812,3 | |
| 2024-02-09 13:42:00,1707486120000,17.29,17.2999,17.29,17.29,301.0,17.2933,4 | |
| 2024-02-09 13:43:00,1707486180000,17.29,17.29,17.29,17.29,1435.0,17.29,3 | |
| 2024-02-09 13:44:00,1707486240000,17.29,17.3,17.2802,17.2802,10543.0,17.294,7 | |
| 2024-02-09 13:45:00,1707486300000,17.3,17.32,17.28,17.28,2880.0,17.3008,18 | |
| 2024-02-09 13:46:00,1707486360000,17.24,17.24,17.22,17.22,1630.0,17.2335,5 | |
| 2024-02-09 13:47:00,1707486420000,17.21,17.22,17.2,17.22,2587.0,17.2044,13 | |
| 2024-02-09 13:48:00,1707486480000,17.2099,17.2099,17.2099,17.2099,1225.0,17.2099,2 | |
| 2024-02-09 13:50:00,1707486600000,17.23,17.255,17.23,17.255,489.0,17.248,8 | |
| 2024-02-09 13:51:00,1707486660000,17.24,17.25,17.24,17.25,1154.0,17.2434,12 | |
| 2024-02-09 13:52:00,1707486720000,17.27,17.27,17.25,17.25,2344.0,17.2543,10 | |
| 2024-02-09 13:54:00,1707486840000,17.25,17.25,17.22,17.22,627.0,17.2377,12 | |
| 2024-02-09 13:55:00,1707486900000,17.25,17.28,17.25,17.28,2407.0,17.2688,15 | |
| 2024-02-09 13:56:00,1707486960000,17.3,17.3,17.26,17.26,1273.0,17.2674,8 | |
| 2024-02-09 13:57:00,1707487020000,17.2607,17.2607,17.2607,17.2607,727.0,17.2607,3 | |
| 2024-02-09 13:58:00,1707487080000,17.3,17.3,17.3,17.3,910.0,17.3001,11 | |
| 2024-02-09 13:59:00,1707487140000,17.29,17.3494,17.29,17.3494,3576.0,17.3202,22 | |
| 2024-02-09 14:00:00,1707487200000,17.34,17.34,17.29,17.32,4235.0,17.3292,22 | |
| 2024-02-09 14:01:00,1707487260000,17.35,17.36,17.33,17.35,3510.0,17.3502,41 | |
| 2024-02-09 14:03:00,1707487380000,17.29,17.29,17.29,17.29,1668.0,17.2803,33 | |
| 2024-02-09 14:04:00,1707487440000,17.26,17.26,17.26,17.26,2978.0,17.262,30 | |
| 2024-02-09 14:05:00,1707487500000,17.29,17.3025,17.29,17.3025,2953.0,17.2931,83 | |
| 2024-02-09 14:06:00,1707487560000,17.31,17.31,17.31,17.31,5703.0,17.3096,42 | |
| 2024-02-09 14:07:00,1707487620000,17.33,17.35,17.33,17.35,1777.0,17.3397,44 | |
| 2024-02-09 14:08:00,1707487680000,17.3601,17.39,17.3601,17.37,2210.0,17.3724,27 | |
| 2024-02-09 14:09:00,1707487740000,17.37,17.38,17.36,17.37,3960.0,17.3729,37 | |
| 2024-02-09 14:10:00,1707487800000,17.37,17.37,17.32,17.33,7836.0,17.3548,46 | |
| 2024-02-09 14:11:00,1707487860000,17.34,17.34,17.34,17.34,1512.0,17.3451,45 | |
| 2024-02-09 14:13:00,1707487980000,17.3503,17.37,17.35,17.36,6104.0,17.3544,40 | |
| 2024-02-09 14:14:00,1707488040000,17.36,17.36,17.36,17.36,1151.0,17.362,39 | |
| 2024-02-09 14:15:00,1707488100000,17.38,17.39,17.38,17.39,5851.0,17.3873,32 | |
| 2024-02-09 14:16:00,1707488160000,17.39,17.39,17.3795,17.3795,1625.0,17.3835,14 | |
| 2024-02-09 14:18:00,1707488280000,17.34,17.35,17.34,17.35,4851.0,17.3487,45 | |
| 2024-02-09 14:19:00,1707488340000,17.39,17.4,17.39,17.4,4006.0,17.3971,61 | |
| 2024-02-09 14:20:00,1707488400000,17.41,17.41,17.41,17.41,2202.0,17.4098,33 | |
| 2024-02-09 14:21:00,1707488460000,17.42,17.42,17.38,17.38,949.0,17.3966,40 | |
| 2024-02-09 14:22:00,1707488520000,17.38,17.38,17.38,17.38,1428.0,17.3767,50 | |
| 2024-02-09 14:23:00,1707488580000,17.41,17.42,17.41,17.42,2911.0,17.4119,31 | |
| 2024-02-09 14:24:00,1707488640000,17.42,17.44,17.42,17.4201,7454.0,17.4355,33 | |
| 2024-02-09 14:25:00,1707488700000,17.42,17.43,17.4,17.4299,1060.0,17.4142,22 | |
| 2024-02-09 14:26:00,1707488760000,17.4,17.4,17.39,17.39,2027.0,17.3967,16 | |
| 2024-02-09 14:27:00,1707488820000,17.39,17.4,17.39,17.4,1321.0,17.3996,13 | |
| 2024-02-09 14:29:00,1707488940000,17.39,17.39,17.39,17.39,807.0,17.3963,24 | |
| 2024-02-09 14:30:00,1707489000000,17.41,17.41,17.37,17.395,34406.0,17.3893,115 | |
| 2024-02-09 14:31:00,1707489060000,17.3903,17.45,17.3801,17.45,43394.0,17.4049,94 | |
| 2024-02-09 14:32:00,1707489120000,17.46,17.46,17.43,17.4557,25931.0,17.4476,81 | |
| 2024-02-09 14:33:00,1707489180000,17.45,17.45,17.4152,17.435,44270.0,17.4238,72 | |
| 2024-02-09 14:34:00,1707489240000,17.435,17.4499,17.4231,17.4301,24559.0,17.4364,72 | |
| 2024-02-09 14:35:00,1707489300000,17.4331,17.435,17.42,17.435,11139.0,17.4311,42 | |
| 2024-02-09 14:36:00,1707489360000,17.44,17.45,17.4324,17.445,10477.0,17.4443,47 | |
| 2024-02-09 14:37:00,1707489420000,17.45,17.45,17.4328,17.4328,4629.0,17.4407,39 | |
| 2024-02-09 14:38:00,1707489480000,17.44,17.455,17.4399,17.4488,17001.0,17.4456,63 | |
| 2024-02-09 14:39:00,1707489540000,17.45,17.455,17.435,17.435,9706.0,17.4426,52 | |
| 2024-02-09 14:40:00,1707489600000,17.43,17.43,17.3953,17.3953,22479.0,17.4078,101 | |
| 2024-02-09 14:41:00,1707489660000,17.395,17.3999,17.3675,17.3699,18603.0,17.375,86 | |
| 2024-02-09 14:42:00,1707489720000,17.3588,17.3599,17.33,17.3599,47767.0,17.3448,164 | |
| 2024-02-09 14:43:00,1707489780000,17.35,17.35,17.32,17.33,60360.0,17.3331,91 | |
| 2024-02-09 14:44:00,1707489840000,17.325,17.365,17.32,17.35,10986.0,17.3473,81 | |
| 2024-02-09 14:45:00,1707489900000,17.34,17.358,17.3396,17.3396,4988.0,17.3451,46 | |
| 2024-02-09 14:46:00,1707489960000,17.34,17.35,17.3208,17.33,7949.0,17.3359,59 | |
| 2024-02-09 14:47:00,1707490020000,17.33,17.33,17.3,17.3,25526.0,17.3167,86 | |
| 2024-02-09 14:48:00,1707490080000,17.3,17.305,17.28,17.285,31265.0,17.2946,121 | |
| 2024-02-09 14:49:00,1707490140000,17.28,17.29,17.27,17.2701,11978.0,17.2758,57 | |
| 2024-02-09 14:50:00,1707490200000,17.27,17.2759,17.26,17.27,10936.0,17.2659,62 | |
| 2024-02-09 14:51:00,1707490260000,17.28,17.3,17.265,17.2999,41776.0,17.2892,71 | |
| 2024-02-09 14:52:00,1707490320000,17.2934,17.2934,17.275,17.2899,15646.0,17.2828,46 | |
| 2024-02-09 14:53:00,1707490380000,17.2845,17.3,17.2801,17.295,16395.0,17.2843,41 | |
| 2024-02-09 14:54:00,1707490440000,17.29,17.33,17.29,17.3,17351.0,17.3081,90 | |
| 2024-02-09 14:55:00,1707490500000,17.3001,17.315,17.2897,17.31,12967.0,17.2994,62 | |
| 2024-02-09 14:56:00,1707490560000,17.305,17.305,17.265,17.265,7340.0,17.275,36 | |
| 2024-02-09 14:57:00,1707490620000,17.26,17.27,17.2501,17.27,14401.0,17.2609,64 | |
| 2024-02-09 14:58:00,1707490680000,17.26,17.2699,17.26,17.2667,5706.0,17.2656,38 | |
| 2024-02-09 14:59:00,1707490740000,17.2646,17.27,17.26,17.26,5986.0,17.261,31 | |
| 2024-02-09 15:00:00,1707490800000,17.26,17.26,17.23,17.2301,40138.0,17.2479,144 | |
| 2024-02-09 15:01:00,1707490860000,17.23,17.25,17.22,17.25,34772.0,17.2312,73 | |
| 2024-02-09 15:02:00,1707490920000,17.255,17.2583,17.24,17.2583,17028.0,17.2525,42 | |
| 2024-02-09 15:03:00,1707490980000,17.25,17.26,17.25,17.2559,26758.0,17.2555,43 | |
| 2024-02-09 15:04:00,1707491040000,17.25,17.28,17.2497,17.27,17624.0,17.2588,66 | |
| 2024-02-09 15:05:00,1707491100000,17.27,17.27,17.2631,17.2666,6623.0,17.2669,18 | |
| 2024-02-09 15:06:00,1707491160000,17.26,17.29,17.26,17.2855,7335.0,17.2787,51 | |
| 2024-02-09 15:07:00,1707491220000,17.2899,17.32,17.2899,17.3189,14521.0,17.3072,100 | |
| 2024-02-09 15:08:00,1707491280000,17.315,17.3203,17.3015,17.32,13717.0,17.312,62 | |
| 2024-02-09 15:09:00,1707491340000,17.31,17.33,17.3052,17.315,15331.0,17.3178,82 | |
| 2024-02-09 15:10:00,1707491400000,17.32,17.32,17.3015,17.31,24545.0,17.315,56 | |
| 2024-02-09 15:11:00,1707491460000,17.31,17.3167,17.3,17.315,10997.0,17.3082,30 | |
| 2024-02-09 15:12:00,1707491520000,17.32,17.32,17.3,17.32,11205.0,17.3148,85 | |
| 2024-02-09 15:13:00,1707491580000,17.32,17.33,17.31,17.315,8363.0,17.3138,33 | |
| 2024-02-09 15:14:00,1707491640000,17.31,17.31,17.29,17.29,25108.0,17.3013,109 | |
| 2024-02-09 15:15:00,1707491700000,17.29,17.31,17.29,17.3,10804.0,17.3006,64 | |
| 2024-02-09 15:16:00,1707491760000,17.296,17.2963,17.29,17.29,3238.0,17.2926,24 | |
| 2024-02-09 15:17:00,1707491820000,17.285,17.29,17.26,17.26,21852.0,17.2686,76 | |
| 2024-02-09 15:18:00,1707491880000,17.25,17.25,17.25,17.25,22564.0,17.25,71 | |
| 2024-02-09 15:19:00,1707491940000,17.255,17.28,17.2499,17.27,17999.0,17.2613,85 | |
| 2024-02-09 15:20:00,1707492000000,17.275,17.29,17.27,17.285,6636.0,17.278,50 | |
| 2024-02-09 15:21:00,1707492060000,17.288,17.315,17.28,17.315,31440.0,17.2997,104 | |
| 2024-02-09 15:22:00,1707492120000,17.31,17.315,17.27,17.28,104406.0,17.2998,105 | |
| 2024-02-09 15:23:00,1707492180000,17.28,17.32,17.28,17.31,34808.0,17.2942,110 | |
| 2024-02-09 15:24:00,1707492240000,17.3,17.31,17.285,17.305,15949.0,17.299,54 | |
| 2024-02-09 15:25:00,1707492300000,17.3,17.315,17.3,17.3,80908.0,17.3007,87 | |
| 2024-02-09 15:26:00,1707492360000,17.29,17.3099,17.28,17.28,20345.0,17.2871,76 | |
| 2024-02-09 15:27:00,1707492420000,17.28,17.29,17.28,17.2888,23405.0,17.2864,58 | |
| 2024-02-09 15:28:00,1707492480000,17.2897,17.3,17.285,17.29,10681.0,17.2927,47 | |
| 2024-02-09 15:29:00,1707492540000,17.29,17.2902,17.29,17.29,5184.0,17.2901,26 | |
| 2024-02-09 15:30:00,1707492600000,17.285,17.285,17.25,17.2501,22681.0,17.2695,63 | |
| 2024-02-09 15:31:00,1707492660000,17.25,17.27,17.25,17.26,33348.0,17.2609,125 | |
| 2024-02-09 15:32:00,1707492720000,17.25,17.25,17.21,17.21,63155.0,17.2228,218 | |
| 2024-02-09 15:33:00,1707492780000,17.21,17.21,17.18,17.1895,25108.0,17.1975,126 | |
| 2024-02-09 15:34:00,1707492840000,17.18,17.22,17.18,17.2099,35480.0,17.2026,115 | |
| 2024-02-09 15:35:00,1707492900000,17.205,17.2152,17.2,17.2152,19820.0,17.2058,77 | |
| 2024-02-09 15:36:00,1707492960000,17.22,17.2201,17.21,17.2143,18794.0,17.2132,80 | |
| 2024-02-09 15:37:00,1707493020000,17.215,17.225,17.2,17.2,17574.0,17.2086,95 | |
| 2024-02-09 15:38:00,1707493080000,17.19,17.2051,17.18,17.205,20862.0,17.1886,49 | |
| 2024-02-09 15:39:00,1707493140000,17.2,17.2003,17.197,17.2,5760.0,17.1999,48 | |
| 2024-02-09 15:40:00,1707493200000,17.205,17.215,17.1999,17.21,15203.0,17.2055,49 | |
| 2024-02-09 15:41:00,1707493260000,17.2,17.21,17.19,17.19,12702.0,17.1994,47 | |
| 2024-02-09 15:42:00,1707493320000,17.1905,17.1905,17.15,17.15,21126.0,17.1714,142 | |
| 2024-02-09 15:43:00,1707493380000,17.15,17.17,17.15,17.16,23674.0,17.1578,67 | |
| 2024-02-09 15:44:00,1707493440000,17.16,17.16,17.1301,17.1397,57651.0,17.1538,93 | |
| 2024-02-09 15:45:00,1707493500000,17.14,17.14,17.11,17.11,21777.0,17.1219,102 | |
| 2024-02-09 15:46:00,1707493560000,17.11,17.1157,17.1,17.1101,13129.0,17.1105,72 | |
| 2024-02-09 15:47:00,1707493620000,17.11,17.11,17.09,17.1053,19780.0,17.1001,124 | |
| 2024-02-09 15:48:00,1707493680000,17.1,17.11,17.08,17.085,27508.0,17.1008,94 | |
| 2024-02-09 15:49:00,1707493740000,17.08,17.0965,17.065,17.0901,40270.0,17.0732,104 | |
| 2024-02-09 15:50:00,1707493800000,17.095,17.1099,17.08,17.0961,18767.0,17.0935,83 | |
| 2024-02-09 15:51:00,1707493860000,17.09,17.12,17.07,17.1199,19773.0,17.0916,100 | |
| 2024-02-09 15:52:00,1707493920000,17.12,17.15,17.12,17.15,34320.0,17.1299,114 | |
| 2024-02-09 15:53:00,1707493980000,17.15,17.195,17.15,17.19,23308.0,17.1779,90 | |
| 2024-02-09 15:54:00,1707494040000,17.19,17.195,17.155,17.17,21592.0,17.1776,83 | |
| 2024-02-09 15:55:00,1707494100000,17.16,17.16,17.1298,17.138,8073.0,17.1378,59 | |
| 2024-02-09 15:56:00,1707494160000,17.14,17.17,17.13,17.165,41655.0,17.1551,145 | |
| 2024-02-09 15:57:00,1707494220000,17.16,17.16,17.14,17.16,5043.0,17.1512,33 | |
| 2024-02-09 15:58:00,1707494280000,17.16,17.1681,17.15,17.1681,8744.0,17.1586,34 | |
| 2024-02-09 15:59:00,1707494340000,17.1601,17.19,17.1601,17.19,9880.0,17.1798,47 | |
| 2024-02-09 16:00:00,1707494400000,17.18,17.1899,17.15,17.155,12265.0,17.1727,55 | |
| 2024-02-09 16:01:00,1707494460000,17.16,17.165,17.15,17.155,13769.0,17.1583,47 | |
| 2024-02-09 16:02:00,1707494520000,17.1501,17.17,17.15,17.17,26064.0,17.1528,47 | |
| 2024-02-09 16:03:00,1707494580000,17.17,17.195,17.17,17.195,6971.0,17.1754,25 | |
| 2024-02-09 16:04:00,1707494640000,17.195,17.228,17.19,17.22,26581.0,17.2108,102 | |
| 2024-02-09 16:05:00,1707494700000,17.21,17.22,17.21,17.2101,5150.0,17.2115,29 | |
| 2024-02-09 16:06:00,1707494760000,17.215,17.215,17.17,17.175,16599.0,17.1843,71 | |
| 2024-02-09 16:07:00,1707494820000,17.17,17.17,17.1301,17.1501,30634.0,17.1465,152 | |
| 2024-02-09 16:08:00,1707494880000,17.15,17.15,17.12,17.12,22242.0,17.1328,114 | |
| 2024-02-09 16:09:00,1707494940000,17.12,17.14,17.1,17.1399,25456.0,17.119,136 | |
| 2024-02-09 16:10:00,1707495000000,17.14,17.15,17.125,17.15,17548.0,17.1343,53 | |
| 2024-02-09 16:11:00,1707495060000,17.1561,17.1561,17.125,17.125,4509.0,17.138,35 | |
| 2024-02-09 16:12:00,1707495120000,17.12,17.1294,17.1,17.1294,12588.0,17.1117,65 | |
| 2024-02-09 16:13:00,1707495180000,17.125,17.14,17.105,17.12,13846.0,17.1256,87 | |
| 2024-02-09 16:14:00,1707495240000,17.12,17.12,17.105,17.105,6937.0,17.1131,44 | |
| 2024-02-09 16:15:00,1707495300000,17.105,17.115,17.105,17.11,5038.0,17.1103,40 | |
| 2024-02-09 16:16:00,1707495360000,17.1001,17.13,17.1001,17.13,8509.0,17.115,44 | |
| 2024-02-09 16:17:00,1707495420000,17.14,17.16,17.13,17.1506,14517.0,17.1464,64 | |
| 2024-02-09 16:18:00,1707495480000,17.16,17.18,17.155,17.18,14764.0,17.1635,81 | |
| 2024-02-09 16:19:00,1707495540000,17.17,17.175,17.1451,17.16,14003.0,17.1553,69 | |
| 2024-02-09 16:20:00,1707495600000,17.16,17.22,17.16,17.2,14238.0,17.1947,109 | |
| 2024-02-09 16:21:00,1707495660000,17.205,17.21,17.175,17.175,8583.0,17.1927,64 | |
| 2024-02-09 16:22:00,1707495720000,17.175,17.1899,17.155,17.155,8007.0,17.1713,49 | |
| 2024-02-09 16:23:00,1707495780000,17.16,17.18,17.155,17.18,11543.0,17.166,48 | |
| 2024-02-09 16:24:00,1707495840000,17.18,17.185,17.175,17.182,2207.0,17.1803,16 | |
| 2024-02-09 16:25:00,1707495900000,17.19,17.1999,17.18,17.1999,7004.0,17.1869,40 | |
| 2024-02-09 16:26:00,1707495960000,17.195,17.21,17.1914,17.21,3761.0,17.2056,41 | |
| 2024-02-09 16:27:00,1707496020000,17.21,17.22,17.205,17.21,5762.0,17.2124,34 | |
| 2024-02-09 16:28:00,1707496080000,17.21,17.21,17.2,17.2,3745.0,17.205,37 | |
| 2024-02-09 16:29:00,1707496140000,17.2,17.21,17.2,17.2,7106.0,17.2007,43 | |
| 2024-02-09 16:30:00,1707496200000,17.2,17.205,17.18,17.2021,21686.0,17.1927,67 | |
| 2024-02-09 16:31:00,1707496260000,17.2061,17.2061,17.205,17.205,504.0,17.2038,7 | |
| 2024-02-09 16:32:00,1707496320000,17.21,17.215,17.206,17.206,4330.0,17.2093,29 | |
| 2024-02-09 16:33:00,1707496380000,17.2,17.2,17.18,17.1802,15574.0,17.1823,44 | |
| 2024-02-09 16:34:00,1707496440000,17.188,17.188,17.155,17.155,10460.0,17.1689,44 | |
| 2024-02-09 16:35:00,1707496500000,17.16,17.17,17.1534,17.16,12513.0,17.1598,33 | |
| 2024-02-09 16:36:00,1707496560000,17.17,17.19,17.17,17.19,5853.0,17.1745,50 | |
| 2024-02-09 16:37:00,1707496620000,17.19,17.19,17.1301,17.1499,16218.0,17.1492,99 | |
| 2024-02-09 16:38:00,1707496680000,17.14,17.14,17.1,17.1,15336.0,17.1222,86 | |
| 2024-02-09 16:39:00,1707496740000,17.1,17.12,17.1,17.12,10841.0,17.1044,59 | |
| 2024-02-09 16:40:00,1707496800000,17.13,17.13,17.12,17.13,19242.0,17.1294,48 | |
| 2024-02-09 16:41:00,1707496860000,17.13,17.13,17.1102,17.1299,5969.0,17.1248,34 | |
| 2024-02-09 16:42:00,1707496920000,17.1301,17.1472,17.13,17.14,7447.0,17.1415,39 | |
| 2024-02-09 16:43:00,1707496980000,17.14,17.1615,17.14,17.16,2255.0,17.1523,28 | |
| 2024-02-09 16:44:00,1707497040000,17.155,17.16,17.15,17.15,3231.0,17.1523,20 | |
| 2024-02-09 16:45:00,1707497100000,17.1497,17.15,17.145,17.145,2701.0,17.149,24 | |
| 2024-02-09 16:46:00,1707497160000,17.145,17.1601,17.14,17.1599,9614.0,17.1541,52 | |
| 2024-02-09 16:47:00,1707497220000,17.1598,17.1598,17.15,17.15,1926.0,17.1522,18 | |
| 2024-02-09 16:48:00,1707497280000,17.17,17.185,17.1602,17.18,3549.0,17.168,28 | |
| 2024-02-09 16:49:00,1707497340000,17.17,17.19,17.17,17.185,1934.0,17.1796,21 | |
| 2024-02-09 16:50:00,1707497400000,17.19,17.19,17.15,17.16,9027.0,17.1673,41 | |
| 2024-02-09 16:51:00,1707497460000,17.165,17.165,17.15,17.1599,7028.0,17.1576,31 | |
| 2024-02-09 16:52:00,1707497520000,17.1585,17.16,17.15,17.16,2127.0,17.1588,24 | |
| 2024-02-09 16:53:00,1707497580000,17.15,17.17,17.15,17.1554,3938.0,17.1606,26 | |
| 2024-02-09 16:54:00,1707497640000,17.155,17.155,17.13,17.13,25517.0,17.1434,91 | |
| 2024-02-09 16:55:00,1707497700000,17.135,17.135,17.115,17.1299,11940.0,17.1228,62 | |
| 2024-02-09 16:56:00,1707497760000,17.12,17.13,17.1101,17.115,13006.0,17.121,49 | |
| 2024-02-09 16:57:00,1707497820000,17.11,17.12,17.1001,17.115,22022.0,17.1088,110 | |
| 2024-02-09 16:58:00,1707497880000,17.115,17.156,17.115,17.156,6876.0,17.142,43 | |
| 2024-02-09 16:59:00,1707497940000,17.1554,17.17,17.1481,17.17,6580.0,17.1539,38 | |
| 2024-02-09 17:00:00,1707498000000,17.18,17.19,17.1628,17.185,29186.0,17.1804,115 | |
| 2024-02-09 17:01:00,1707498060000,17.18,17.18,17.145,17.17,10894.0,17.1583,65 | |
| 2024-02-09 17:02:00,1707498120000,17.155,17.16,17.155,17.16,2060.0,17.1566,13 | |
| 2024-02-09 17:03:00,1707498180000,17.16,17.18,17.16,17.1626,9320.0,17.1718,53 | |
| 2024-02-09 17:04:00,1707498240000,17.1698,17.1698,17.16,17.165,1974.0,17.1624,16 | |
| 2024-02-09 17:05:00,1707498300000,17.162,17.1701,17.155,17.169,9979.0,17.1643,22 | |
| 2024-02-09 17:06:00,1707498360000,17.17,17.195,17.17,17.18,9165.0,17.1852,58 | |
| 2024-02-09 17:07:00,1707498420000,17.18,17.185,17.17,17.17,1963.0,17.1798,24 | |
| 2024-02-09 17:08:00,1707498480000,17.17,17.17,17.15,17.15,20042.0,17.1666,33 | |
| 2024-02-09 17:09:00,1707498540000,17.15,17.155,17.118,17.12,16600.0,17.1316,107 | |
| 2024-02-09 17:10:00,1707498600000,17.1198,17.14,17.1,17.1,36193.0,17.1095,180 | |
| 2024-02-09 17:11:00,1707498660000,17.1,17.105,17.09,17.1,8836.0,17.1,57 | |
| 2024-02-09 17:12:00,1707498720000,17.09,17.095,17.08,17.08,11411.0,17.0891,68 | |
| 2024-02-09 17:13:00,1707498780000,17.08,17.09,17.08,17.09,30615.0,17.0844,146 | |
| 2024-02-09 17:14:00,1707498840000,17.085,17.095,17.071,17.0717,7906.0,17.085,30 | |
| 2024-02-09 17:15:00,1707498900000,17.08,17.085,17.07,17.0704,5864.0,17.0786,43 | |
| 2024-02-09 17:16:00,1707498960000,17.075,17.08,17.07,17.08,2860.0,17.0771,38 | |
| 2024-02-09 17:17:00,1707499020000,17.08,17.085,17.06,17.06,14976.0,17.0743,78 | |
| 2024-02-09 17:18:00,1707499080000,17.0602,17.0674,17.05,17.0585,21302.0,17.0592,101 | |
| 2024-02-09 17:19:00,1707499140000,17.06,17.0701,17.06,17.06,12592.0,17.0624,54 | |
| 2024-02-09 17:20:00,1707499200000,17.07,17.07,16.99,17.0099,182695.0,17.0113,733 | |
| 2024-02-09 17:21:00,1707499260000,17.0001,17.02,16.994,17.015,11883.0,17.0095,75 | |
| 2024-02-09 17:22:00,1707499320000,17.01,17.0198,16.9969,17.0,98501.0,17.0027,159 | |
| 2024-02-09 17:23:00,1707499380000,16.99,17.0,16.98,17.0,38402.0,16.9955,142 | |
| 2024-02-09 17:24:00,1707499440000,17.0,17.0,16.985,16.985,24942.0,16.9913,64 | |
| 2024-02-09 17:25:00,1707499500000,16.9801,17.0,16.9801,16.994,13108.0,16.9924,47 | |
| 2024-02-09 17:26:00,1707499560000,16.994,17.0199,16.994,17.01,29003.0,17.0034,80 | |
| 2024-02-09 17:27:00,1707499620000,17.01,17.01,17.0,17.0015,108228.0,17.0061,52 | |
| 2024-02-09 17:28:00,1707499680000,17.005,17.035,17.0035,17.035,16812.0,17.0114,52 | |
| 2024-02-09 17:29:00,1707499740000,17.04,17.05,17.03,17.045,6396.0,17.0398,34 | |
| 2024-02-09 17:30:00,1707499800000,17.05,17.05,17.01,17.01,27391.0,17.0264,85 | |
| 2024-02-09 17:31:00,1707499860000,17.01,17.029,17.0001,17.0201,7079.0,17.0114,28 | |
| 2024-02-09 17:32:00,1707499920000,17.03,17.04,17.03,17.03,2085.0,17.032,20 | |
| 2024-02-09 17:33:00,1707499980000,17.0397,17.04,17.0201,17.0247,17107.0,17.0274,43 | |
| 2024-02-09 17:34:00,1707500040000,17.03,17.035,17.0233,17.035,5022.0,17.0292,22 | |
| 2024-02-09 17:35:00,1707500100000,17.03,17.03,17.01,17.01,7250.0,17.0234,43 | |
| 2024-02-09 17:36:00,1707500160000,17.01,17.016,17.0097,17.0097,12334.0,17.0119,25 | |
| 2024-02-09 17:37:00,1707500220000,17.01,17.035,17.01,17.0297,10316.0,17.0226,55 | |
| 2024-02-09 17:38:00,1707500280000,17.025,17.025,17.0,17.01,12247.0,17.0087,71 | |
| 2024-02-09 17:39:00,1707500340000,17.02,17.02,17.01,17.0157,17930.0,17.0162,52 | |
| 2024-02-09 17:40:00,1707500400000,17.01,17.035,17.01,17.0257,9654.0,17.0228,38 | |
| 2024-02-09 17:41:00,1707500460000,17.02,17.04,17.0199,17.04,3572.0,17.0265,34 | |
| 2024-02-09 17:42:00,1707500520000,17.032,17.05,17.03,17.04,104576.0,17.0316,53 | |
| 2024-02-09 17:43:00,1707500580000,17.04,17.0766,17.04,17.0701,38322.0,17.0642,149 | |
| 2024-02-09 17:44:00,1707500640000,17.075,17.08,17.06,17.07,8873.0,17.067,30 | |
| 2024-02-09 17:45:00,1707500700000,17.06,17.069,17.055,17.0599,9067.0,17.0611,42 | |
| 2024-02-09 17:46:00,1707500760000,17.06,17.07,17.06,17.07,4695.0,17.0629,26 | |
| 2024-02-09 17:47:00,1707500820000,17.07,17.075,17.065,17.0688,7563.0,17.0707,29 | |
| 2024-02-09 17:48:00,1707500880000,17.07,17.075,17.0601,17.07,5020.0,17.0688,13 | |
| 2024-02-09 17:49:00,1707500940000,17.0702,17.085,17.065,17.075,9682.0,17.0758,49 | |
| 2024-02-09 17:50:00,1707501000000,17.07,17.07,17.055,17.0596,5184.0,17.0648,46 | |
| 2024-02-09 17:51:00,1707501060000,17.055,17.06,17.03,17.03,21880.0,17.0412,99 | |
| 2024-02-09 17:52:00,1707501120000,17.035,17.04,17.03,17.04,4532.0,17.0365,38 | |
| 2024-02-09 17:53:00,1707501180000,17.045,17.05,17.03,17.03,5542.0,17.0324,27 | |
| 2024-02-09 17:54:00,1707501240000,17.02,17.025,17.0154,17.0154,7637.0,17.02,35 | |
| 2024-02-09 17:55:00,1707501300000,17.01,17.0156,16.96,16.9701,75975.0,16.984,331 | |
| 2024-02-09 17:56:00,1707501360000,16.975,17.0001,16.97,16.9953,33089.0,16.9791,102 | |
| 2024-02-09 17:57:00,1707501420000,17.0,17.015,16.995,17.015,12707.0,17.0054,42 | |
| 2024-02-09 17:58:00,1707501480000,17.0147,17.02,17.01,17.01,6037.0,17.014,17 | |
| 2024-02-09 17:59:00,1707501540000,17.0101,17.025,17.0101,17.015,7457.0,17.0166,25 | |
| 2024-02-09 18:00:00,1707501600000,17.02,17.02,17.01,17.015,2995.0,17.0144,17 | |
| 2024-02-09 18:01:00,1707501660000,17.015,17.0397,17.015,17.0397,15212.0,17.0321,26 | |
| 2024-02-09 18:02:00,1707501720000,17.04,17.05,17.04,17.045,6300.0,17.0421,27 | |
| 2024-02-09 18:03:00,1707501780000,17.05,17.05,17.0299,17.0299,70457.0,17.049,129 | |
| 2024-02-09 18:04:00,1707501840000,17.0201,17.029,17.01,17.01,5049.0,17.0225,35 | |
| 2024-02-09 18:05:00,1707501900000,17.0157,17.026,17.015,17.026,5760.0,17.0201,39 | |
| 2024-02-09 18:06:00,1707501960000,17.02,17.02,17.02,17.02,476.0,17.0199,5 | |
| 2024-02-09 18:07:00,1707502020000,17.01,17.01,16.9901,16.9901,9172.0,17.0033,42 | |
| 2024-02-09 18:08:00,1707502080000,16.9999,16.9999,16.985,16.99,15785.0,16.9919,38 | |
| 2024-02-09 18:09:00,1707502140000,17.0,17.0,16.97,16.97,13155.0,16.9805,50 | |
| 2024-02-09 18:10:00,1707502200000,16.9799,16.98,16.9655,16.9655,16444.0,16.974,38 | |
| 2024-02-09 18:11:00,1707502260000,16.9699,16.9757,16.94,16.95,35350.0,16.9541,205 | |
| 2024-02-09 18:12:00,1707502320000,16.9597,16.97,16.9597,16.965,13372.0,16.9651,29 | |
| 2024-02-09 18:13:00,1707502380000,16.97,16.98,16.96,16.9798,12940.0,16.9726,50 | |
| 2024-02-09 18:14:00,1707502440000,16.975,16.995,16.9747,16.995,4087.0,16.9816,36 | |
| 2024-02-09 18:15:00,1707502500000,16.995,16.9999,16.9821,16.9956,13517.0,16.9936,31 | |
| 2024-02-09 18:16:00,1707502560000,16.9904,16.9999,16.985,16.985,23287.0,16.99,77 | |
| 2024-02-09 18:17:00,1707502620000,16.99,17.0,16.985,16.99,12350.0,16.9907,68 | |
| 2024-02-09 18:18:00,1707502680000,16.99,16.99,16.9773,16.9773,9801.0,16.9788,58 | |
| 2024-02-09 18:19:00,1707502740000,16.97,16.985,16.97,16.98,6540.0,16.9772,50 | |
| 2024-02-09 18:20:00,1707502800000,16.985,16.9931,16.985,16.9931,7137.0,16.9892,39 | |
| 2024-02-09 18:21:00,1707502860000,16.99,17.0,16.9899,16.9998,3912.0,16.9919,30 | |
| 2024-02-09 18:22:00,1707502920000,17.0,17.0121,16.9999,17.0121,8872.0,17.0051,45 | |
| 2024-02-09 18:23:00,1707502980000,17.0199,17.02,17.005,17.0099,3994.0,17.0111,22 | |
| 2024-02-09 18:24:00,1707503040000,17.005,17.005,16.995,16.995,1121.0,16.9973,9 | |
| 2024-02-09 18:25:00,1707503100000,16.995,16.995,16.9803,16.99,1453.0,16.9881,18 | |
| 2024-02-09 18:26:00,1707503160000,16.985,17.0001,16.985,17.0,19332.0,16.9968,55 | |
| 2024-02-09 18:27:00,1707503220000,16.99,16.99,16.97,16.975,7407.0,16.9811,51 | |
| 2024-02-09 18:28:00,1707503280000,16.97,16.9755,16.96,16.975,15925.0,16.9707,56 | |
| 2024-02-09 18:29:00,1707503340000,16.97,16.985,16.97,16.98,13447.0,16.9772,50 | |
| 2024-02-09 18:30:00,1707503400000,16.98,16.98,16.9715,16.975,2671.0,16.9748,23 | |
| 2024-02-09 18:31:00,1707503460000,16.97,17.0,16.97,17.0,5149.0,16.987,36 | |
| 2024-02-09 18:32:00,1707503520000,17.0,17.01,16.9901,17.0,11708.0,17.0038,60 | |
| 2024-02-09 18:33:00,1707503580000,17.0,17.06,17.0,17.0499,27860.0,17.0316,85 | |
| 2024-02-09 18:34:00,1707503640000,17.0499,17.08,17.04,17.07,16035.0,17.0612,54 | |
| 2024-02-09 18:35:00,1707503700000,17.07,17.075,17.0399,17.06,26457.0,17.0589,125 | |
| 2024-02-09 18:36:00,1707503760000,17.07,17.08,17.06,17.065,9564.0,17.0713,52 | |
| 2024-02-09 18:37:00,1707503820000,17.06,17.0895,17.06,17.07,6848.0,17.0756,48 | |
| 2024-02-09 18:38:00,1707503880000,17.07,17.075,17.06,17.06,8128.0,17.066,42 | |
| 2024-02-09 18:39:00,1707503940000,17.06,17.075,17.05,17.06,30359.0,17.0668,118 | |
| 2024-02-09 18:40:00,1707504000000,17.06,17.0662,17.01,17.02,11381.0,17.0395,86 | |
| 2024-02-09 18:41:00,1707504060000,17.02,17.05,17.02,17.0401,5694.0,17.0431,23 | |
| 2024-02-09 18:42:00,1707504120000,17.0485,17.075,17.0485,17.06,4058.0,17.061,38 | |
| 2024-02-09 18:43:00,1707504180000,17.055,17.06,17.03,17.0399,4517.0,17.0477,24 | |
| 2024-02-09 18:44:00,1707504240000,17.035,17.0399,17.02,17.03,5823.0,17.0297,44 | |
| 2024-02-09 18:45:00,1707504300000,17.025,17.0499,17.025,17.0499,5204.0,17.0375,30 | |
| 2024-02-09 18:46:00,1707504360000,17.04,17.05,17.04,17.04,5813.0,17.0469,38 | |
| 2024-02-09 18:47:00,1707504420000,17.06,17.085,17.055,17.085,9988.0,17.0681,71 | |
| 2024-02-09 18:48:00,1707504480000,17.0899,17.09,17.08,17.08,5094.0,17.088,45 | |
| 2024-02-09 18:49:00,1707504540000,17.07,17.0799,17.0561,17.0561,4636.0,17.0638,35 | |
| 2024-02-09 18:50:00,1707504600000,17.055,17.07,17.05,17.07,33135.0,17.0591,128 | |
| 2024-02-09 18:51:00,1707504660000,17.0617,17.07,17.0501,17.0501,9108.0,17.0608,54 | |
| 2024-02-09 18:52:00,1707504720000,17.0599,17.0599,17.01,17.02,18587.0,17.0233,115 | |
| 2024-02-09 18:53:00,1707504780000,17.015,17.0299,17.01,17.02,6341.0,17.0167,33 | |
| 2024-02-09 18:54:00,1707504840000,17.02,17.03,17.01,17.02,11910.0,17.0194,46 | |
| 2024-02-09 18:55:00,1707504900000,17.015,17.06,17.0101,17.03,13580.0,17.0321,83 | |
| 2024-02-09 18:56:00,1707504960000,17.0499,17.05,17.035,17.035,5804.0,17.0479,37 | |
| 2024-02-09 18:57:00,1707505020000,17.03,17.04,17.025,17.04,7106.0,17.0337,63 | |
| 2024-02-09 18:58:00,1707505080000,17.03,17.04,17.03,17.04,3224.0,17.032,18 | |
| 2024-02-09 18:59:00,1707505140000,17.04,17.055,17.0353,17.05,5837.0,17.042,50 | |
| 2024-02-09 19:00:00,1707505200000,17.05,17.075,17.05,17.07,5078.0,17.0576,50 | |
| 2024-02-09 19:01:00,1707505260000,17.06,17.0725,17.06,17.0725,2701.0,17.0691,23 | |
| 2024-02-09 19:02:00,1707505320000,17.07,17.09,17.07,17.07,20390.0,17.0834,86 | |
| 2024-02-09 19:03:00,1707505380000,17.07,17.085,17.0605,17.085,6783.0,17.0713,47 | |
| 2024-02-09 19:04:00,1707505440000,17.08,17.12,17.0799,17.11,22910.0,17.0988,100 | |
| 2024-02-09 19:05:00,1707505500000,17.11,17.12,17.095,17.095,16702.0,17.117,101 | |
| 2024-02-09 19:06:00,1707505560000,17.1,17.1,17.055,17.0701,40019.0,17.0734,208 | |
| 2024-02-09 19:07:00,1707505620000,17.07,17.07,17.0697,17.07,3093.0,17.0697,11 | |
| 2024-02-09 19:08:00,1707505680000,17.07,17.07,17.04,17.04,14955.0,17.0503,121 | |
| 2024-02-09 19:09:00,1707505740000,17.04,17.0799,17.0309,17.06,21446.0,17.0481,141 | |
| 2024-02-09 19:10:00,1707505800000,17.0624,17.07,17.06,17.06,2162.0,17.0636,13 | |
| 2024-02-09 19:11:00,1707505860000,17.06,17.06,17.05,17.06,3624.0,17.0554,36 | |
| 2024-02-09 19:12:00,1707505920000,17.0529,17.0699,17.05,17.06,6233.0,17.0547,43 | |
| 2024-02-09 19:13:00,1707505980000,17.055,17.12,17.055,17.12,20726.0,17.0977,87 | |
| 2024-02-09 19:14:00,1707506040000,17.12,17.12,17.085,17.11,29522.0,17.1015,110 | |
| 2024-02-09 19:15:00,1707506100000,17.11,17.12,17.09,17.105,7712.0,17.1098,68 | |
| 2024-02-09 19:16:00,1707506160000,17.105,17.134,17.1,17.1254,15504.0,17.1261,61 | |
| 2024-02-09 19:17:00,1707506220000,17.1263,17.175,17.11,17.17,18281.0,17.1402,96 | |
| 2024-02-09 19:18:00,1707506280000,17.17,17.18,17.14,17.15,21291.0,17.1592,83 | |
| 2024-02-09 19:19:00,1707506340000,17.155,17.1579,17.12,17.13,14662.0,17.136,87 | |
| 2024-02-09 19:20:00,1707506400000,17.14,17.15,17.1357,17.15,13604.0,17.1436,86 | |
| 2024-02-09 19:21:00,1707506460000,17.15,17.2,17.13,17.2,25818.0,17.1772,128 | |
| 2024-02-09 19:22:00,1707506520000,17.2,17.21,17.1797,17.1797,21615.0,17.1998,90 | |
| 2024-02-09 19:23:00,1707506580000,17.17,17.17,17.155,17.17,52043.0,17.1669,99 | |
| 2024-02-09 19:24:00,1707506640000,17.1696,17.185,17.15,17.165,13851.0,17.1679,90 | |
| 2024-02-09 19:25:00,1707506700000,17.16,17.2101,17.16,17.195,19819.0,17.193,110 | |
| 2024-02-09 19:26:00,1707506760000,17.195,17.21,17.17,17.18,52710.0,17.1936,136 | |
| 2024-02-09 19:27:00,1707506820000,17.18,17.2101,17.18,17.2,18148.0,17.1981,91 | |
| 2024-02-09 19:28:00,1707506880000,17.2,17.2,17.1,17.105,82205.0,17.1378,283 | |
| 2024-02-09 19:29:00,1707506940000,17.105,17.105,17.075,17.09,23078.0,17.0876,126 | |
| 2024-02-09 19:30:00,1707507000000,17.1,17.11,17.0898,17.1099,13340.0,17.0993,51 | |
| 2024-02-09 19:31:00,1707507060000,17.1,17.12,17.09,17.1173,5659.0,17.1104,46 | |
| 2024-02-09 19:32:00,1707507120000,17.115,17.13,17.11,17.12,13526.0,17.1276,18 | |
| 2024-02-09 19:33:00,1707507180000,17.125,17.14,17.125,17.14,39991.0,17.137,89 | |
| 2024-02-09 19:34:00,1707507240000,17.1363,17.14,17.13,17.13,13075.0,17.1359,33 | |
| 2024-02-09 19:35:00,1707507300000,17.135,17.1421,17.135,17.1421,3825.0,17.1391,18 | |
| 2024-02-09 19:36:00,1707507360000,17.14,17.14,17.11,17.115,7412.0,17.1234,45 | |
| 2024-02-09 19:37:00,1707507420000,17.115,17.12,17.11,17.11,648.0,17.1147,6 | |
| 2024-02-09 19:38:00,1707507480000,17.115,17.125,17.115,17.12,4640.0,17.1202,15 | |
| 2024-02-09 19:39:00,1707507540000,17.125,17.13,17.11,17.12,12898.0,17.1261,50 | |
| 2024-02-09 19:40:00,1707507600000,17.115,17.1266,17.115,17.1266,2751.0,17.1226,15 | |
| 2024-02-09 19:41:00,1707507660000,17.1297,17.13,17.12,17.125,10633.0,17.1254,53 | |
| 2024-02-09 19:42:00,1707507720000,17.125,17.145,17.125,17.1299,40626.0,17.1352,156 | |
| 2024-02-09 19:43:00,1707507780000,17.13,17.16,17.13,17.16,3358.0,17.1503,30 | |
| 2024-02-09 19:44:00,1707507840000,17.1632,17.1632,17.155,17.155,2176.0,17.1578,13 | |
| 2024-02-09 19:45:00,1707507900000,17.16,17.19,17.155,17.18,9753.0,17.1746,45 | |
| 2024-02-09 19:46:00,1707507960000,17.19,17.1901,17.185,17.1899,4443.0,17.1897,26 | |
| 2024-02-09 19:47:00,1707508020000,17.1801,17.185,17.16,17.18,5866.0,17.1776,45 | |
| 2024-02-09 19:48:00,1707508080000,17.175,17.175,17.16,17.16,973.0,17.1686,13 | |
| 2024-02-09 19:49:00,1707508140000,17.16,17.16,17.14,17.15,4813.0,17.1506,32 | |
| 2024-02-09 19:50:00,1707508200000,17.15,17.15,17.12,17.12,15894.0,17.1471,34 | |
| 2024-02-09 19:51:00,1707508260000,17.13,17.13,17.11,17.13,6094.0,17.1237,43 | |
| 2024-02-09 19:52:00,1707508320000,17.13,17.14,17.13,17.14,10392.0,17.1395,24 | |
| 2024-02-09 19:53:00,1707508380000,17.14,17.15,17.135,17.145,3301.0,17.1448,19 | |
| 2024-02-09 19:54:00,1707508440000,17.15,17.15,17.1401,17.1499,4929.0,17.1483,23 | |
| 2024-02-09 19:55:00,1707508500000,17.145,17.155,17.1401,17.1501,11785.0,17.1488,35 | |
| 2024-02-09 19:56:00,1707508560000,17.16,17.16,17.15,17.155,2891.0,17.1572,23 | |
| 2024-02-09 19:57:00,1707508620000,17.1521,17.1573,17.1521,17.155,858.0,17.1566,8 | |
| 2024-02-09 19:58:00,1707508680000,17.1599,17.17,17.1599,17.17,10927.0,17.1693,14 | |
| 2024-02-09 19:59:00,1707508740000,17.18,17.185,17.1701,17.18,28292.0,17.1796,41 | |
| 2024-02-09 20:00:00,1707508800000,17.18,17.19,17.18,17.185,54916.0,17.1872,114 | |
| 2024-02-09 20:01:00,1707508860000,17.18,17.185,17.16,17.16,13792.0,17.168,93 | |
| 2024-02-09 20:02:00,1707508920000,17.16,17.1603,17.16,17.1603,2301.0,17.1602,9 | |
| 2024-02-09 20:03:00,1707508980000,17.1697,17.1799,17.1697,17.1799,8438.0,17.1699,9 | |
| 2024-02-09 20:04:00,1707509040000,17.1799,17.19,17.175,17.18,16487.0,17.186,42 | |
| 2024-02-09 20:05:00,1707509100000,17.19,17.19,17.18,17.185,21953.0,17.187,60 | |
| 2024-02-09 20:06:00,1707509160000,17.19,17.2,17.18,17.18,15598.0,17.1911,61 | |
| 2024-02-09 20:07:00,1707509220000,17.1726,17.195,17.1726,17.1901,6591.0,17.1839,16 | |
| 2024-02-09 20:08:00,1707509280000,17.1901,17.196,17.19,17.19,3376.0,17.194,13 | |
| 2024-02-09 20:09:00,1707509340000,17.1801,17.2,17.1801,17.19,14136.0,17.1891,37 | |
| 2024-02-09 20:10:00,1707509400000,17.19,17.2,17.19,17.1903,14823.0,17.1937,34 | |
| 2024-02-09 20:11:00,1707509460000,17.19,17.19,17.17,17.17,22586.0,17.1805,107 | |
| 2024-02-09 20:12:00,1707509520000,17.1701,17.18,17.1701,17.1743,3872.0,17.1743,10 | |
| 2024-02-09 20:13:00,1707509580000,17.1828,17.1828,17.17,17.18,2701.0,17.1781,21 | |
| 2024-02-09 20:14:00,1707509640000,17.1775,17.18,17.1704,17.175,5091.0,17.1773,13 | |
| 2024-02-09 20:15:00,1707509700000,17.175,17.18,17.16,17.17,6141.0,17.171,40 | |
| 2024-02-09 20:16:00,1707509760000,17.175,17.179,17.17,17.17,4876.0,17.1728,18 | |
| 2024-02-09 20:17:00,1707509820000,17.1618,17.18,17.1618,17.17,4090.0,17.1697,34 | |
| 2024-02-09 20:18:00,1707509880000,17.165,17.1899,17.165,17.1899,3826.0,17.1788,21 | |
| 2024-02-09 20:19:00,1707509940000,17.19,17.195,17.19,17.195,3037.0,17.1907,20 | |
| 2024-02-09 20:20:00,1707510000000,17.1901,17.1901,17.1898,17.19,1468.0,17.1894,7 | |
| 2024-02-09 20:21:00,1707510060000,17.185,17.1898,17.185,17.1898,5282.0,17.1851,12 | |
| 2024-02-09 20:22:00,1707510120000,17.18,17.19,17.18,17.19,8442.0,17.1855,20 | |
| 2024-02-09 20:23:00,1707510180000,17.185,17.19,17.18,17.18,10798.0,17.1845,44 | |
| 2024-02-09 20:24:00,1707510240000,17.18,17.18,17.17,17.17,21280.0,17.1742,43 | |
| 2024-02-09 20:25:00,1707510300000,17.18,17.1801,17.18,17.18,18452.0,17.1801,46 | |
| 2024-02-09 20:26:00,1707510360000,17.19,17.19,17.185,17.185,5707.0,17.1899,24 | |
| 2024-02-09 20:27:00,1707510420000,17.1871,17.1871,17.17,17.17,2694.0,17.1785,23 | |
| 2024-02-09 20:28:00,1707510480000,17.175,17.175,17.16,17.17,13636.0,17.1699,64 | |
| 2024-02-09 20:29:00,1707510540000,17.17,17.1785,17.17,17.1743,1010.0,17.174,5 | |
| 2024-02-09 20:30:00,1707510600000,17.1785,17.1799,17.172,17.172,1882.0,17.1781,8 | |
| 2024-02-09 20:31:00,1707510660000,17.18,17.19,17.18,17.185,1727.0,17.1821,11 | |
| 2024-02-09 20:32:00,1707510720000,17.1899,17.1901,17.18,17.185,3583.0,17.1868,18 | |
| 2024-02-09 20:33:00,1707510780000,17.185,17.185,17.185,17.185,418.0,17.1848,13 | |
| 2024-02-09 20:34:00,1707510840000,17.18,17.19,17.18,17.19,5959.0,17.1802,24 | |
| 2024-02-09 20:35:00,1707510900000,17.19,17.21,17.185,17.21,10171.0,17.1981,57 | |
| 2024-02-09 20:36:00,1707510960000,17.2001,17.2099,17.2,17.2021,2275.0,17.2032,16 | |
| 2024-02-09 20:37:00,1707511020000,17.205,17.21,17.205,17.21,13637.0,17.2097,74 | |
| 2024-02-09 20:38:00,1707511080000,17.21,17.22,17.2,17.2,6584.0,17.2083,47 | |
| 2024-02-09 20:39:00,1707511140000,17.2,17.21,17.2,17.21,6847.0,17.2067,34 | |
| 2024-02-09 20:40:00,1707511200000,17.205,17.21,17.195,17.195,10546.0,17.2013,32 | |
| 2024-02-09 20:41:00,1707511260000,17.1999,17.1999,17.195,17.195,1638.0,17.1972,7 | |
| 2024-02-09 20:42:00,1707511320000,17.2,17.2,17.1953,17.1953,3619.0,17.1993,36 | |
| 2024-02-09 20:43:00,1707511380000,17.2,17.2,17.18,17.18,13438.0,17.1913,80 | |
| 2024-02-09 20:44:00,1707511440000,17.17,17.18,17.17,17.1799,1977.0,17.1767,19 | |
| 2024-02-09 20:45:00,1707511500000,17.1771,17.1771,17.15,17.16,52439.0,17.1544,166 | |
| 2024-02-09 20:46:00,1707511560000,17.16,17.17,17.15,17.165,12737.0,17.1619,68 | |
| 2024-02-09 20:47:00,1707511620000,17.1699,17.17,17.16,17.165,3684.0,17.1671,29 | |
| 2024-02-09 20:48:00,1707511680000,17.165,17.176,17.165,17.1699,11630.0,17.1704,55 | |
| 2024-02-09 20:49:00,1707511740000,17.165,17.17,17.155,17.155,29441.0,17.1612,73 | |
| 2024-02-09 20:50:00,1707511800000,17.15,17.155,17.14,17.15,32375.0,17.1485,142 | |
| 2024-02-09 20:51:00,1707511860000,17.14,17.14,17.125,17.14,10858.0,17.1326,78 | |
| 2024-02-09 20:52:00,1707511920000,17.13,17.146,17.13,17.14,9588.0,17.1379,78 | |
| 2024-02-09 20:53:00,1707511980000,17.135,17.14,17.13,17.1365,11034.0,17.1363,28 | |
| 2024-02-09 20:54:00,1707512040000,17.138,17.145,17.13,17.145,11357.0,17.1427,30 | |
| 2024-02-09 20:55:00,1707512100000,17.145,17.155,17.14,17.1502,11609.0,17.1477,53 | |
| 2024-02-09 20:56:00,1707512160000,17.1501,17.155,17.14,17.145,11120.0,17.1483,79 | |
| 2024-02-09 20:57:00,1707512220000,17.1499,17.155,17.14,17.145,10044.0,17.149,67 | |
| 2024-02-09 20:58:00,1707512280000,17.14,17.155,17.14,17.14,70231.0,17.1495,163 | |
| 2024-02-09 20:59:00,1707512340000,17.145,17.155,17.14,17.145,38275.0,17.1472,156 | |
| 2024-02-09 21:01:00,1707512460000,17.13,17.13,17.13,17.13,651.0,17.1309,4 | |
| 2024-02-09 21:02:00,1707512520000,17.131,17.14,17.13,17.14,1046.0,17.133,9 | |
| 2024-02-09 21:03:00,1707512580000,17.14,17.15,17.14,17.15,425.0,17.1453,6 | |
| 2024-02-09 21:05:00,1707512700000,17.19,17.19,17.19,17.19,271.0,17.1896,4 | |
| 2024-02-09 21:06:00,1707512760000,17.18,17.18,17.18,17.18,840.0,17.182,3 | |
| 2024-02-09 21:08:00,1707512880000,17.189,17.1999,17.189,17.1999,332.0,17.1929,5 | |
| 2024-02-09 21:09:00,1707512940000,17.2,17.2,17.19,17.19,253.0,17.194,5 | |
| 2024-02-09 21:10:00,1707513000000,17.2,17.2,17.1999,17.1999,404.0,17.2,4 | |
| 2024-02-09 21:12:00,1707513120000,17.2,17.2,17.1999,17.2,800.0,17.2,5 | |
| 2024-02-09 21:13:00,1707513180000,17.2,17.22,17.2,17.22,1506.0,17.2058,8 | |
| 2024-02-09 21:14:00,1707513240000,17.22,17.23,17.21,17.21,4603.0,17.2218,7 | |
| 2024-02-09 21:15:00,1707513300000,17.2291,17.2291,17.2291,17.2291,1011.0,17.2289,5 | |
| 2024-02-09 21:16:00,1707513360000,17.2297,17.2297,17.2297,17.2297,120.0,17.2298,2 | |
| 2024-02-09 21:18:00,1707513480000,17.221,17.25,17.221,17.25,3198.0,17.2301,21 | |
| 2024-02-09 21:23:00,1707513780000,17.25,17.25,17.25,17.25,500.0,17.25,2 | |
| 2024-02-09 21:24:00,1707513840000,17.2501,17.2501,17.2501,17.2501,1039.0,17.2501,4 | |
| 2024-02-09 21:26:00,1707513960000,17.25,17.25,17.25,17.25,151.0,17.2437,3 | |
| 2024-02-09 21:27:00,1707514020000,17.26,17.26,17.26,17.26,144.0,17.2539,3 | |
| 2024-02-09 21:28:00,1707514080000,17.25,17.25,17.25,17.25,162.0,17.25,2 | |
| 2024-02-09 21:29:00,1707514140000,17.25,17.26,17.25,17.26,380.0,17.2565,5 | |
| 2024-02-09 21:30:00,1707514200000,17.249,17.26,17.249,17.26,819.0,17.2535,5 | |
| 2024-02-09 21:31:00,1707514260000,17.26,17.3,17.26,17.3,6426.0,17.2747,23 | |
| 2024-02-09 21:32:00,1707514320000,17.27,17.27,17.27,17.27,283.0,17.27,2 | |
| 2024-02-09 21:35:00,1707514500000,17.27,17.28,17.27,17.27,1287.0,17.2774,4 | |
| 2024-02-09 21:36:00,1707514560000,17.26,17.2602,17.26,17.2602,1190.0,17.2612,4 | |
| 2024-02-09 21:47:00,1707515220000,17.25,17.25,17.25,17.25,250.0,17.25,1 | |
| 2024-02-09 21:50:00,1707515400000,17.26,17.26,17.23,17.23,759.0,17.2507,7 | |
| 2024-02-09 21:52:00,1707515520000,17.23,17.23,17.23,17.23,150.0,17.23,3 | |
| 2024-02-09 22:03:00,1707516180000,17.26,17.26,17.25,17.25,2200.0,17.2509,2 | |
| 2024-02-09 22:06:00,1707516360000,17.28,17.28,17.28,17.28,810.0,17.2799,9 | |
| 2024-02-09 22:08:00,1707516480000,17.25,17.25,17.25,17.25,862.0,17.2517,3 | |
| 2024-02-09 22:09:00,1707516540000,17.28,17.28,17.28,17.28,420.0,17.28,2 | |
| 2024-02-09 22:10:00,1707516600000,17.25,17.25,17.25,17.25,500.0,17.25,1 | |
| 2024-02-09 22:12:00,1707516720000,17.28,17.28,17.28,17.28,1000.0,17.28,8 | |
| 2024-02-09 22:33:00,1707517980000,17.29,17.29,17.29,17.29,1400.0,17.29,3 | |
| 2024-02-09 22:34:00,1707518040000,17.29,17.29,17.29,17.29,538.0,17.29,4 | |
| 2024-02-09 22:45:00,1707518700000,17.3189,17.3189,17.3189,17.3189,242.0,17.3189,1 | |
| 2024-02-09 23:04:00,1707519840000,17.28,17.28,17.26,17.26,1000.0,17.262,3 | |
| 2024-02-09 23:17:00,1707520620000,17.33,17.33,17.33,17.33,105.0,17.3281,2 | |
| 2024-02-09 23:36:00,1707521760000,17.3289,17.3294,17.3,17.3,600.0,17.3146,3 | |
| 2024-02-09 23:41:00,1707522060000,17.31,17.31,17.31,17.31,100.0,17.31,1 | |
| 2024-02-09 23:43:00,1707522180000,17.3,17.3,17.3,17.3,147.0,17.3,1 | |
| 2024-02-09 23:46:00,1707522360000,17.33,17.33,17.33,17.33,550.0,17.33,1 | |
| 2024-02-09 23:51:00,1707522660000,17.3299,17.3299,17.3299,17.3299,2004.0,17.3299,2 | |
| 2024-02-09 23:53:00,1707522780000,17.25,17.25,17.2,17.2,2000.0,17.2351,7 | |
| 2024-02-09 23:57:00,1707523020000,17.2,17.2,17.2,17.2,300.0,17.1977,4 | |
| 2024-02-10 00:04:00,1707523440000,17.17,17.17,17.17,17.17,100.0,17.17,1 | |
| 2024-02-10 00:16:00,1707524160000,17.33,17.33,17.33,17.33,140.0,17.33,1 | |
| 2024-02-10 00:33:00,1707525180000,17.32,17.32,17.32,17.32,100.0,17.32,1 | |
| 2024-02-10 00:36:00,1707525360000,17.32,17.32,17.32,17.32,100.0,17.32,1 | |
| 2024-02-10 00:39:00,1707525540000,17.32,17.32,17.32,17.32,285.0,17.32,4 | |
| 2024-02-10 00:44:00,1707525840000,17.19,17.19,17.19,17.19,209.0,17.1926,2 | |
| 2024-02-10 00:45:00,1707525900000,17.19,17.19,17.19,17.19,101.0,17.19,2 | |
| 2024-02-10 00:46:00,1707525960000,17.19,17.19,17.19,17.19,490.0,17.19,2 | |
| 2024-02-10 00:47:00,1707526020000,17.1901,17.1901,17.1901,17.1901,500.0,17.1901,1 | |
| 2024-02-10 00:50:00,1707526200000,17.19,17.19,17.19,17.19,100.0,17.19,1 | |
| 2024-02-10 00:52:00,1707526320000,17.27,17.27,17.27,17.27,300.0,17.27,1 | |
| 2024-02-12 09:00:00,1707728400000,16.81,17.19,16.81,16.82,2031.0,16.8938,16 | |
| 2024-02-12 09:01:00,1707728460000,16.85,16.85,16.85,16.85,239.0,16.8451,2 | |
| 2024-02-12 09:02:00,1707728520000,16.85,16.85,16.85,16.85,111.0,16.85,3 | |
| 2024-02-12 09:03:00,1707728580000,16.85,16.85,16.85,16.85,188.0,16.85,3 | |
| 2024-02-12 09:05:00,1707728700000,16.85,16.85,16.85,16.85,213.0,16.852,8 | |
| 2024-02-12 09:06:00,1707728760000,16.87,16.87,16.87,16.87,1042.0,16.8699,9 | |
| 2024-02-12 09:07:00,1707728820000,16.86,16.86,16.86,16.86,1997.0,16.86,4 | |
| 2024-02-12 09:10:00,1707729000000,16.86,16.86,16.86,16.86,5931.0,16.86,7 | |
| 2024-02-12 09:11:00,1707729060000,16.84,16.84,16.84,16.84,581.0,16.8414,4 | |
| 2024-02-12 09:14:00,1707729240000,16.845,16.845,16.84,16.84,601.0,16.8408,7 | |
| 2024-02-12 09:23:00,1707729780000,16.84,16.84,16.84,16.84,100.0,16.84,1 | |
| 2024-02-12 09:33:00,1707730380000,16.9,16.9,16.89,16.89,321.0,16.8931,5 | |
| 2024-02-12 09:43:00,1707730980000,16.86,16.86,16.86,16.86,1100.0,16.86,2 | |
| 2024-02-12 09:44:00,1707731040000,16.86,16.86,16.86,16.86,470.0,16.86,3 | |
| 2024-02-12 09:51:00,1707731460000,16.86,16.86,16.86,16.86,475.0,16.86,1 | |
| 2024-02-12 09:53:00,1707731580000,16.85,16.85,16.85,16.85,206.0,16.85,3 | |
| 2024-02-12 10:00:00,1707732000000,16.87,16.87,16.87,16.87,141.0,16.87,3 | |
| 2024-02-12 10:04:00,1707732240000,16.89,16.89,16.89,16.89,250.0,16.89,2 | |
| 2024-02-12 10:08:00,1707732480000,16.92,16.92,16.92,16.92,3225.0,16.9197,8 | |
| 2024-02-12 10:14:00,1707732840000,16.96,16.98,16.96,16.97,4229.0,16.9716,16 | |
| 2024-02-12 10:21:00,1707733260000,16.95,16.95,16.95,16.95,2950.0,16.9502,7 | |
| 2024-02-12 10:32:00,1707733920000,17.0,17.0,17.0,17.0,177.0,17.0014,3 | |
| 2024-02-12 10:33:00,1707733980000,17.01,17.01,17.01,17.01,164.0,17.01,3 | |
| 2024-02-12 10:35:00,1707734100000,16.99,16.99,16.99,16.99,392.0,16.99,3 | |
| 2024-02-12 10:38:00,1707734280000,16.99,16.99,16.99,16.99,109.0,16.99,3 | |
| 2024-02-12 10:39:00,1707734340000,16.97,16.97,16.97,16.97,2500.0,16.9718,9 | |
| 2024-02-12 10:44:00,1707734640000,17.02,17.03,17.02,17.03,801.0,17.0262,4 | |
| 2024-02-12 10:51:00,1707735060000,17.02,17.02,17.02,17.02,400.0,17.02,1 | |
| 2024-02-12 10:53:00,1707735180000,17.03,17.03,17.03,17.03,100.0,17.03,1 | |
| 2024-02-12 11:01:00,1707735660000,17.05,17.05,17.02,17.02,370.0,17.0324,6 | |
| 2024-02-12 11:02:00,1707735720000,17.02,17.02,17.01,17.01,975.0,17.0149,2 | |
| 2024-02-12 11:07:00,1707736020000,16.99,16.99,16.99,16.99,200.0,16.99,2 | |
| 2024-02-12 11:11:00,1707736260000,16.98,16.98,16.98,16.98,355.0,16.9761,11 | |
| 2024-02-12 11:14:00,1707736440000,16.93,16.93,16.93,16.93,763.0,16.93,5 | |
| 2024-02-12 11:20:00,1707736800000,16.92,16.92,16.92,16.92,136.0,16.9174,4 | |
| 2024-02-12 11:21:00,1707736860000,16.91,16.91,16.91,16.91,3870.0,16.9097,10 | |
| 2024-02-12 11:23:00,1707736980000,16.85,16.85,16.84,16.84,450.0,16.8458,17 | |
| 2024-02-12 11:24:00,1707737040000,16.85,16.85,16.85,16.85,314.0,16.85,2 | |
| 2024-02-12 11:25:00,1707737100000,16.85,16.85,16.85,16.85,2873.0,16.85,3 | |
| 2024-02-12 11:26:00,1707737160000,16.85,16.85,16.85,16.85,101.0,16.85,2 | |
| 2024-02-12 11:27:00,1707737220000,16.85,16.85,16.85,16.85,19567.0,16.8501,26 | |
| 2024-02-12 11:29:00,1707737340000,16.87,16.87,16.84,16.84,560.0,16.8647,14 | |
| 2024-02-12 11:40:00,1707738000000,16.84,16.84,16.84,16.84,1051.0,16.8395,5 | |
| 2024-02-12 11:46:00,1707738360000,16.82,16.82,16.82,16.82,173.0,16.82,8 | |
| 2024-02-12 11:47:00,1707738420000,16.8,16.8,16.8,16.8,1676.0,16.7998,16 | |
| 2024-02-12 11:51:00,1707738660000,16.88,16.9,16.88,16.9,1127.0,16.898,6 | |
| 2024-02-12 11:52:00,1707738720000,16.9,16.9,16.9,16.9,500.0,16.9,1 | |
| 2024-02-12 11:59:00,1707739140000,16.89,16.89,16.89,16.89,336.0,16.89,2 | |
| 2024-02-12 12:00:00,1707739200000,16.9,16.9,16.88,16.88,2095.0,16.8954,30 | |
| 2024-02-12 12:02:00,1707739320000,16.91,16.91,16.9,16.9,3737.0,16.9094,8 | |
| 2024-02-12 12:03:00,1707739380000,16.87,16.87,16.87,16.87,599.0,16.8805,16 | |
| 2024-02-12 12:04:00,1707739440000,16.88,16.88,16.88,16.88,1280.0,16.88,5 | |
| 2024-02-12 12:05:00,1707739500000,16.88,16.88,16.88,16.88,1325.0,16.8806,5 | |
| 2024-02-12 12:06:00,1707739560000,16.885,16.885,16.885,16.885,6300.0,16.885,21 | |
| 2024-02-12 12:08:00,1707739680000,16.91,16.92,16.91,16.92,1374.0,16.9129,6 | |
| 2024-02-12 12:13:00,1707739980000,16.94,16.94,16.94,16.94,526.0,16.9395,3 | |
| 2024-02-12 12:15:00,1707740100000,16.95,16.97,16.95,16.97,2064.0,16.967,12 | |
| 2024-02-12 12:17:00,1707740220000,16.93,16.93,16.93,16.93,5070.0,16.9297,8 | |
| 2024-02-12 12:19:00,1707740340000,16.91,16.91,16.91,16.91,250.0,16.908,3 | |
| 2024-02-12 12:20:00,1707740400000,16.9,16.9,16.9,16.9,4774.0,16.9,9 | |
| 2024-02-12 12:21:00,1707740460000,16.9,16.9,16.89,16.89,5551.0,16.8909,8 | |
| 2024-02-12 12:23:00,1707740580000,16.88,16.88,16.87,16.87,10302.0,16.875,16 | |
| 2024-02-12 12:24:00,1707740640000,16.86,16.86,16.8,16.8,11588.0,16.84,53 | |
| 2024-02-12 12:25:00,1707740700000,16.82,16.82,16.82,16.82,2000.0,16.82,4 | |
| 2024-02-12 12:29:00,1707740940000,16.855,16.86,16.855,16.86,3205.0,16.8576,11 | |
| 2024-02-12 12:30:00,1707741000000,16.84,16.84,16.83,16.83,5866.0,16.8314,16 | |
| 2024-02-12 12:31:00,1707741060000,16.82,16.82,16.82,16.82,15600.0,16.82,21 | |
| 2024-02-12 12:35:00,1707741300000,16.86,16.86,16.86,16.86,350.0,16.86,7 | |
| 2024-02-12 12:36:00,1707741360000,16.85,16.85,16.85,16.85,300.0,16.85,2 | |
| 2024-02-12 12:37:00,1707741420000,16.89,16.89,16.89,16.89,1137.0,16.8893,13 | |
| 2024-02-12 12:39:00,1707741540000,16.88,16.88,16.88,16.88,253.0,16.8801,2 | |
| 2024-02-12 12:41:00,1707741660000,16.89,16.89,16.87,16.87,1142.0,16.881,10 | |
| 2024-02-12 12:43:00,1707741780000,16.9,16.9,16.9,16.9,543.0,16.9009,4 | |
| 2024-02-12 12:44:00,1707741840000,16.91,16.96,16.91,16.96,2600.0,16.9444,17 | |
| 2024-02-12 12:47:00,1707742020000,16.95,16.95,16.93,16.93,333.0,16.9427,8 | |
| 2024-02-12 12:48:00,1707742080000,16.98,16.99,16.98,16.99,836.0,16.9864,9 | |
| 2024-02-12 12:49:00,1707742140000,17.0,17.0,17.0,17.0,522.0,17.0036,10 | |
| 2024-02-12 12:55:00,1707742500000,17.02,17.02,17.02,17.02,440.0,17.0226,7 | |
| 2024-02-12 12:59:00,1707742740000,17.0,17.0,16.98,16.98,26051.0,16.9992,15 | |
| 2024-02-12 13:00:00,1707742800000,16.89,17.04,16.8,16.98,49853.0,16.9093,149 | |
| 2024-02-12 13:01:00,1707742860000,16.7,16.7,16.7,16.7,725.0,16.7348,10 | |
| 2024-02-12 13:02:00,1707742920000,17.06,17.07,16.7,17.07,1948.0,16.8316,22 | |
| 2024-02-12 13:03:00,1707742980000,16.75,17.04,16.73,17.04,3225.0,16.8434,34 | |
| 2024-02-12 13:04:00,1707743040000,16.74,16.74,16.74,16.74,1555.0,16.7528,29 | |
| 2024-02-12 13:05:00,1707743100000,16.74,17.06,16.63,16.64,10339.0,16.8227,79 | |
| 2024-02-12 13:06:00,1707743160000,17.07,17.1,17.07,17.1,6339.0,17.0909,28 | |
| 2024-02-12 13:07:00,1707743220000,17.06,17.09,17.06,17.09,1104.0,17.0873,4 | |
| 2024-02-12 13:08:00,1707743280000,17.0825,17.0825,17.0825,17.0825,209.0,17.0856,7 | |
| 2024-02-12 13:10:00,1707743400000,17.1,17.1,17.1,17.1,251.0,17.0941,8 | |
| 2024-02-12 13:11:00,1707743460000,17.095,17.095,17.095,17.095,200.0,17.105,5 | |
| 2024-02-12 13:12:00,1707743520000,17.0875,17.09,16.8635,17.09,1160.0,16.9466,12 | |
| 2024-02-12 13:13:00,1707743580000,17.09,17.1,17.09,17.09,1541.0,17.0919,9 | |
| 2024-02-12 13:14:00,1707743640000,17.1,17.12,17.1,17.12,1801.0,17.1082,8 | |
| 2024-02-12 13:15:00,1707743700000,17.122,17.122,17.122,17.122,359.0,17.1285,14 | |
| 2024-02-12 13:16:00,1707743760000,17.11,17.11,17.1,17.1,801.0,17.1081,8 | |
| 2024-02-12 13:17:00,1707743820000,17.09,17.09,17.08,17.08,821.0,17.0827,8 | |
| 2024-02-12 13:18:00,1707743880000,17.1,17.1,17.09,17.09,2149.0,17.0958,10 | |
| 2024-02-12 13:19:00,1707743940000,17.11,17.11,17.11,17.11,665.0,17.1135,9 | |
| 2024-02-12 13:22:00,1707744120000,17.1005,17.1005,17.1005,17.1005,144.0,17.1092,4 | |
| 2024-02-12 13:23:00,1707744180000,17.1095,17.1095,17.09,17.09,701.0,17.103,6 | |
| 2024-02-12 13:24:00,1707744240000,17.12,17.13,17.12,17.13,6685.0,17.1215,13 | |
| 2024-02-12 13:27:00,1707744420000,17.14,17.15,17.14,17.15,375.0,17.148,5 | |
| 2024-02-12 13:28:00,1707744480000,17.15,17.16,17.15,17.16,527.0,17.157,5 | |
| 2024-02-12 13:29:00,1707744540000,17.1507,17.1507,17.15,17.15,350.0,17.1505,2 | |
| 2024-02-12 13:30:00,1707744600000,17.14,17.14,17.09,17.1,1355.0,17.1021,10 | |
| 2024-02-12 13:32:00,1707744720000,17.1,17.1,17.1,17.1,397.0,17.0986,6 | |
| 2024-02-12 13:33:00,1707744780000,17.08,17.089,17.04,17.04,2951.0,17.0631,13 | |
| 2024-02-12 13:34:00,1707744840000,17.02,17.03,17.0199,17.0299,2050.0,17.0226,18 | |
| 2024-02-12 13:35:00,1707744900000,17.0106,17.0496,17.0106,17.0496,2223.0,17.0339,22 | |
| 2024-02-12 13:36:00,1707744960000,17.04,17.05,17.04,17.05,1916.0,17.0414,7 | |
| 2024-02-12 13:37:00,1707745020000,17.05,17.05,17.04,17.04,1303.0,17.0478,6 | |
| 2024-02-12 13:38:00,1707745080000,17.01,17.01,17.01,17.01,468.0,17.0109,9 | |
| 2024-02-12 13:39:00,1707745140000,17.0006,17.02,17.0006,17.02,978.0,17.0102,20 | |
| 2024-02-12 13:41:00,1707745260000,17.03,17.03,17.0297,17.0297,325.0,17.0307,4 | |
| 2024-02-12 13:42:00,1707745320000,17.02,17.035,17.02,17.035,327.0,17.0261,4 | |
| 2024-02-12 13:43:00,1707745380000,17.04,17.05,17.04,17.05,610.0,17.0441,9 | |
| 2024-02-12 13:44:00,1707745440000,17.0,17.0,17.0,17.0,312.0,17.0233,12 | |
| 2024-02-12 13:46:00,1707745560000,17.0,17.0,16.9707,16.9707,1326.0,16.9779,4 | |
| 2024-02-12 13:47:00,1707745620000,16.99,16.99,16.96,16.96,980.0,16.9733,16 | |
| 2024-02-12 13:48:00,1707745680000,16.95,16.95,16.95,16.95,691.0,16.9476,14 | |
| 2024-02-12 13:49:00,1707745740000,16.94,16.94,16.94,16.94,1173.0,16.9408,10 | |
| 2024-02-12 13:50:00,1707745800000,16.95,16.95,16.95,16.95,619.0,16.951,15 | |
| 2024-02-12 13:51:00,1707745860000,16.94,16.94,16.94,16.94,425.0,16.9476,4 | |
| 2024-02-12 13:52:00,1707745920000,16.99,16.99,16.98,16.99,1129.0,16.984,11 | |
| 2024-02-12 13:53:00,1707745980000,16.96,16.96,16.95,16.95,201.0,16.9551,3 | |
| 2024-02-12 13:54:00,1707746040000,16.95,16.95,16.94,16.94,510.0,16.9513,11 | |
| 2024-02-12 13:55:00,1707746100000,16.95,16.99,16.95,16.99,825.0,16.9615,4 | |
| 2024-02-12 13:56:00,1707746160000,17.0,17.0,17.0,17.0,418.0,16.9942,6 | |
| 2024-02-12 13:57:00,1707746220000,16.96,16.97,16.94,16.94,1301.0,16.9504,12 | |
| 2024-02-12 13:58:00,1707746280000,16.95,16.96,16.93,16.94,4071.0,16.9448,13 | |
| 2024-02-12 13:59:00,1707746340000,16.94,16.94,16.94,16.94,1205.0,16.9401,9 | |
| 2024-02-12 14:00:00,1707746400000,16.9996,16.9996,16.98,16.999,984.0,16.9888,13 | |
| 2024-02-12 14:01:00,1707746460000,16.9804,17.04,16.9804,17.04,1000.0,17.025,18 | |
| 2024-02-12 14:02:00,1707746520000,17.02,17.02,16.95,16.95,4000.0,16.9994,31 | |
| 2024-02-12 14:04:00,1707746640000,17.039,17.04,17.03,17.04,2518.0,17.0414,30 | |
| 2024-02-12 14:05:00,1707746700000,17.04,17.04,17.04,17.04,1406.0,17.0373,20 | |
| 2024-02-12 14:06:00,1707746760000,17.03,17.049,17.03,17.049,629.0,17.0361,17 | |
| 2024-02-12 14:07:00,1707746820000,17.05,17.05,17.05,17.05,372.0,17.0413,11 | |
| 2024-02-12 14:09:00,1707746940000,16.95,16.95,16.93,16.93,1806.0,16.9476,33 | |
| 2024-02-12 14:10:00,1707747000000,16.97,16.98,16.97,16.98,10825.0,16.9694,25 | |
| 2024-02-12 14:13:00,1707747180000,16.97,16.9895,16.97,16.989,17576.0,16.9879,29 | |
| 2024-02-12 14:14:00,1707747240000,16.98,16.98,16.98,16.98,1305.0,16.988,44 | |
| 2024-02-12 14:15:00,1707747300000,16.98,16.98,16.98,16.98,1226.0,16.9854,23 | |
| 2024-02-12 14:16:00,1707747360000,17.0,17.0,17.0,17.0,5330.0,16.999,19 | |
| 2024-02-12 14:19:00,1707747540000,17.03,17.03,17.03,17.03,2085.0,17.029,18 | |
| 2024-02-12 14:20:00,1707747600000,17.02,17.02,17.02,17.02,875.0,17.0177,30 | |
| 2024-02-12 14:22:00,1707747720000,17.0,17.0,16.99,16.99,481.0,16.9937,12 | |
| 2024-02-12 14:23:00,1707747780000,17.01,17.01,17.01,17.01,808.0,16.9997,15 | |
| 2024-02-12 14:24:00,1707747840000,17.02,17.02,17.01,17.02,360.0,17.0206,4 | |
| 2024-02-12 14:25:00,1707747900000,17.09,17.12,17.09,17.12,2095.0,17.1089,10 | |
| 2024-02-12 14:26:00,1707747960000,17.11,17.11,17.09,17.09,2708.0,17.0966,9 | |
| 2024-02-12 14:27:00,1707748020000,17.07,17.09,17.07,17.09,450.0,17.0744,4 | |
| 2024-02-12 14:28:00,1707748080000,17.05,17.08,17.05,17.08,10800.0,17.0787,3 | |
| 2024-02-12 14:29:00,1707748140000,17.07,17.07,17.0696,17.0696,1760.0,17.0699,6 | |
| 2024-02-12 14:30:00,1707748200000,17.06,17.06,16.99,16.9958,61258.0,17.0436,132 | |
| 2024-02-12 14:31:00,1707748260000,16.995,17.025,16.9901,16.9901,17735.0,17.0058,72 | |
| 2024-02-12 14:32:00,1707748320000,16.9999,17.0063,16.9938,17.0,5830.0,17.0003,32 | |
| 2024-02-12 14:33:00,1707748380000,17.0,17.0102,16.9928,17.0,20942.0,17.005,67 | |
| 2024-02-12 14:34:00,1707748440000,16.9999,16.9999,16.97,16.97,27092.0,16.9793,69 | |
| 2024-02-12 14:35:00,1707748500000,16.97,17.065,16.97,17.0599,52555.0,17.0396,153 | |
| 2024-02-12 14:36:00,1707748560000,17.059,17.069,17.059,17.06,7656.0,17.0638,36 | |
| 2024-02-12 14:37:00,1707748620000,17.055,17.0699,17.05,17.05,9668.0,17.0535,33 | |
| 2024-02-12 14:38:00,1707748680000,17.05,17.05,17.01,17.0188,8893.0,17.0265,44 | |
| 2024-02-12 14:39:00,1707748740000,17.01,17.03,17.01,17.03,6496.0,17.0161,52 | |
| 2024-02-12 14:40:00,1707748800000,17.02,17.0315,17.01,17.02,8353.0,17.0202,56 | |
| 2024-02-12 14:41:00,1707748860000,17.015,17.015,17.0,17.0,4909.0,17.0046,64 | |
| 2024-02-12 14:42:00,1707748920000,17.0,17.0021,16.99,16.99,7644.0,16.9953,41 | |
| 2024-02-12 14:43:00,1707748980000,16.9971,17.026,16.994,17.026,8086.0,17.0168,44 | |
| 2024-02-12 14:44:00,1707749040000,17.03,17.08,17.03,17.08,19556.0,17.0628,77 | |
| 2024-02-12 14:45:00,1707749100000,17.085,17.0884,17.0588,17.07,11865.0,17.0688,45 | |
| 2024-02-12 14:46:00,1707749160000,17.07,17.095,17.07,17.0763,16351.0,17.0876,50 | |
| 2024-02-12 14:47:00,1707749220000,17.07,17.095,17.07,17.0801,12556.0,17.0785,66 | |
| 2024-02-12 14:48:00,1707749280000,17.08,17.1,17.08,17.09,5589.0,17.0921,25 | |
| 2024-02-12 14:49:00,1707749340000,17.0858,17.095,17.0801,17.09,4948.0,17.0887,27 | |
| 2024-02-12 14:50:00,1707749400000,17.0897,17.09,17.07,17.07,9492.0,17.0831,62 | |
| 2024-02-12 14:51:00,1707749460000,17.0687,17.075,17.06,17.0701,8395.0,17.0711,18 | |
| 2024-02-12 14:52:00,1707749520000,17.07,17.095,17.0672,17.08,4295.0,17.0825,32 | |
| 2024-02-12 14:53:00,1707749580000,17.075,17.09,17.0629,17.09,4744.0,17.0746,24 | |
| 2024-02-12 14:54:00,1707749640000,17.08,17.09,17.08,17.0897,4279.0,17.0862,29 | |
| 2024-02-12 14:55:00,1707749700000,17.09,17.1,17.065,17.095,11809.0,17.0833,54 | |
| 2024-02-12 14:56:00,1707749760000,17.1,17.12,17.1,17.1087,9774.0,17.1088,53 | |
| 2024-02-12 14:57:00,1707749820000,17.11,17.12,17.1,17.11,10018.0,17.1096,49 | |
| 2024-02-12 14:58:00,1707749880000,17.12,17.15,17.11,17.15,6774.0,17.1328,70 | |
| 2024-02-12 14:59:00,1707749940000,17.1447,17.2,17.1447,17.2,23420.0,17.1854,153 | |
| 2024-02-12 15:00:00,1707750000000,17.19,17.22,17.19,17.2188,29991.0,17.2125,107 | |
| 2024-02-12 15:01:00,1707750060000,17.2143,17.26,17.2143,17.23,39584.0,17.242,176 | |
| 2024-02-12 15:02:00,1707750120000,17.2322,17.246,17.22,17.246,7873.0,17.2358,35 | |
| 2024-02-12 15:03:00,1707750180000,17.2493,17.2515,17.2101,17.2101,3425.0,17.2317,38 | |
| 2024-02-12 15:04:00,1707750240000,17.21,17.21,17.16,17.16,8732.0,17.1811,57 | |
| 2024-02-12 15:05:00,1707750300000,17.1699,17.185,17.1602,17.17,5721.0,17.1741,23 | |
| 2024-02-12 15:06:00,1707750360000,17.16,17.165,17.14,17.1459,7017.0,17.1518,46 | |
| 2024-02-12 15:07:00,1707750420000,17.1499,17.15,17.135,17.135,3974.0,17.1427,22 | |
| 2024-02-12 15:08:00,1707750480000,17.125,17.125,17.1,17.11,11125.0,17.1054,49 | |
| 2024-02-12 15:09:00,1707750540000,17.11,17.125,17.0972,17.1199,10728.0,17.1113,43 | |
| 2024-02-12 15:10:00,1707750600000,17.1,17.1,17.08,17.09,3734.0,17.0867,31 | |
| 2024-02-12 15:11:00,1707750660000,17.08,17.1,17.075,17.1,21425.0,17.084,75 | |
| 2024-02-12 15:12:00,1707750720000,17.0901,17.0901,17.07,17.0802,38123.0,17.0811,83 | |
| 2024-02-12 15:13:00,1707750780000,17.0768,17.1,17.0768,17.09,20327.0,17.0949,51 | |
| 2024-02-12 15:14:00,1707750840000,17.09,17.1037,17.09,17.095,20047.0,17.0979,35 | |
| 2024-02-12 15:15:00,1707750900000,17.0939,17.1,17.0851,17.09,5818.0,17.0957,42 | |
| 2024-02-12 15:16:00,1707750960000,17.0801,17.085,17.078,17.079,58221.0,17.0821,49 | |
| 2024-02-12 15:17:00,1707751020000,17.0799,17.08,17.06,17.0613,14951.0,17.0684,89 | |
| 2024-02-12 15:18:00,1707751080000,17.07,17.09,17.07,17.08,11506.0,17.0858,44 | |
| 2024-02-12 15:19:00,1707751140000,17.09,17.09,17.075,17.08,5577.0,17.0832,36 | |
| 2024-02-12 15:20:00,1707751200000,17.08,17.088,17.075,17.08,6035.0,17.0794,24 | |
| 2024-02-12 15:21:00,1707751260000,17.0758,17.109,17.075,17.1001,15046.0,17.0889,41 | |
| 2024-02-12 15:22:00,1707751320000,17.1049,17.11,17.1049,17.1099,4034.0,17.1097,21 | |
| 2024-02-12 15:23:00,1707751380000,17.11,17.1199,17.0855,17.0855,14302.0,17.1035,45 | |
| 2024-02-12 15:24:00,1707751440000,17.08,17.08,17.075,17.075,14565.0,17.0798,20 | |
| 2024-02-12 15:25:00,1707751500000,17.075,17.08,17.0722,17.075,2746.0,17.0755,21 | |
| 2024-02-12 15:26:00,1707751560000,17.0797,17.0797,17.04,17.04,29709.0,17.0587,92 | |
| 2024-02-12 15:27:00,1707751620000,17.05,17.06,17.04,17.04,3196.0,17.0471,24 | |
| 2024-02-12 15:28:00,1707751680000,17.045,17.06,17.045,17.05,25087.0,17.0501,26 | |
| 2024-02-12 15:29:00,1707751740000,17.05,17.075,17.045,17.07,30676.0,17.0392,38 | |
| 2024-02-12 15:30:00,1707751800000,17.07,17.09,17.0624,17.0884,16880.0,17.0721,47 | |
| 2024-02-12 15:31:00,1707751860000,17.08,17.08,17.065,17.07,1561.0,17.0744,19 | |
| 2024-02-12 15:32:00,1707751920000,17.07,17.0701,17.065,17.065,5582.0,17.0686,18 | |
| 2024-02-12 15:33:00,1707751980000,17.07,17.07,17.055,17.055,12890.0,17.0616,48 | |
| 2024-02-12 15:34:00,1707752040000,17.06,17.065,17.035,17.05,19075.0,17.0466,61 | |
| 2024-02-12 15:35:00,1707752100000,17.045,17.0499,17.03,17.03,9705.0,17.0412,62 | |
| 2024-02-12 15:36:00,1707752160000,17.0301,17.0301,17.012,17.025,24494.0,17.028,97 | |
| 2024-02-12 15:37:00,1707752220000,17.03,17.03,17.0,17.0133,38846.0,17.0103,87 | |
| 2024-02-12 15:38:00,1707752280000,17.0157,17.04,17.015,17.02,14828.0,17.0265,53 | |
| 2024-02-12 15:39:00,1707752340000,17.025,17.025,16.9901,16.995,33311.0,17.0011,121 | |
| 2024-02-12 15:40:00,1707752400000,16.995,17.0,16.9938,16.9938,4743.0,16.9955,27 | |
| 2024-02-12 15:41:00,1707752460000,16.995,17.01,16.994,17.0,29579.0,17.0001,108 | |
| 2024-02-12 15:42:00,1707752520000,16.995,17.0,16.99,16.9999,6433.0,16.9923,22 | |
| 2024-02-12 15:43:00,1707752580000,16.99,17.0199,16.985,17.005,36848.0,16.9964,106 | |
| 2024-02-12 15:44:00,1707752640000,17.005,17.0099,16.99,16.99,3479.0,17.0015,27 | |
| 2024-02-12 15:45:00,1707752700000,16.98,16.99,16.98,16.98,8687.0,16.9828,27 | |
| 2024-02-12 15:46:00,1707752760000,16.99,17.0099,16.99,17.0,9270.0,17.0009,24 | |
| 2024-02-12 15:47:00,1707752820000,16.9901,17.0,16.98,16.985,8432.0,16.9945,31 | |
| 2024-02-12 15:48:00,1707752880000,16.985,16.99,16.9832,16.9871,3591.0,16.9864,19 | |
| 2024-02-12 15:49:00,1707752940000,16.985,17.01,16.98,16.995,11487.0,16.9982,49 | |
| 2024-02-12 15:50:00,1707753000000,16.999,16.999,16.98,16.98,3632.0,16.9942,21 | |
| 2024-02-12 15:51:00,1707753060000,16.9899,16.99,16.94,16.94,54783.0,16.9607,230 | |
| 2024-02-12 15:52:00,1707753120000,16.945,16.9598,16.94,16.95,13678.0,16.9512,32 | |
| 2024-02-12 15:53:00,1707753180000,16.955,16.955,16.94,16.94,4179.0,16.9461,21 | |
| 2024-02-12 15:54:00,1707753240000,16.939,16.945,16.8988,16.9001,25797.0,16.9162,177 | |
| 2024-02-12 15:55:00,1707753300000,16.906,16.91,16.885,16.905,24399.0,16.9022,120 | |
| 2024-02-12 15:56:00,1707753360000,16.9063,16.92,16.9,16.92,14873.0,16.9119,65 | |
| 2024-02-12 15:57:00,1707753420000,16.93,16.93,16.91,16.915,12607.0,16.9225,72 | |
| 2024-02-12 15:58:00,1707753480000,16.92,16.925,16.91,16.925,26399.0,16.9203,98 | |
| 2024-02-12 15:59:00,1707753540000,16.9201,16.93,16.912,16.9202,9745.0,16.9198,28 | |
| 2024-02-12 16:00:00,1707753600000,16.9202,16.9299,16.9,16.915,8416.0,16.918,56 | |
| 2024-02-12 16:01:00,1707753660000,16.915,16.935,16.915,16.935,9333.0,16.923,46 | |
| 2024-02-12 16:02:00,1707753720000,16.93,16.93,16.8901,16.895,22777.0,16.9196,86 | |
| 2024-02-12 16:03:00,1707753780000,16.8999,16.91,16.8909,16.91,9661.0,16.8995,64 | |
| 2024-02-12 16:04:00,1707753840000,16.91,16.91,16.895,16.9,7814.0,16.9013,43 | |
| 2024-02-12 16:05:00,1707753900000,16.8998,16.9,16.8909,16.9,5366.0,16.8958,21 | |
| 2024-02-12 16:06:00,1707753960000,16.8975,16.92,16.89,16.92,3956.0,16.9015,41 | |
| 2024-02-12 16:07:00,1707754020000,16.91,16.91,16.89,16.9,8571.0,16.8973,43 | |
| 2024-02-12 16:08:00,1707754080000,16.91,16.91,16.9002,16.9002,1967.0,16.9057,27 | |
| 2024-02-12 16:09:00,1707754140000,16.9,16.925,16.8929,16.9108,9832.0,16.9123,54 | |
| 2024-02-12 16:10:00,1707754200000,16.9101,16.9199,16.91,16.91,7904.0,16.9174,21 | |
| 2024-02-12 16:11:00,1707754260000,16.91,16.92,16.91,16.92,6823.0,16.9186,34 | |
| 2024-02-12 16:12:00,1707754320000,16.92,16.92,16.91,16.91,7000.0,16.9155,39 | |
| 2024-02-12 16:13:00,1707754380000,16.91,16.94,16.91,16.935,7293.0,16.9326,49 | |
| 2024-02-12 16:14:00,1707754440000,16.93,16.945,16.925,16.925,32980.0,16.9315,69 | |
| 2024-02-12 16:15:00,1707754500000,16.93,16.94,16.9201,16.94,6359.0,16.9327,22 | |
| 2024-02-12 16:16:00,1707754560000,16.94,16.96,16.94,16.949,31152.0,16.9494,65 | |
| 2024-02-12 16:17:00,1707754620000,16.9499,16.955,16.9415,16.955,6744.0,16.9486,30 | |
| 2024-02-12 16:18:00,1707754680000,16.9501,16.955,16.93,16.9399,10348.0,16.9387,62 | |
| 2024-02-12 16:19:00,1707754740000,16.935,16.9501,16.935,16.9501,4306.0,16.941,35 | |
| 2024-02-12 16:20:00,1707754800000,16.95,16.95,16.94,16.95,1722.0,16.9461,15 | |
| 2024-02-12 16:21:00,1707754860000,16.96,16.9699,16.955,16.965,14018.0,16.9593,52 | |
| 2024-02-12 16:22:00,1707754920000,16.96,16.96,16.915,16.915,12518.0,16.9356,40 | |
| 2024-02-12 16:23:00,1707754980000,16.9199,16.9199,16.914,16.915,1700.0,16.9178,9 | |
| 2024-02-12 16:24:00,1707755040000,16.915,16.92,16.905,16.91,11459.0,16.9109,50 | |
| 2024-02-12 16:25:00,1707755100000,16.905,16.915,16.86,16.87,68875.0,16.8892,311 | |
| 2024-02-12 16:26:00,1707755160000,16.88,16.915,16.875,16.91,14041.0,16.8896,62 | |
| 2024-02-12 16:27:00,1707755220000,16.909,16.925,16.9057,16.9101,15712.0,16.9153,50 | |
| 2024-02-12 16:28:00,1707755280000,16.9,16.9,16.89,16.89,2887.0,16.8948,21 | |
| 2024-02-12 16:29:00,1707755340000,16.8899,16.8899,16.885,16.8899,1385.0,16.8871,15 | |
| 2024-02-12 16:30:00,1707755400000,16.89,16.89,16.86,16.875,18479.0,16.8688,82 | |
| 2024-02-12 16:31:00,1707755460000,16.875,16.88,16.8699,16.8699,16802.0,16.8721,37 | |
| 2024-02-12 16:32:00,1707755520000,16.865,16.8734,16.8538,16.8734,21302.0,16.8623,87 | |
| 2024-02-12 16:33:00,1707755580000,16.875,16.876,16.87,16.8741,18473.0,16.8706,35 | |
| 2024-02-12 16:34:00,1707755640000,16.88,16.89,16.8601,16.88,39235.0,16.8749,92 | |
| 2024-02-12 16:35:00,1707755700000,16.875,16.875,16.83,16.8399,47382.0,16.8464,186 | |
| 2024-02-12 16:36:00,1707755760000,16.84,16.845,16.83,16.8399,11860.0,16.839,46 | |
| 2024-02-12 16:37:00,1707755820000,16.84,16.84,16.8201,16.8201,17484.0,16.8303,45 | |
| 2024-02-12 16:38:00,1707755880000,16.825,16.8299,16.8,16.8201,42030.0,16.8144,154 | |
| 2024-02-12 16:39:00,1707755940000,16.82,16.82,16.804,16.815,49618.0,16.8172,78 | |
| 2024-02-12 16:40:00,1707756000000,16.8194,16.83,16.8194,16.82,22670.0,16.8216,79 | |
| 2024-02-12 16:41:00,1707756060000,16.819,16.84,16.8131,16.835,11113.0,16.8283,63 | |
| 2024-02-12 16:42:00,1707756120000,16.83,16.845,16.815,16.8401,26614.0,16.827,71 | |
| 2024-02-12 16:43:00,1707756180000,16.845,16.85,16.84,16.84,7147.0,16.8455,52 | |
| 2024-02-12 16:44:00,1707756240000,16.84,16.84,16.815,16.8199,9219.0,16.8234,46 | |
| 2024-02-12 16:45:00,1707756300000,16.82,16.826,16.795,16.805,32042.0,16.8043,160 | |
| 2024-02-12 16:46:00,1707756360000,16.805,16.839,16.805,16.83,7908.0,16.8223,55 | |
| 2024-02-12 16:47:00,1707756420000,16.8298,16.84,16.8297,16.835,3330.0,16.8321,18 | |
| 2024-02-12 16:48:00,1707756480000,16.8363,16.856,16.8301,16.8498,11880.0,16.8482,59 | |
| 2024-02-12 16:49:00,1707756540000,16.85,16.85,16.8412,16.8451,22205.0,16.8493,31 | |
| 2024-02-12 16:50:00,1707756600000,16.8498,16.8575,16.84,16.8499,23536.0,16.8438,57 | |
| 2024-02-12 16:51:00,1707756660000,16.845,16.88,16.8443,16.87,15532.0,16.8675,86 | |
| 2024-02-12 16:52:00,1707756720000,16.865,16.88,16.8641,16.875,5923.0,16.8718,26 | |
| 2024-02-12 16:53:00,1707756780000,16.88,16.8999,16.88,16.8999,12560.0,16.8903,20 | |
| 2024-02-12 16:54:00,1707756840000,16.895,16.9099,16.895,16.9003,14018.0,16.9003,35 | |
| 2024-02-12 16:55:00,1707756900000,16.905,16.92,16.9,16.92,6305.0,16.9088,31 | |
| 2024-02-12 16:56:00,1707756960000,16.92,16.92,16.91,16.915,9440.0,16.9176,30 | |
| 2024-02-12 16:57:00,1707757020000,16.92,16.93,16.9188,16.9188,12304.0,16.9252,51 | |
| 2024-02-12 16:58:00,1707757080000,16.91,16.915,16.88,16.885,6927.0,16.9021,42 | |
| 2024-02-12 16:59:00,1707757140000,16.88,16.8904,16.87,16.8904,16525.0,16.8778,50 | |
| 2024-02-12 17:00:00,1707757200000,16.895,16.91,16.895,16.9099,13075.0,16.9075,20 | |
| 2024-02-12 17:01:00,1707757260000,16.91,16.92,16.89,16.895,8415.0,16.9099,54 | |
| 2024-02-12 17:02:00,1707757320000,16.895,16.895,16.87,16.87,7583.0,16.8882,25 | |
| 2024-02-12 17:03:00,1707757380000,16.8729,16.88,16.855,16.88,6213.0,16.8693,36 | |
| 2024-02-12 17:04:00,1707757440000,16.88,16.89,16.8724,16.875,2314.0,16.8787,31 | |
| 2024-02-12 17:05:00,1707757500000,16.87,16.87,16.845,16.8499,7605.0,16.8583,40 | |
| 2024-02-12 17:06:00,1707757560000,16.8498,16.8498,16.815,16.8173,22478.0,16.8264,78 | |
| 2024-02-12 17:07:00,1707757620000,16.8199,16.8199,16.795,16.8001,41087.0,16.7996,147 | |
| 2024-02-12 17:08:00,1707757680000,16.805,16.826,16.805,16.805,17144.0,16.812,52 | |
| 2024-02-12 17:09:00,1707757740000,16.81,16.81,16.7799,16.7799,58665.0,16.7966,191 | |
| 2024-02-12 17:10:00,1707757800000,16.78,16.7899,16.7597,16.7626,58369.0,16.7722,164 | |
| 2024-02-12 17:11:00,1707757860000,16.768,16.7898,16.7606,16.7699,21676.0,16.7794,87 | |
| 2024-02-12 17:12:00,1707757920000,16.77,16.78,16.76,16.7799,13886.0,16.7741,66 | |
| 2024-02-12 17:13:00,1707757980000,16.77,16.7801,16.77,16.778,5671.0,16.7786,41 | |
| 2024-02-12 17:14:00,1707758040000,16.78,16.7902,16.775,16.7902,8820.0,16.7852,48 | |
| 2024-02-12 17:15:00,1707758100000,16.795,16.8,16.79,16.79,7147.0,16.7936,27 | |
| 2024-02-12 17:16:00,1707758160000,16.795,16.795,16.76,16.775,10706.0,16.7719,61 | |
| 2024-02-12 17:17:00,1707758220000,16.778,16.79,16.778,16.7801,9665.0,16.7827,34 | |
| 2024-02-12 17:18:00,1707758280000,16.78,16.78,16.76,16.77,7493.0,16.7681,53 | |
| 2024-02-12 17:19:00,1707758340000,16.76,16.76,16.735,16.7401,33997.0,16.7503,176 | |
| 2024-02-12 17:20:00,1707758400000,16.7401,16.7469,16.72,16.7299,30057.0,16.7337,120 | |
| 2024-02-12 17:21:00,1707758460000,16.725,16.745,16.7201,16.745,25568.0,16.731,91 | |
| 2024-02-12 17:22:00,1707758520000,16.7499,16.7699,16.745,16.765,9883.0,16.7557,42 | |
| 2024-02-12 17:23:00,1707758580000,16.76,16.765,16.7501,16.7599,4923.0,16.7577,40 | |
| 2024-02-12 17:24:00,1707758640000,16.755,16.7599,16.73,16.73,21967.0,16.7463,76 | |
| 2024-02-12 17:25:00,1707758700000,16.72,16.74,16.72,16.72,23531.0,16.729,89 | |
| 2024-02-12 17:26:00,1707758760000,16.725,16.73,16.7236,16.725,7788.0,16.7286,42 | |
| 2024-02-12 17:27:00,1707758820000,16.725,16.725,16.715,16.72,10820.0,16.7206,56 | |
| 2024-02-12 17:28:00,1707758880000,16.718,16.73,16.718,16.72,5238.0,16.721,39 | |
| 2024-02-12 17:29:00,1707758940000,16.73,16.73,16.72,16.72,7047.0,16.7222,23 | |
| 2024-02-12 17:30:00,1707759000000,16.7201,16.7201,16.68,16.696,58235.0,16.6963,266 | |
| 2024-02-12 17:31:00,1707759060000,16.69,16.7553,16.68,16.7519,32730.0,16.7245,162 | |
| 2024-02-12 17:32:00,1707759120000,16.755,16.76,16.7436,16.755,14785.0,16.7551,59 | |
| 2024-02-12 17:33:00,1707759180000,16.7551,16.7551,16.74,16.74,4003.0,16.7451,39 | |
| 2024-02-12 17:34:00,1707759240000,16.735,16.7554,16.7328,16.7554,12520.0,16.7446,60 | |
| 2024-02-12 17:35:00,1707759300000,16.75,16.75,16.73,16.7396,14160.0,16.7354,28 | |
| 2024-02-12 17:36:00,1707759360000,16.73,16.74,16.7206,16.73,72127.0,16.7382,301 | |
| 2024-02-12 17:37:00,1707759420000,16.73,16.7401,16.7299,16.7333,11011.0,16.7348,35 | |
| 2024-02-12 17:38:00,1707759480000,16.735,16.75,16.7333,16.75,6080.0,16.7413,27 | |
| 2024-02-12 17:39:00,1707759540000,16.745,16.76,16.74,16.7557,24074.0,16.7514,40 | |
| 2024-02-12 17:40:00,1707759600000,16.76,16.78,16.75,16.7764,18817.0,16.7666,76 | |
| 2024-02-12 17:41:00,1707759660000,16.77,16.78,16.76,16.775,4731.0,16.7714,29 | |
| 2024-02-12 17:42:00,1707759720000,16.7704,16.78,16.7704,16.78,4026.0,16.7793,27 | |
| 2024-02-12 17:43:00,1707759780000,16.77,16.77,16.7601,16.769,8040.0,16.7698,34 | |
| 2024-02-12 17:44:00,1707759840000,16.76,16.775,16.76,16.775,3115.0,16.7613,23 | |
| 2024-02-12 17:45:00,1707759900000,16.775,16.775,16.77,16.77,1431.0,16.7728,18 | |
| 2024-02-12 17:46:00,1707759960000,16.77,16.77,16.765,16.77,1249.0,16.768,23 | |
| 2024-02-12 17:47:00,1707760020000,16.775,16.7799,16.775,16.7799,662.0,16.7769,7 | |
| 2024-02-12 17:48:00,1707760080000,16.775,16.78,16.77,16.77,1087.0,16.7745,19 | |
| 2024-02-12 17:49:00,1707760140000,16.775,16.775,16.765,16.77,3969.0,16.7715,21 | |
| 2024-02-12 17:50:00,1707760200000,16.77,16.78,16.77,16.77,5278.0,16.7729,35 | |
| 2024-02-12 17:51:00,1707760260000,16.76,16.76,16.74,16.74,14590.0,16.7426,35 | |
| 2024-02-12 17:52:00,1707760320000,16.744,16.75,16.74,16.74,8662.0,16.7404,47 | |
| 2024-02-12 17:53:00,1707760380000,16.73,16.74,16.73,16.735,5940.0,16.7381,25 | |
| 2024-02-12 17:54:00,1707760440000,16.74,16.75,16.74,16.744,10466.0,16.7474,36 | |
| 2024-02-12 17:55:00,1707760500000,16.74,16.747,16.735,16.7399,17237.0,16.7419,66 | |
| 2024-02-12 17:56:00,1707760560000,16.74,16.74,16.73,16.73,3345.0,16.7364,22 | |
| 2024-02-12 17:57:00,1707760620000,16.7299,16.735,16.7299,16.735,1916.0,16.7324,14 | |
| 2024-02-12 17:58:00,1707760680000,16.74,16.74,16.73,16.7399,16468.0,16.7398,45 | |
| 2024-02-12 17:59:00,1707760740000,16.735,16.735,16.7,16.71,22411.0,16.7099,99 | |
| 2024-02-12 18:00:00,1707760800000,16.71,16.71,16.685,16.6911,13623.0,16.697,102 | |
| 2024-02-12 18:01:00,1707760860000,16.68,16.69,16.68,16.6899,12160.0,16.687,53 | |
| 2024-02-12 18:02:00,1707760920000,16.69,16.7,16.67,16.675,18797.0,16.6882,76 | |
| 2024-02-12 18:03:00,1707760980000,16.675,16.69,16.675,16.69,17418.0,16.6853,54 | |
| 2024-02-12 18:04:00,1707761040000,16.687,16.71,16.687,16.7015,5251.0,16.7023,34 | |
| 2024-02-12 18:05:00,1707761100000,16.705,16.71,16.705,16.71,1824.0,16.7084,40 | |
| 2024-02-12 18:06:00,1707761160000,16.7199,16.7199,16.68,16.7001,26936.0,16.6971,118 | |
| 2024-02-12 18:07:00,1707761220000,16.705,16.705,16.695,16.695,4415.0,16.6976,34 | |
| 2024-02-12 18:08:00,1707761280000,16.69,16.7,16.69,16.6999,33784.0,16.6928,43 | |
| 2024-02-12 18:09:00,1707761340000,16.7,16.7241,16.6963,16.7241,32268.0,16.7093,83 | |
| 2024-02-12 18:10:00,1707761400000,16.72,16.74,16.72,16.735,26966.0,16.7306,49 | |
| 2024-02-12 18:11:00,1707761460000,16.74,16.74,16.7101,16.72,3304.0,16.7253,28 | |
| 2024-02-12 18:12:00,1707761520000,16.7148,16.7148,16.71,16.71,22314.0,16.7105,18 | |
| 2024-02-12 18:13:00,1707761580000,16.71,16.72,16.71,16.715,13856.0,16.7174,26 | |
| 2024-02-12 18:14:00,1707761640000,16.72,16.7203,16.71,16.7199,12970.0,16.7186,47 | |
| 2024-02-12 18:15:00,1707761700000,16.71,16.715,16.7,16.705,13414.0,16.7102,43 | |
| 2024-02-12 18:16:00,1707761760000,16.7,16.7,16.685,16.7,3792.0,16.6939,28 | |
| 2024-02-12 18:17:00,1707761820000,16.69,16.7,16.685,16.7,30905.0,16.6915,73 | |
| 2024-02-12 18:18:00,1707761880000,16.695,16.7,16.6899,16.69,8596.0,16.6922,45 | |
| 2024-02-12 18:19:00,1707761940000,16.69,16.69,16.6501,16.67,58497.0,16.6767,198 | |
| 2024-02-12 18:20:00,1707762000000,16.67,16.679,16.634,16.6499,99933.0,16.6617,346 | |
| 2024-02-12 18:21:00,1707762060000,16.64,16.67,16.63,16.65,47362.0,16.6386,79 | |
| 2024-02-12 18:22:00,1707762120000,16.65,16.66,16.65,16.659,14972.0,16.658,33 | |
| 2024-02-12 18:23:00,1707762180000,16.655,16.6601,16.64,16.64,11291.0,16.6566,42 | |
| 2024-02-12 18:24:00,1707762240000,16.6406,16.649,16.635,16.6399,22394.0,16.6391,60 | |
| 2024-02-12 18:25:00,1707762300000,16.635,16.635,16.615,16.615,17663.0,16.6261,82 | |
| 2024-02-12 18:26:00,1707762360000,16.62,16.63,16.62,16.6231,6785.0,16.6241,41 | |
| 2024-02-12 18:27:00,1707762420000,16.63,16.6659,16.6221,16.655,13291.0,16.646,52 | |
| 2024-02-12 18:28:00,1707762480000,16.645,16.66,16.645,16.65,12767.0,16.6535,55 | |
| 2024-02-12 18:29:00,1707762540000,16.65,16.65,16.6401,16.6401,2245.0,16.6462,31 | |
| 2024-02-12 18:30:00,1707762600000,16.6417,16.655,16.64,16.64,11588.0,16.645,71 | |
| 2024-02-12 18:31:00,1707762660000,16.64,16.64,16.6038,16.605,35441.0,16.6218,106 | |
| 2024-02-12 18:32:00,1707762720000,16.605,16.6099,16.58,16.59,59384.0,16.5967,206 | |
| 2024-02-12 18:33:00,1707762780000,16.59,16.6095,16.585,16.6,48812.0,16.5969,111 | |
| 2024-02-12 18:34:00,1707762840000,16.61,16.61,16.5902,16.5902,10234.0,16.6018,47 | |
| 2024-02-12 18:35:00,1707762900000,16.595,16.595,16.56,16.58,47337.0,16.571,144 | |
| 2024-02-12 18:36:00,1707762960000,16.58,16.585,16.57,16.585,11876.0,16.5783,51 | |
| 2024-02-12 18:37:00,1707763020000,16.5899,16.6,16.5804,16.595,17527.0,16.599,44 | |
| 2024-02-12 18:38:00,1707763080000,16.6,16.63,16.6,16.62,7551.0,16.6076,59 | |
| 2024-02-12 18:39:00,1707763140000,16.62,16.6211,16.5943,16.595,15414.0,16.615,80 | |
| 2024-02-12 18:40:00,1707763200000,16.5984,16.6001,16.5901,16.6,7406.0,16.599,57 | |
| 2024-02-12 18:41:00,1707763260000,16.6,16.605,16.6,16.605,8453.0,16.6026,50 | |
| 2024-02-12 18:42:00,1707763320000,16.605,16.605,16.56,16.56,31788.0,16.5766,139 | |
| 2024-02-12 18:43:00,1707763380000,16.569,16.585,16.56,16.5802,28040.0,16.572,76 | |
| 2024-02-12 18:44:00,1707763440000,16.59,16.605,16.59,16.605,5807.0,16.5975,32 | |
| 2024-02-12 18:45:00,1707763500000,16.605,16.61,16.585,16.5861,8862.0,16.5948,46 | |
| 2024-02-12 18:46:00,1707763560000,16.585,16.595,16.585,16.595,1253.0,16.5913,28 | |
| 2024-02-12 18:47:00,1707763620000,16.5975,16.5975,16.585,16.585,1522.0,16.5887,21 | |
| 2024-02-12 18:48:00,1707763680000,16.585,16.5899,16.575,16.575,14080.0,16.58,39 | |
| 2024-02-12 18:49:00,1707763740000,16.5761,16.58,16.57,16.5701,4797.0,16.5755,43 | |
| 2024-02-12 18:50:00,1707763800000,16.58,16.59,16.57,16.59,42532.0,16.5776,70 | |
| 2024-02-12 18:51:00,1707763860000,16.585,16.585,16.56,16.575,34235.0,16.5777,97 | |
| 2024-02-12 18:52:00,1707763920000,16.5702,16.58,16.5699,16.5699,25257.0,16.5704,32 | |
| 2024-02-12 18:53:00,1707763980000,16.5601,16.57,16.5601,16.565,3286.0,16.5651,36 | |
| 2024-02-12 18:54:00,1707764040000,16.56,16.57,16.55,16.56,24942.0,16.5631,118 | |
| 2024-02-12 18:55:00,1707764100000,16.5654,16.5659,16.55,16.555,14956.0,16.5572,56 | |
| 2024-02-12 18:56:00,1707764160000,16.5543,16.56,16.55,16.555,6943.0,16.5564,28 | |
| 2024-02-12 18:57:00,1707764220000,16.5561,16.565,16.53,16.54,59335.0,16.5485,221 | |
| 2024-02-12 18:58:00,1707764280000,16.5399,16.56,16.5301,16.56,24698.0,16.548,84 | |
| 2024-02-12 18:59:00,1707764340000,16.565,16.5675,16.53,16.535,34451.0,16.5423,136 | |
| 2024-02-12 19:00:00,1707764400000,16.5394,16.5499,16.535,16.548,21527.0,16.5428,75 | |
| 2024-02-12 19:01:00,1707764460000,16.5451,16.55,16.5225,16.54,22876.0,16.5366,143 | |
| 2024-02-12 19:02:00,1707764520000,16.535,16.55,16.4913,16.494,122618.0,16.5075,488 | |
| 2024-02-12 19:03:00,1707764580000,16.5,16.5,16.45,16.45,101361.0,16.4765,256 | |
| 2024-02-12 19:04:00,1707764640000,16.45,16.47,16.4301,16.47,52102.0,16.4468,208 | |
| 2024-02-12 19:05:00,1707764700000,16.475,16.4799,16.45,16.4601,51680.0,16.4631,175 | |
| 2024-02-12 19:06:00,1707764760000,16.46,16.46,16.4301,16.445,22435.0,16.4456,150 | |
| 2024-02-12 19:07:00,1707764820000,16.436,16.45,16.435,16.445,21112.0,16.4415,94 | |
| 2024-02-12 19:08:00,1707764880000,16.44,16.46,16.43,16.445,45832.0,16.4444,169 | |
| 2024-02-12 19:09:00,1707764940000,16.45,16.48,16.446,16.4601,22585.0,16.4633,97 | |
| 2024-02-12 19:10:00,1707765000000,16.464,16.47,16.4599,16.4645,22709.0,16.4629,67 | |
| 2024-02-12 19:11:00,1707765060000,16.47,16.48,16.45,16.4698,24954.0,16.4668,159 | |
| 2024-02-12 19:12:00,1707765120000,16.4601,16.49,16.4557,16.47,38765.0,16.4698,130 | |
| 2024-02-12 19:13:00,1707765180000,16.47,16.4999,16.47,16.49,26448.0,16.4845,98 | |
| 2024-02-12 19:14:00,1707765240000,16.485,16.4851,16.45,16.4599,44604.0,16.4765,114 | |
| 2024-02-12 19:15:00,1707765300000,16.455,16.47,16.44,16.455,40746.0,16.4572,216 | |
| 2024-02-12 19:16:00,1707765360000,16.46,16.465,16.454,16.455,3366.0,16.4602,42 | |
| 2024-02-12 19:17:00,1707765420000,16.4502,16.46,16.4347,16.4401,18162.0,16.4435,122 | |
| 2024-02-12 19:18:00,1707765480000,16.4488,16.4498,16.42,16.425,58547.0,16.4285,169 | |
| 2024-02-12 19:19:00,1707765540000,16.42,16.4201,16.41,16.4101,27527.0,16.4149,114 | |
| 2024-02-12 19:20:00,1707765600000,16.41,16.41,16.3901,16.395,30907.0,16.4032,155 | |
| 2024-02-12 19:21:00,1707765660000,16.3999,16.4,16.36,16.37,20355.0,16.3891,148 | |
| 2024-02-12 19:22:00,1707765720000,16.365,16.375,16.35,16.355,69335.0,16.3597,171 | |
| 2024-02-12 19:23:00,1707765780000,16.354,16.3655,16.34,16.3401,27878.0,16.3521,143 | |
| 2024-02-12 19:24:00,1707765840000,16.3379,16.35,16.315,16.3401,35568.0,16.3351,198 | |
| 2024-02-12 19:25:00,1707765900000,16.34,16.36,16.3249,16.3499,26904.0,16.3406,141 | |
| 2024-02-12 19:26:00,1707765960000,16.345,16.395,16.34,16.39,38873.0,16.366,175 | |
| 2024-02-12 19:27:00,1707766020000,16.395,16.4,16.3533,16.36,25844.0,16.3741,174 | |
| 2024-02-12 19:28:00,1707766080000,16.36,16.4,16.3497,16.38,47180.0,16.379,206 | |
| 2024-02-12 19:29:00,1707766140000,16.385,16.44,16.385,16.4,51083.0,16.4082,189 | |
| 2024-02-12 19:30:00,1707766200000,16.41,16.42,16.4,16.4015,20234.0,16.408,62 | |
| 2024-02-12 19:31:00,1707766260000,16.4,16.4,16.375,16.3998,17043.0,16.3891,67 | |
| 2024-02-12 19:32:00,1707766320000,16.3997,16.42,16.3997,16.4171,21103.0,16.4157,51 | |
| 2024-02-12 19:33:00,1707766380000,16.4197,16.4197,16.3901,16.4,13621.0,16.4019,52 | |
| 2024-02-12 19:34:00,1707766440000,16.4,16.4,16.38,16.385,12180.0,16.3897,38 | |
| 2024-02-12 19:35:00,1707766500000,16.385,16.3899,16.34,16.34,33041.0,16.3561,156 | |
| 2024-02-12 19:36:00,1707766560000,16.34,16.36,16.3348,16.35,17845.0,16.3495,93 | |
| 2024-02-12 19:37:00,1707766620000,16.355,16.355,16.3355,16.35,8520.0,16.3448,71 | |
| 2024-02-12 19:38:00,1707766680000,16.36,16.3797,16.35,16.3797,7136.0,16.3576,52 | |
| 2024-02-12 19:39:00,1707766740000,16.38,16.39,16.3512,16.3599,18792.0,16.3675,144 | |
| 2024-02-12 19:40:00,1707766800000,16.3557,16.38,16.35,16.375,22026.0,16.3615,115 | |
| 2024-02-12 19:41:00,1707766860000,16.37,16.39,16.37,16.39,9853.0,16.3865,41 | |
| 2024-02-12 19:42:00,1707766920000,16.39,16.4,16.38,16.4,12115.0,16.3863,82 | |
| 2024-02-12 19:43:00,1707766980000,16.3999,16.4201,16.3999,16.42,12257.0,16.414,67 | |
| 2024-02-12 19:44:00,1707767040000,16.4225,16.425,16.4084,16.4084,16019.0,16.4159,31 | |
| 2024-02-12 19:45:00,1707767100000,16.4,16.4,16.38,16.385,8704.0,16.3881,36 | |
| 2024-02-12 19:46:00,1707767160000,16.38,16.39,16.37,16.3857,6899.0,16.3798,45 | |
| 2024-02-12 19:47:00,1707767220000,16.3898,16.4,16.38,16.3857,15367.0,16.3934,45 | |
| 2024-02-12 19:48:00,1707767280000,16.39,16.3999,16.39,16.3999,4498.0,16.3973,26 | |
| 2024-02-12 19:49:00,1707767340000,16.3955,16.3999,16.38,16.3891,11725.0,16.3898,47 | |
| 2024-02-12 19:50:00,1707767400000,16.38,16.38,16.355,16.36,18968.0,16.3684,68 | |
| 2024-02-12 19:51:00,1707767460000,16.355,16.37,16.35,16.355,14977.0,16.3595,58 | |
| 2024-02-12 19:52:00,1707767520000,16.36,16.365,16.3557,16.36,4640.0,16.3598,41 | |
| 2024-02-12 19:53:00,1707767580000,16.36,16.36,16.34,16.34,13149.0,16.3493,71 | |
| 2024-02-12 19:54:00,1707767640000,16.3499,16.35,16.3377,16.34,9966.0,16.3433,76 | |
| 2024-02-12 19:55:00,1707767700000,16.3469,16.3469,16.32,16.32,40190.0,16.3306,164 | |
| 2024-02-12 19:56:00,1707767760000,16.32,16.3299,16.3,16.3,45784.0,16.308,216 | |
| 2024-02-12 19:57:00,1707767820000,16.3001,16.31,16.2728,16.305,40332.0,16.2934,169 | |
| 2024-02-12 19:58:00,1707767880000,16.305,16.305,16.25,16.27,54795.0,16.2667,293 | |
| 2024-02-12 19:59:00,1707767940000,16.275,16.279,16.25,16.265,42113.0,16.2698,132 | |
| 2024-02-12 20:00:00,1707768000000,16.2694,16.2755,16.26,16.27,37599.0,16.2666,116 | |
| 2024-02-12 20:01:00,1707768060000,16.275,16.2792,16.26,16.27,7152.0,16.2667,56 | |
| 2024-02-12 20:02:00,1707768120000,16.26,16.2799,16.26,16.26,11540.0,16.2676,84 | |
| 2024-02-12 20:03:00,1707768180000,16.26,16.2699,16.25,16.255,9975.0,16.2588,70 | |
| 2024-02-12 20:04:00,1707768240000,16.25,16.26,16.24,16.2457,9688.0,16.2545,81 | |
| 2024-02-12 20:05:00,1707768300000,16.2458,16.275,16.23,16.25,373816.0,16.2615,767 | |
| 2024-02-12 20:06:00,1707768360000,16.25,16.25,16.2296,16.235,65828.0,16.2323,162 | |
| 2024-02-12 20:07:00,1707768420000,16.2401,16.25,16.225,16.225,23671.0,16.2359,70 | |
| 2024-02-12 20:08:00,1707768480000,16.23,16.2365,16.21,16.21,25397.0,16.2231,144 | |
| 2024-02-12 20:09:00,1707768540000,16.21,16.225,16.21,16.21,15253.0,16.2178,90 | |
| 2024-02-12 20:10:00,1707768600000,16.215,16.225,16.21,16.21,40584.0,16.2178,128 | |
| 2024-02-12 20:11:00,1707768660000,16.215,16.24,16.21,16.2254,30235.0,16.2265,80 | |
| 2024-02-12 20:12:00,1707768720000,16.22,16.22,16.185,16.1901,42008.0,16.2035,234 | |
| 2024-02-12 20:13:00,1707768780000,16.19,16.19,16.16,16.1799,60442.0,16.1763,170 | |
| 2024-02-12 20:14:00,1707768840000,16.1701,16.1701,16.16,16.1699,29575.0,16.1674,117 | |
| 2024-02-12 20:15:00,1707768900000,16.1684,16.1771,16.155,16.16,31254.0,16.1669,192 | |
| 2024-02-12 20:16:00,1707768960000,16.153,16.16,16.13,16.1364,42306.0,16.1463,214 | |
| 2024-02-12 20:17:00,1707769020000,16.135,16.16,16.13,16.15,36332.0,16.1475,153 | |
| 2024-02-12 20:18:00,1707769080000,16.155,16.155,16.1199,16.1199,33459.0,16.1351,181 | |
| 2024-02-12 20:19:00,1707769140000,16.12,16.125,16.085,16.085,122068.0,16.1055,326 | |
| 2024-02-12 20:20:00,1707769200000,16.085,16.1,16.08,16.09,52958.0,16.0895,235 | |
| 2024-02-12 20:21:00,1707769260000,16.09,16.11,16.08,16.0885,30619.0,16.0913,155 | |
| 2024-02-12 20:22:00,1707769320000,16.08,16.0999,16.07,16.08,51900.0,16.08,180 | |
| 2024-02-12 20:23:00,1707769380000,16.08,16.09,16.06,16.07,42131.0,16.0755,179 | |
| 2024-02-12 20:24:00,1707769440000,16.0701,16.09,16.07,16.0821,37064.0,16.075,198 | |
| 2024-02-12 20:25:00,1707769500000,16.0801,16.12,16.0801,16.115,75666.0,16.1014,301 | |
| 2024-02-12 20:26:00,1707769560000,16.119,16.125,16.1,16.11,124017.0,16.1109,377 | |
| 2024-02-12 20:27:00,1707769620000,16.11,16.12,16.1,16.115,75104.0,16.1108,269 | |
| 2024-02-12 20:28:00,1707769680000,16.115,16.149,16.11,16.13,125826.0,16.1301,392 | |
| 2024-02-12 20:29:00,1707769740000,16.125,16.125,16.11,16.11,40051.0,16.115,198 | |
| 2024-02-12 20:30:00,1707769800000,16.12,16.12,16.1,16.115,54131.0,16.1122,204 | |
| 2024-02-12 20:31:00,1707769860000,16.115,16.12,16.1,16.1169,48672.0,16.1135,153 | |
| 2024-02-12 20:32:00,1707769920000,16.11,16.12,16.1,16.12,56078.0,16.107,246 | |
| 2024-02-12 20:33:00,1707769980000,16.1101,16.1198,16.1,16.11,34254.0,16.1085,147 | |
| 2024-02-12 20:34:00,1707770040000,16.1099,16.125,16.1,16.1199,76460.0,16.1135,276 | |
| 2024-02-12 20:35:00,1707770100000,16.119,16.145,16.11,16.14,57990.0,16.1224,170 | |
| 2024-02-12 20:36:00,1707770160000,16.14,16.15,16.12,16.145,21385.0,16.135,123 | |
| 2024-02-12 20:37:00,1707770220000,16.145,16.2099,16.14,16.205,323647.0,16.1676,410 | |
| 2024-02-12 20:38:00,1707770280000,16.2099,16.2099,16.18,16.19,27445.0,16.1884,95 | |
| 2024-02-12 20:39:00,1707770340000,16.19,16.205,16.17,16.1799,110571.0,16.187,197 | |
| 2024-02-12 20:40:00,1707770400000,16.18,16.18,16.165,16.165,19817.0,16.1742,92 | |
| 2024-02-12 20:41:00,1707770460000,16.1699,16.1791,16.16,16.1751,27013.0,16.1706,97 | |
| 2024-02-12 20:42:00,1707770520000,16.17,16.185,16.17,16.1701,23202.0,16.1746,106 | |
| 2024-02-12 20:43:00,1707770580000,16.175,16.2099,16.1733,16.2,34293.0,16.1822,121 | |
| 2024-02-12 20:44:00,1707770640000,16.205,16.22,16.185,16.2,62073.0,16.1962,131 | |
| 2024-02-12 20:45:00,1707770700000,16.1998,16.1998,16.1772,16.1901,23737.0,16.186,93 | |
| 2024-02-12 20:46:00,1707770760000,16.19,16.19,16.17,16.17,32334.0,16.1802,157 | |
| 2024-02-12 20:47:00,1707770820000,16.1799,16.195,16.175,16.195,113906.0,16.1877,303 | |
| 2024-02-12 20:48:00,1707770880000,16.19,16.1956,16.18,16.185,112193.0,16.1875,316 | |
| 2024-02-12 20:49:00,1707770940000,16.18,16.205,16.1701,16.205,24707.0,16.1843,136 | |
| 2024-02-12 20:50:00,1707771000000,16.2,16.205,16.18,16.18,76178.0,16.1909,234 | |
| 2024-02-12 20:51:00,1707771060000,16.185,16.195,16.17,16.18,57613.0,16.1852,234 | |
| 2024-02-12 20:52:00,1707771120000,16.175,16.1982,16.175,16.19,29070.0,16.1888,114 | |
| 2024-02-12 20:53:00,1707771180000,16.19,16.19,16.1799,16.1825,33165.0,16.1835,127 | |
| 2024-02-12 20:54:00,1707771240000,16.185,16.205,16.18,16.19,48368.0,16.1919,132 | |
| 2024-02-12 20:55:00,1707771300000,16.2,16.21,16.19,16.2001,55342.0,16.2003,144 | |
| 2024-02-12 20:56:00,1707771360000,16.2,16.21,16.18,16.185,50307.0,16.196,220 | |
| 2024-02-12 20:57:00,1707771420000,16.18,16.18,16.16,16.165,70171.0,16.1672,259 | |
| 2024-02-12 20:58:00,1707771480000,16.1601,16.18,16.16,16.1699,110604.0,16.1698,237 | |
| 2024-02-12 20:59:00,1707771540000,16.165,16.18,16.16,16.18,40180.0,16.1737,231 | |
| 2024-02-12 21:00:00,1707771600000,16.17,16.18,16.17,16.17,2951.0,16.1728,14 | |
| 2024-02-12 21:01:00,1707771660000,16.18,16.2,16.18,16.2,1510.0,16.1847,16 | |
| 2024-02-12 21:02:00,1707771720000,16.19,16.2,16.19,16.2,3136.0,16.1962,12 | |
| 2024-02-12 21:03:00,1707771780000,16.1999,16.2,16.19,16.2,3550.0,16.1943,13 | |
| 2024-02-12 21:04:00,1707771840000,16.18,16.18,16.18,16.18,4056.0,16.1802,13 | |
| 2024-02-12 21:05:00,1707771900000,16.18,16.18,16.18,16.18,4460.0,16.18,15 | |
| 2024-02-12 21:06:00,1707771960000,16.18,16.18,16.18,16.18,1911.0,16.1795,10 | |
| 2024-02-12 21:07:00,1707772020000,16.17,16.18,16.17,16.18,10337.0,16.1703,7 | |
| 2024-02-12 21:08:00,1707772080000,16.1797,16.18,16.17,16.18,6544.0,16.1708,5 | |
| 2024-02-12 21:10:00,1707772200000,16.19,16.19,16.18,16.18,7898.0,16.1868,22 | |
| 2024-02-12 21:11:00,1707772260000,16.18,16.19,16.18,16.19,595.0,16.1866,6 | |
| 2024-02-12 21:12:00,1707772320000,16.17,16.19,16.17,16.19,5305.0,16.1749,4 | |
| 2024-02-12 21:13:00,1707772380000,16.19,16.19,16.19,16.19,617.0,16.19,5 | |
| 2024-02-12 21:14:00,1707772440000,16.18,16.18,16.18,16.18,633.0,16.1821,7 | |
| 2024-02-12 21:15:00,1707772500000,16.19,16.19,16.19,16.19,1020.0,16.1898,2 | |
| 2024-02-12 21:16:00,1707772560000,16.19,16.2003,16.19,16.2003,3183.0,16.1934,10 | |
| 2024-02-12 21:17:00,1707772620000,16.21,16.21,16.2,16.2,6270.0,16.2096,9 | |
| 2024-02-12 21:18:00,1707772680000,16.2098,16.22,16.2098,16.22,360.0,16.2156,7 | |
| 2024-02-12 21:19:00,1707772740000,16.21,16.22,16.21,16.22,850.0,16.2124,3 | |
| 2024-02-12 21:20:00,1707772800000,16.195,16.195,16.195,16.195,157.0,16.1969,4 | |
| 2024-02-12 21:21:00,1707772860000,16.2,16.2,16.2,16.2,7665.0,16.2001,5 | |
| 2024-02-12 21:22:00,1707772920000,16.21,16.22,16.2099,16.21,10797.0,16.2143,17 | |
| 2024-02-12 21:23:00,1707772980000,16.22,16.22,16.2,16.2,16819.0,16.2182,11 | |
| 2024-02-12 21:24:00,1707773040000,16.2,16.21,16.2,16.21,982.0,16.2047,3 | |
| 2024-02-12 21:25:00,1707773100000,16.2,16.2,16.1997,16.1999,1363.0,16.2,7 | |
| 2024-02-12 21:26:00,1707773160000,16.19,16.2,16.19,16.2,1905.0,16.1906,8 | |
| 2024-02-12 21:27:00,1707773220000,16.21,16.21,16.19,16.19,856.0,16.2003,8 | |
| 2024-02-12 21:28:00,1707773280000,16.19,16.2,16.19,16.2,672.0,16.1955,8 | |
| 2024-02-12 21:29:00,1707773340000,16.1996,16.2,16.18,16.2,5741.0,16.1833,5 | |
| 2024-02-12 21:31:00,1707773460000,16.22,16.22,16.22,16.22,160.0,16.2194,2 | |
| 2024-02-12 21:32:00,1707773520000,16.21,16.21,16.21,16.21,382.0,16.2092,6 | |
| 2024-02-12 21:34:00,1707773640000,16.19,16.19,16.19,16.19,1044.0,16.1901,7 | |
| 2024-02-12 21:35:00,1707773700000,16.2,16.2,16.2,16.2,154.0,16.2,1 | |
| 2024-02-12 21:36:00,1707773760000,16.19,16.19,16.19,16.19,880.0,16.1897,7 | |
| 2024-02-12 21:37:00,1707773820000,16.18,16.18,16.18,16.18,6710.0,16.18,2 | |
| 2024-02-12 21:39:00,1707773940000,16.1701,16.18,16.17,16.18,5636.0,16.1707,19 | |
| 2024-02-12 21:40:00,1707774000000,16.17,16.17,16.17,16.17,6018.0,16.17,6 | |
| 2024-02-12 21:41:00,1707774060000,16.18,16.18,16.17,16.17,6982.0,16.1703,8 | |
| 2024-02-12 21:42:00,1707774120000,16.18,16.18,16.18,16.18,310.0,16.1816,5 | |
| 2024-02-12 21:44:00,1707774240000,16.1701,16.1701,16.1701,16.1701,10053.0,16.1702,4 | |
| 2024-02-12 21:47:00,1707774420000,16.22,16.22,16.2199,16.22,441.0,16.2179,9 | |
| 2024-02-12 21:48:00,1707774480000,16.2198,16.2198,16.2197,16.2197,1116.0,16.2198,2 | |
| 2024-02-12 21:49:00,1707774540000,16.22,16.24,16.22,16.24,6679.0,16.2233,22 | |
| 2024-02-12 21:50:00,1707774600000,16.22,16.26,16.22,16.26,1465.0,16.2466,9 | |
| 2024-02-12 21:51:00,1707774660000,16.24,16.24,16.24,16.24,1101.0,16.2414,5 | |
| 2024-02-12 21:52:00,1707774720000,16.2399,16.2399,16.22,16.22,1067.0,16.2247,7 | |
| 2024-02-12 21:53:00,1707774780000,16.22,16.22,16.2116,16.2116,1787.0,16.2196,5 | |
| 2024-02-12 21:54:00,1707774840000,16.25,16.2608,16.25,16.26,2704.0,16.2558,6 | |
| 2024-02-12 21:56:00,1707774960000,16.26,16.26,16.25,16.25,1104.0,16.251,6 | |
| 2024-02-12 21:57:00,1707775020000,16.28,16.28,16.28,16.28,782.0,16.28,10 | |
| 2024-02-12 21:58:00,1707775080000,16.27,16.28,16.27,16.28,1815.0,16.2765,8 | |
| 2024-02-12 21:59:00,1707775140000,16.2699,16.27,16.2699,16.27,404.0,16.2693,8 | |
| 2024-02-12 22:01:00,1707775260000,16.2698,16.2698,16.2698,16.2698,157.0,16.2698,2 | |
| 2024-02-12 22:02:00,1707775320000,16.27,16.27,16.27,16.27,1150.0,16.27,2 | |
| 2024-02-12 22:04:00,1707775440000,16.2,16.2,16.2,16.2,800.0,16.2,1 | |
| 2024-02-12 22:09:00,1707775740000,16.2491,16.2491,16.2491,16.2491,100.0,16.2491,1 | |
| 2024-02-12 22:11:00,1707775860000,16.27,16.27,16.27,16.27,639.0,16.2684,5 | |
| 2024-02-12 22:13:00,1707775980000,16.24,16.24,16.24,16.24,101.0,16.24,2 | |
| 2024-02-12 22:14:00,1707776040000,16.25,16.25,16.25,16.25,402.0,16.25,4 | |
| 2024-02-12 22:16:00,1707776160000,16.25,16.25,16.24,16.24,2200.0,16.2409,2 | |
| 2024-02-12 22:18:00,1707776280000,16.24,16.24,16.24,16.24,143.0,16.2428,3 | |
| 2024-02-12 22:23:00,1707776580000,16.2521,16.2521,16.2521,16.2521,196.0,16.256,2 | |
| 2024-02-12 22:25:00,1707776700000,16.27,16.27,16.27,16.27,105.0,16.269,2 | |
| 2024-02-12 22:27:00,1707776820000,16.2694,16.2694,16.2694,16.2694,170.0,16.2683,2 | |
| 2024-02-12 22:31:00,1707777060000,16.25,16.25,16.25,16.25,200.0,16.25,3 | |
| 2024-02-12 22:32:00,1707777120000,16.25,16.2501,16.25,16.25,952.0,16.25,5 | |
| 2024-02-12 22:36:00,1707777360000,16.25,16.25,16.25,16.25,596.0,16.25,4 | |
| 2024-02-12 22:38:00,1707777480000,16.25,16.25,16.25,16.25,1316.0,16.25,5 | |
| 2024-02-12 22:41:00,1707777660000,16.26,16.2692,16.26,16.2692,1076.0,16.2609,6 | |
| 2024-02-12 22:42:00,1707777720000,16.27,16.27,16.27,16.27,375.0,16.2698,2 | |
| 2024-02-12 22:50:00,1707778200000,16.24,16.24,16.24,16.24,102.0,16.24,2 | |
| 2024-02-12 22:51:00,1707778260000,16.24,16.24,16.23,16.2302,600.0,16.2317,4 | |
| 2024-02-12 22:52:00,1707778320000,16.24,16.24,16.24,16.24,335.0,16.24,3 | |
| 2024-02-12 22:53:00,1707778380000,16.2492,16.2492,16.2492,16.2492,125.0,16.2492,1 | |
| 2024-02-12 22:55:00,1707778500000,16.24,16.24,16.24,16.24,7000.0,16.24,1 | |
| 2024-02-12 22:56:00,1707778560000,16.24,16.2404,16.24,16.2404,2201.0,16.2402,5 | |
| 2024-02-12 22:57:00,1707778620000,16.2402,16.2402,16.24,16.24,3943.0,16.2402,4 | |
| 2024-02-12 22:58:00,1707778680000,16.23,16.23,16.23,16.23,101.0,16.23,2 | |
| 2024-02-12 23:00:00,1707778800000,16.23,16.23,16.23,16.23,2141.0,16.2307,3 | |
| 2024-02-12 23:03:00,1707778980000,16.25,16.25,16.25,16.25,125.0,16.252,2 | |
| 2024-02-12 23:04:00,1707779040000,16.24,16.24,16.24,16.24,1000.0,16.24,1 | |
| 2024-02-12 23:05:00,1707779100000,16.24,16.2405,16.24,16.2402,4000.0,16.2402,4 | |
| 2024-02-12 23:06:00,1707779160000,16.24,16.2401,16.24,16.2401,2010.0,16.2401,3 | |
| 2024-02-12 23:07:00,1707779220000,16.2502,16.26,16.25,16.26,5076.0,16.2509,11 | |
| 2024-02-12 23:08:00,1707779280000,16.27,16.27,16.27,16.27,200.0,16.27,2 | |
| 2024-02-12 23:10:00,1707779400000,16.27,16.27,16.26,16.26,3823.0,16.2697,7 | |
| 2024-02-12 23:11:00,1707779460000,16.27,16.27,16.27,16.27,1940.0,16.27,11 | |
| 2024-02-12 23:13:00,1707779580000,16.28,16.28,16.28,16.28,100.0,16.28,1 | |
| 2024-02-12 23:15:00,1707779700000,16.28,16.28,16.27,16.27,2610.0,16.2704,5 | |
| 2024-02-12 23:16:00,1707779760000,16.28,16.29,16.28,16.29,705.0,16.284,13 | |
| 2024-02-12 23:17:00,1707779820000,16.28,16.28,16.28,16.28,200.0,16.28,1 | |
| 2024-02-12 23:18:00,1707779880000,16.2791,16.2791,16.2791,16.2791,150.0,16.2791,1 | |
| 2024-02-12 23:19:00,1707779940000,16.28,16.28,16.28,16.28,108.0,16.2799,2 | |
| 2024-02-12 23:21:00,1707780060000,16.27,16.2799,16.27,16.2799,250.0,16.2759,2 | |
| 2024-02-12 23:23:00,1707780180000,16.27,16.27,16.27,16.27,250.0,16.264,4 | |
| 2024-02-12 23:25:00,1707780300000,16.279,16.279,16.27,16.27,679.0,16.2727,3 | |
| 2024-02-12 23:26:00,1707780360000,16.28,16.28,16.28,16.28,214.0,16.28,1 | |
| 2024-02-12 23:27:00,1707780420000,16.26,16.2701,16.26,16.2701,889.0,16.2668,7 | |
| 2024-02-12 23:29:00,1707780540000,16.25,16.25,16.25,16.25,100.0,16.25,1 | |
| 2024-02-12 23:30:00,1707780600000,16.25,16.25,16.25,16.25,365.0,16.25,1 | |
| 2024-02-12 23:31:00,1707780660000,16.2699,16.27,16.2699,16.27,300.0,16.27,2 | |
| 2024-02-12 23:32:00,1707780720000,16.27,16.27,16.27,16.27,200.0,16.27,1 | |
| 2024-02-12 23:36:00,1707780960000,16.26,16.26,16.26,16.26,400.0,16.26,1 | |
| 2024-02-12 23:39:00,1707781140000,16.2599,16.2599,16.2599,16.2599,307.0,16.2599,2 | |
| 2024-02-12 23:41:00,1707781260000,16.25,16.2599,16.25,16.25,500.0,16.252,5 | |
| 2024-02-12 23:42:00,1707781320000,16.25,16.25,16.25,16.25,135.0,16.25,1 | |
| 2024-02-12 23:43:00,1707781380000,16.25,16.25,16.25,16.25,147.0,16.25,1 | |
| 2024-02-12 23:47:00,1707781620000,16.2201,16.2201,16.2201,16.2201,5000.0,16.2201,1 | |
| 2024-02-12 23:48:00,1707781680000,16.24,16.24,16.24,16.24,150.0,16.24,1 | |
| 2024-02-12 23:51:00,1707781860000,16.2396,16.2396,16.2396,16.2396,101.0,16.2395,2 | |
| 2024-02-12 23:53:00,1707781980000,16.22,16.22,16.22,16.22,261.0,16.2204,6 | |
| 2024-02-12 23:56:00,1707782160000,16.24,16.24,16.24,16.24,600.0,16.24,2 | |
| 2024-02-13 00:00:00,1707782400000,16.24,16.24,16.24,16.24,400.0,16.24,1 | |
| 2024-02-13 00:06:00,1707782760000,16.26,16.26,16.26,16.26,2000.0,16.26,1 | |
| 2024-02-13 00:07:00,1707782820000,16.26,16.26,16.26,16.26,2007.0,16.2601,2 | |
| 2024-02-13 00:09:00,1707782940000,16.27,16.27,16.27,16.27,701.0,16.2699,2 | |
| 2024-02-13 00:15:00,1707783300000,16.27,16.27,16.27,16.27,102.0,16.27,3 | |
| 2024-02-13 00:19:00,1707783540000,16.26,16.26,16.26,16.26,957.0,16.26,1 | |
| 2024-02-13 00:26:00,1707783960000,16.27,16.27,16.27,16.27,1000.0,16.27,2 | |
| 2024-02-13 00:28:00,1707784080000,16.27,16.27,16.27,16.27,1000.0,16.27,1 | |
| 2024-02-13 00:31:00,1707784260000,16.28,16.28,16.28,16.28,2067.0,16.28,3 | |
| 2024-02-13 00:32:00,1707784320000,16.27,16.27,16.27,16.27,500.0,16.27,1 | |
| 2024-02-13 00:40:00,1707784800000,16.2602,16.2602,16.2602,16.2602,2000.0,16.2602,1 | |
| 2024-02-13 00:42:00,1707784920000,16.2698,16.2698,16.2601,16.2601,2309.0,16.2614,2 | |
| 2024-02-13 00:43:00,1707784980000,16.2501,16.2501,16.2501,16.2501,2006.0,16.2502,2 | |
| 2024-02-13 00:44:00,1707785040000,16.27,16.27,16.27,16.27,911.0,16.27,2 | |
| 2024-02-13 00:45:00,1707785100000,16.2504,16.2504,16.2501,16.2501,3100.0,16.2501,4 | |
| 2024-02-13 00:47:00,1707785220000,16.2604,16.2604,16.2601,16.2601,3000.0,16.2601,2 | |
| 2024-02-13 00:51:00,1707785460000,16.28,16.28,16.28,16.28,423.0,16.28,3 | |
| 2024-02-13 00:53:00,1707785580000,16.29,16.29,16.29,16.29,1072.0,16.2907,7 | |
| 2024-02-13 00:54:00,1707785640000,16.3,16.3,16.29,16.29,620.0,16.2982,8 | |
| 2024-02-13 00:55:00,1707785700000,16.2992,16.2992,16.2992,16.2992,1050.0,16.2992,2 | |
| 2024-02-13 00:56:00,1707785760000,16.3,16.3,16.3,16.3,200.0,16.3,1 | |
| 2024-02-13 00:57:00,1707785820000,16.2901,16.2901,16.2901,16.2901,300.0,16.2901,3 | |
| 2024-02-13 00:58:00,1707785880000,16.2895,16.2895,16.2895,16.2895,300.0,16.2895,1 | |
| 2024-02-13 00:59:00,1707785940000,16.27,16.2996,16.27,16.2996,576.0,16.2834,8 | |
| 2024-02-13 09:03:00,1707814980000,16.53,16.53,16.53,16.53,250.0,16.524,3 | |
| 2024-02-13 09:08:00,1707815280000,16.48,16.48,16.48,16.48,200.0,16.48,1 | |
| 2024-02-13 09:16:00,1707815760000,16.54,16.54,16.54,16.54,200.0,16.54,2 | |
| 2024-02-13 09:24:00,1707816240000,16.54,16.54,16.54,16.54,1305.0,16.54,10 | |
| 2024-02-13 09:38:00,1707817080000,16.53,16.53,16.52,16.52,1038.0,16.5219,15 | |
| 2024-02-13 09:44:00,1707817440000,16.48,16.48,16.48,16.48,125.0,16.48,3 | |
| 2024-02-13 10:07:00,1707818820000,16.43,16.43,16.43,16.43,2258.0,16.4297,3 | |
| 2024-02-13 10:08:00,1707818880000,16.43,16.43,16.43,16.43,298.0,16.43,1 | |
| 2024-02-13 10:46:00,1707821160000,16.44,16.44,16.44,16.44,700.0,16.44,1 | |
| 2024-02-13 10:54:00,1707821640000,16.43,16.43,16.41,16.41,47900.0,16.4149,53 | |
| 2024-02-13 10:56:00,1707821760000,16.42,16.42,16.42,16.42,400.0,16.42,3 | |
| 2024-02-13 11:02:00,1707822120000,16.42,16.42,16.42,16.42,150.0,16.42,1 | |
| 2024-02-13 11:05:00,1707822300000,16.39,16.39,16.39,16.39,700.0,16.39,1 | |
| 2024-02-13 11:10:00,1707822600000,16.3,16.3,16.3,16.3,394.0,16.2987,12 | |
| 2024-02-13 11:50:00,1707825000000,16.33,16.33,16.33,16.33,1064.0,16.33,4 | |
| 2024-02-13 11:51:00,1707825060000,16.33,16.33,16.33,16.33,1000.0,16.33,2 | |
| 2024-02-13 12:00:00,1707825600000,16.38,16.38,16.37,16.37,3602.0,16.3714,16 | |
| 2024-02-13 12:01:00,1707825660000,16.37,16.38,16.37,16.38,3393.0,16.3704,7 | |
| 2024-02-13 12:02:00,1707825720000,16.4,16.4,16.4,16.4,1015.0,16.3999,6 | |
| 2024-02-13 12:04:00,1707825840000,16.41,16.41,16.41,16.41,132.0,16.4081,4 | |
| 2024-02-13 12:05:00,1707825900000,16.41,16.42,16.41,16.42,1399.0,16.4174,9 | |
| 2024-02-13 12:06:00,1707825960000,16.43,16.43,16.43,16.43,285.0,16.4274,5 | |
| 2024-02-13 12:10:00,1707826200000,16.42,16.43,16.42,16.43,5650.0,16.4204,8 | |
| 2024-02-13 12:13:00,1707826380000,16.43,16.43,16.42,16.42,405.0,16.4249,5 | |
| 2024-02-13 12:14:00,1707826440000,16.44,16.44,16.44,16.44,200.0,16.44,2 | |
| 2024-02-13 12:17:00,1707826620000,16.43,16.43,16.43,16.43,1000.0,16.43,2 | |
| 2024-02-13 12:23:00,1707826980000,16.36,16.36,16.36,16.36,1117.0,16.3596,17 | |
| 2024-02-13 12:27:00,1707827220000,16.32,16.32,16.32,16.32,703.0,16.3201,3 | |
| 2024-02-13 12:28:00,1707827280000,16.31,16.31,16.29,16.29,2256.0,16.2982,12 | |
| 2024-02-13 12:30:00,1707827400000,16.3,16.3,16.3,16.3,525.0,16.3005,2 | |
| 2024-02-13 12:31:00,1707827460000,16.31,16.31,16.31,16.31,1875.0,16.31,4 | |
| 2024-02-13 12:32:00,1707827520000,16.31,16.31,16.31,16.31,4175.0,16.3102,5 | |
| 2024-02-13 12:34:00,1707827640000,16.32,16.32,16.32,16.32,5000.0,16.32,10 | |
| 2024-02-13 12:35:00,1707827700000,16.32,16.32,16.32,16.32,5370.0,16.3202,22 | |
| 2024-02-13 12:36:00,1707827760000,16.32,16.32,16.31,16.31,1786.0,16.3138,12 | |
| 2024-02-13 12:37:00,1707827820000,16.34,16.34,16.34,16.34,775.0,16.3345,12 | |
| 2024-02-13 12:38:00,1707827880000,16.32,16.32,16.32,16.32,4425.0,16.3203,13 | |
| 2024-02-13 12:40:00,1707828000000,16.31,16.31,16.31,16.31,3949.0,16.3103,7 | |
| 2024-02-13 12:44:00,1707828240000,16.4,16.4,16.4,16.4,725.0,16.3962,6 | |
| 2024-02-13 12:46:00,1707828360000,16.38,16.38,16.38,16.38,2075.0,16.3796,8 | |
| 2024-02-13 12:48:00,1707828480000,16.35,16.35,16.35,16.35,1076.0,16.3495,10 | |
| 2024-02-13 12:49:00,1707828540000,16.32,16.32,16.32,16.32,1094.0,16.321,6 | |
| 2024-02-13 12:50:00,1707828600000,16.35,16.38,16.35,16.38,10991.0,16.3639,19 | |
| 2024-02-13 12:51:00,1707828660000,16.42,16.42,16.42,16.42,5160.0,16.4198,11 | |
| 2024-02-13 12:52:00,1707828720000,16.42,16.45,16.42,16.45,22220.0,16.4354,33 | |
| 2024-02-13 12:54:00,1707828840000,16.36,16.36,16.36,16.36,1025.0,16.3595,2 | |
| 2024-02-13 12:55:00,1707828900000,16.35,16.35,16.35,16.35,351.0,16.3522,7 | |
| 2024-02-13 13:00:00,1707829200000,16.36,16.54,16.2604,16.4536,41356.0,16.3854,116 | |
| 2024-02-13 13:01:00,1707829260000,16.32,16.4436,16.3,16.38,16146.0,16.3132,19 | |
| 2024-02-13 13:02:00,1707829320000,16.48,16.55,16.27,16.36,26183.0,16.3748,69 | |
| 2024-02-13 13:03:00,1707829380000,16.32,16.55,16.27,16.39,12079.0,16.3296,31 | |
| 2024-02-13 13:04:00,1707829440000,16.3,16.41,16.3,16.32,3032.0,16.3177,17 | |
| 2024-02-13 13:05:00,1707829500000,16.33,16.34,16.33,16.34,773.0,16.3457,11 | |
| 2024-02-13 13:08:00,1707829680000,16.37,16.37,16.37,16.37,152.0,16.3668,4 | |
| 2024-02-13 13:09:00,1707829740000,16.37,16.37,16.37,16.37,500.0,16.37,3 | |
| 2024-02-13 13:10:00,1707829800000,16.38,16.42,16.38,16.38,12780.0,16.3818,33 | |
| 2024-02-13 13:11:00,1707829860000,16.35,16.35,16.35,16.35,354.0,16.3427,13 | |
| 2024-02-13 13:12:00,1707829920000,16.321,16.321,16.321,16.321,1025.0,16.3217,2 | |
| 2024-02-13 13:14:00,1707830040000,16.35,16.35,16.35,16.35,1010.0,16.35,2 | |
| 2024-02-13 13:15:00,1707830100000,16.3323,16.3323,16.3323,16.3323,387.0,16.3319,5 | |
| 2024-02-13 13:16:00,1707830160000,16.3106,16.3301,16.3106,16.3301,2251.0,16.3201,5 | |
| 2024-02-13 13:17:00,1707830220000,16.3707,16.3707,16.3707,16.3707,1425.0,16.3664,19 | |
| 2024-02-13 13:18:00,1707830280000,16.4,16.41,16.4,16.4,3383.0,16.3983,35 | |
| 2024-02-13 13:19:00,1707830340000,16.37,16.37,16.36,16.36,2451.0,16.3612,9 | |
| 2024-02-13 13:23:00,1707830580000,16.34,16.34,16.34,16.34,453.0,16.329,11 | |
| 2024-02-13 13:24:00,1707830640000,16.35,16.35,16.35,16.35,1150.0,16.35,8 | |
| 2024-02-13 13:25:00,1707830700000,16.3491,16.3491,16.3491,16.3491,250.0,16.3405,3 | |
| 2024-02-13 13:26:00,1707830760000,16.35,16.35,16.35,16.35,221.0,16.3442,7 | |
| 2024-02-13 13:27:00,1707830820000,16.32,16.32,16.32,16.32,383.0,16.3207,4 | |
| 2024-02-13 13:28:00,1707830880000,16.31,16.32,16.29,16.32,25772.0,16.3027,29 | |
| 2024-02-13 13:30:00,1707831000000,16.3,16.3,16.29,16.29,6425.0,16.2907,7 | |
| 2024-02-13 13:31:00,1707831060000,16.31,16.31,16.2996,16.2996,2150.0,16.3093,2 | |
| 2024-02-13 13:32:00,1707831120000,16.2992,16.2992,16.28,16.28,625.0,16.2954,2 | |
| 2024-02-13 13:33:00,1707831180000,16.31,16.33,16.31,16.33,5590.0,16.3116,27 | |
| 2024-02-13 13:34:00,1707831240000,16.31,16.32,16.31,16.32,335.0,16.3174,6 | |
| 2024-02-13 13:35:00,1707831300000,16.32,16.33,16.32,16.32,722.0,16.3238,9 | |
| 2024-02-13 13:36:00,1707831360000,16.3,16.3,16.3,16.3,5065.0,16.3001,5 | |
| 2024-02-13 13:37:00,1707831420000,16.28,16.29,16.28,16.28,3165.0,16.2843,40 | |
| 2024-02-13 13:38:00,1707831480000,16.27,16.27,16.27,16.27,306.0,16.2703,3 | |
| 2024-02-13 13:39:00,1707831540000,16.31,16.31,16.3,16.3,800.0,16.3009,10 | |
| 2024-02-13 13:40:00,1707831600000,16.3,16.31,16.3,16.31,2285.0,16.3012,4 | |
| 2024-02-13 13:41:00,1707831660000,16.31,16.31,16.31,16.31,799.0,16.3069,22 | |
| 2024-02-13 13:43:00,1707831780000,16.3,16.3,16.3,16.3,500.0,16.301,4 | |
| 2024-02-13 13:44:00,1707831840000,16.31,16.35,16.31,16.35,2487.0,16.3229,17 | |
| 2024-02-13 13:46:00,1707831960000,16.3,16.3,16.3,16.3,597.0,16.3034,6 | |
| 2024-02-13 13:47:00,1707832020000,16.29,16.29,16.2401,16.2401,11621.0,16.2607,31 | |
| 2024-02-13 13:48:00,1707832080000,16.27,16.27,16.27,16.27,1650.0,16.273,30 | |
| 2024-02-13 13:49:00,1707832140000,16.27,16.27,16.27,16.27,347.0,16.2716,6 | |
| 2024-02-13 13:50:00,1707832200000,16.25,16.25,16.25,16.25,1263.0,16.2528,6 | |
| 2024-02-13 13:51:00,1707832260000,16.3,16.3,16.3,16.3,746.0,16.2996,7 | |
| 2024-02-13 13:52:00,1707832320000,16.3,16.3,16.3,16.3,1150.0,16.2967,7 | |
| 2024-02-13 13:53:00,1707832380000,16.25,16.26,16.25,16.26,505.0,16.2526,12 | |
| 2024-02-13 13:54:00,1707832440000,16.24,16.24,16.24,16.24,327.0,16.24,4 | |
| 2024-02-13 13:55:00,1707832500000,16.24,16.24,16.24,16.24,850.0,16.2426,12 | |
| 2024-02-13 13:56:00,1707832560000,16.24,16.2498,16.24,16.2498,9503.0,16.2493,10 | |
| 2024-02-13 13:57:00,1707832620000,16.25,16.25,16.24,16.25,7751.0,16.2493,21 | |
| 2024-02-13 13:58:00,1707832680000,16.24,16.24,16.22,16.22,852.0,16.2353,17 | |
| 2024-02-13 13:59:00,1707832740000,16.2,16.2001,16.16,16.17,5710.0,16.1655,43 | |
| 2024-02-13 14:00:00,1707832800000,16.15,16.15,16.1102,16.1102,3792.0,16.1355,43 | |
| 2024-02-13 14:01:00,1707832860000,16.11,16.13,16.11,16.13,6906.0,16.127,40 | |
| 2024-02-13 14:02:00,1707832920000,16.12,16.12,16.09,16.09,9537.0,16.0962,68 | |
| 2024-02-13 14:03:00,1707832980000,16.08,16.11,16.06,16.09,10722.0,16.0793,115 | |
| 2024-02-13 14:04:00,1707833040000,16.08,16.08,16.03,16.03,13531.0,16.0439,112 | |
| 2024-02-13 14:05:00,1707833100000,16.02,16.04,16.0,16.02,16773.0,16.0154,167 | |
| 2024-02-13 14:06:00,1707833160000,16.02,16.05,16.02,16.05,2771.0,16.035,36 | |
| 2024-02-13 14:07:00,1707833220000,16.0596,16.06,16.04,16.04,3112.0,16.0567,54 | |
| 2024-02-13 14:08:00,1707833280000,16.0675,16.0675,16.01,16.02,7932.0,16.024,69 | |
| 2024-02-13 14:09:00,1707833340000,16.02,16.02,16.01,16.01,1786.0,16.017,34 | |
| 2024-02-13 14:10:00,1707833400000,16.04,16.04,15.98,15.989,16057.0,16.0031,95 | |
| 2024-02-13 14:11:00,1707833460000,15.95,15.97,15.91,15.9196,24611.0,15.9415,160 | |
| 2024-02-13 14:12:00,1707833520000,15.92,15.92,15.9,15.91,10775.0,15.916,76 | |
| 2024-02-13 14:13:00,1707833580000,15.9,15.9,15.8,15.8198,24529.0,15.8421,215 | |
| 2024-02-13 14:14:00,1707833640000,15.8,15.8,15.72,15.75,22868.0,15.7624,219 | |
| 2024-02-13 14:15:00,1707833700000,15.75,15.75,15.7,15.71,16208.0,15.7191,151 | |
| 2024-02-13 14:16:00,1707833760000,15.7125,15.78,15.7101,15.78,8023.0,15.7381,76 | |
| 2024-02-13 14:17:00,1707833820000,15.78,15.81,15.77,15.78,11830.0,15.786,137 | |
| 2024-02-13 14:18:00,1707833880000,15.77,15.77,15.76,15.76,9219.0,15.7662,63 | |
| 2024-02-13 14:19:00,1707833940000,15.76,15.77,15.75,15.76,14925.0,15.7611,97 | |
| 2024-02-13 14:20:00,1707834000000,15.76,15.76,15.7275,15.73,10789.0,15.7447,105 | |
| 2024-02-13 14:21:00,1707834060000,15.75,15.75,15.72,15.72,14716.0,15.7369,109 | |
| 2024-02-13 14:22:00,1707834120000,15.72,15.72,15.67,15.68,18242.0,15.6961,168 | |
| 2024-02-13 14:23:00,1707834180000,15.6896,15.6896,15.63,15.67,13379.0,15.6672,70 | |
| 2024-02-13 14:24:00,1707834240000,15.68,15.68,15.6,15.61,15624.0,15.6329,109 | |
| 2024-02-13 14:25:00,1707834300000,15.6,15.64,15.57,15.63,44288.0,15.6168,109 | |
| 2024-02-13 14:26:00,1707834360000,15.61,15.62,15.58,15.6,38981.0,15.6079,98 | |
| 2024-02-13 14:27:00,1707834420000,15.6,15.6,15.59,15.59,13660.0,15.5966,50 | |
| 2024-02-13 14:28:00,1707834480000,15.6,15.64,15.6,15.63,15080.0,15.6113,40 | |
| 2024-02-13 14:29:00,1707834540000,15.62,15.62,15.59,15.6,17466.0,15.6083,65 | |
| 2024-02-13 14:30:00,1707834600000,15.62,15.63,15.5988,15.605,177404.0,15.6138,473 | |
| 2024-02-13 14:31:00,1707834660000,15.61,15.61,15.57,15.5777,187249.0,15.5872,429 | |
| 2024-02-13 14:32:00,1707834720000,15.575,15.58,15.53,15.57,128606.0,15.5532,316 | |
| 2024-02-13 14:33:00,1707834780000,15.57,15.57,15.486,15.4899,117063.0,15.5188,474 | |
| 2024-02-13 14:34:00,1707834840000,15.485,15.53,15.46,15.4898,99157.0,15.4975,403 | |
| 2024-02-13 14:35:00,1707834900000,15.49,15.56,15.49,15.56,430596.0,15.5142,890 | |
| 2024-02-13 14:36:00,1707834960000,15.55,15.552,15.52,15.53,34920.0,15.5322,153 | |
| 2024-02-13 14:37:00,1707835020000,15.53,15.6,15.53,15.595,55888.0,15.5739,223 | |
| 2024-02-13 14:38:00,1707835080000,15.6,15.6,15.565,15.5699,100171.0,15.5836,233 | |
| 2024-02-13 14:39:00,1707835140000,15.57,15.585,15.555,15.56,80060.0,15.5668,358 | |
| 2024-02-13 14:40:00,1707835200000,15.5601,15.5714,15.55,15.5612,65628.0,15.5622,147 | |
| 2024-02-13 14:41:00,1707835260000,15.56,15.58,15.5422,15.5499,43540.0,15.5576,166 | |
| 2024-02-13 14:42:00,1707835320000,15.559,15.5699,15.55,15.56,53125.0,15.5578,136 | |
| 2024-02-13 14:43:00,1707835380000,15.5597,15.56,15.535,15.55,94174.0,15.5521,281 | |
| 2024-02-13 14:44:00,1707835440000,15.55,15.55,15.5201,15.5399,48280.0,15.5329,133 | |
| 2024-02-13 14:45:00,1707835500000,15.54,15.54,15.5,15.5199,45084.0,15.5155,224 | |
| 2024-02-13 14:46:00,1707835560000,15.5102,15.5199,15.4401,15.448,87226.0,15.4812,403 | |
| 2024-02-13 14:47:00,1707835620000,15.445,15.485,15.4401,15.485,147751.0,15.4544,398 | |
| 2024-02-13 14:48:00,1707835680000,15.49,15.5399,15.48,15.4905,67524.0,15.509,283 | |
| 2024-02-13 14:49:00,1707835740000,15.5,15.54,15.4998,15.515,49648.0,15.5182,215 | |
| 2024-02-13 14:50:00,1707835800000,15.515,15.52,15.4823,15.49,33687.0,15.5026,130 | |
| 2024-02-13 14:51:00,1707835860000,15.5,15.5,15.48,15.48,20124.0,15.4874,120 | |
| 2024-02-13 14:52:00,1707835920000,15.49,15.5,15.48,15.4823,23776.0,15.4935,161 | |
| 2024-02-13 14:53:00,1707835980000,15.49,15.49,15.47,15.485,30848.0,15.4844,164 | |
| 2024-02-13 14:54:00,1707836040000,15.485,15.485,15.44,15.4499,31886.0,15.4577,175 | |
| 2024-02-13 14:55:00,1707836100000,15.45,15.46,15.42,15.435,71480.0,15.4392,293 | |
| 2024-02-13 14:56:00,1707836160000,15.4314,15.46,15.43,15.45,68579.0,15.442,303 | |
| 2024-02-13 14:57:00,1707836220000,15.445,15.45,15.43,15.44,94662.0,15.4378,262 | |
| 2024-02-13 14:58:00,1707836280000,15.435,15.435,15.42,15.4299,41236.0,15.4257,146 | |
| 2024-02-13 14:59:00,1707836340000,15.42,15.43,15.42,15.42,33917.0,15.4231,96 | |
| 2024-02-13 15:00:00,1707836400000,15.42,15.48,15.42,15.475,117184.0,15.4507,451 | |
| 2024-02-13 15:01:00,1707836460000,15.47,15.48,15.4008,15.445,98691.0,15.4302,350 | |
| 2024-02-13 15:02:00,1707836520000,15.45,15.4501,15.43,15.45,21849.0,15.4438,130 | |
| 2024-02-13 15:03:00,1707836580000,15.4501,15.505,15.45,15.5001,45146.0,15.486,191 | |
| 2024-02-13 15:04:00,1707836640000,15.51,15.55,15.51,15.544,30044.0,15.5336,161 | |
| 2024-02-13 15:05:00,1707836700000,15.5469,15.5699,15.53,15.5614,38228.0,15.5541,220 | |
| 2024-02-13 15:06:00,1707836760000,15.565,15.59,15.56,15.59,45373.0,15.572,105 | |
| 2024-02-13 15:07:00,1707836820000,15.58,15.6101,15.58,15.5997,97283.0,15.6046,198 | |
| 2024-02-13 15:08:00,1707836880000,15.6,15.62,15.6,15.61,39206.0,15.6109,187 | |
| 2024-02-13 15:09:00,1707836940000,15.6,15.61,15.5801,15.59,70761.0,15.5959,148 | |
| 2024-02-13 15:10:00,1707837000000,15.5801,15.66,15.58,15.66,99494.0,15.6048,285 | |
| 2024-02-13 15:11:00,1707837060000,15.67,15.68,15.66,15.6729,53902.0,15.6703,154 | |
| 2024-02-13 15:12:00,1707837120000,15.675,15.6965,15.66,15.68,69942.0,15.6753,208 | |
| 2024-02-13 15:13:00,1707837180000,15.67,15.67,15.64,15.6498,36176.0,15.6512,177 | |
| 2024-02-13 15:14:00,1707837240000,15.6498,15.665,15.64,15.65,24605.0,15.65,102 | |
| 2024-02-13 15:15:00,1707837300000,15.65,15.658,15.63,15.6301,13091.0,15.6388,53 | |
| 2024-02-13 15:16:00,1707837360000,15.64,15.6675,15.63,15.6675,16394.0,15.6474,52 | |
| 2024-02-13 15:17:00,1707837420000,15.66,15.7,15.66,15.69,39788.0,15.6812,162 | |
| 2024-02-13 15:18:00,1707837480000,15.6999,15.7,15.6701,15.68,27692.0,15.6895,89 | |
| 2024-02-13 15:19:00,1707837540000,15.67,15.67,15.635,15.6459,28602.0,15.6503,129 | |
| 2024-02-13 15:20:00,1707837600000,15.64,15.64,15.58,15.59,22564.0,15.5938,112 | |
| 2024-02-13 15:21:00,1707837660000,15.59,15.62,15.59,15.605,17445.0,15.6066,64 | |
| 2024-02-13 15:22:00,1707837720000,15.6,15.6,15.5597,15.57,20010.0,15.5734,106 | |
| 2024-02-13 15:23:00,1707837780000,15.57,15.605,15.57,15.59,7213.0,15.5885,63 | |
| 2024-02-13 15:24:00,1707837840000,15.58,15.59,15.5653,15.5854,12864.0,15.5809,42 | |
| 2024-02-13 15:25:00,1707837900000,15.5852,15.5852,15.55,15.56,30769.0,15.5608,112 | |
| 2024-02-13 15:26:00,1707837960000,15.5561,15.56,15.5401,15.55,72265.0,15.5538,122 | |
| 2024-02-13 15:27:00,1707838020000,15.5499,15.56,15.54,15.54,38054.0,15.5467,111 | |
| 2024-02-13 15:28:00,1707838080000,15.5499,15.5499,15.529,15.5299,45937.0,15.5363,100 | |
| 2024-02-13 15:29:00,1707838140000,15.5299,15.56,15.51,15.55,59500.0,15.5395,166 | |
| 2024-02-13 15:30:00,1707838200000,15.555,15.56,15.535,15.538,13411.0,15.5451,68 | |
| 2024-02-13 15:31:00,1707838260000,15.534,15.55,15.534,15.545,16905.0,15.544,62 | |
| 2024-02-13 15:32:00,1707838320000,15.55,15.61,15.55,15.61,44765.0,15.5747,157 | |
| 2024-02-13 15:33:00,1707838380000,15.61,15.63,15.6099,15.62,26095.0,15.624,98 | |
| 2024-02-13 15:34:00,1707838440000,15.63,15.6499,15.63,15.6301,18516.0,15.6346,85 | |
| 2024-02-13 15:35:00,1707838500000,15.63,15.66,15.6185,15.6358,85285.0,15.6348,155 | |
| 2024-02-13 15:36:00,1707838560000,15.64,15.6402,15.61,15.61,20466.0,15.6344,83 | |
| 2024-02-13 15:37:00,1707838620000,15.6035,15.6199,15.59,15.6,21624.0,15.6003,81 | |
| 2024-02-13 15:38:00,1707838680000,15.604,15.62,15.5936,15.6028,23387.0,15.6053,113 | |
| 2024-02-13 15:39:00,1707838740000,15.6,15.61,15.5913,15.6075,21154.0,15.6031,49 | |
| 2024-02-13 15:40:00,1707838800000,15.607,15.65,15.607,15.63,16800.0,15.6308,99 | |
| 2024-02-13 15:41:00,1707838860000,15.625,15.625,15.59,15.6,8715.0,15.6063,60 | |
| 2024-02-13 15:42:00,1707838920000,15.595,15.655,15.585,15.655,60413.0,15.6024,117 | |
| 2024-02-13 15:43:00,1707838980000,15.65,15.705,15.65,15.6899,29909.0,15.6812,169 | |
| 2024-02-13 15:44:00,1707839040000,15.69,15.715,15.69,15.7095,19241.0,15.7015,65 | |
| 2024-02-13 15:45:00,1707839100000,15.71,15.71,15.6476,15.65,18438.0,15.6865,66 | |
| 2024-02-13 15:46:00,1707839160000,15.655,15.6551,15.63,15.634,12657.0,15.6406,44 | |
| 2024-02-13 15:47:00,1707839220000,15.63,15.675,15.63,15.6615,23970.0,15.6612,108 | |
| 2024-02-13 15:48:00,1707839280000,15.67,15.6997,15.6672,15.6997,23880.0,15.6801,66 | |
| 2024-02-13 15:49:00,1707839340000,15.7,15.72,15.6999,15.7,33825.0,15.7103,150 | |
| 2024-02-13 15:50:00,1707839400000,15.705,15.71,15.697,15.699,8472.0,15.7002,33 | |
| 2024-02-13 15:51:00,1707839460000,15.6932,15.7048,15.68,15.68,13736.0,15.6881,62 | |
| 2024-02-13 15:52:00,1707839520000,15.6729,15.675,15.634,15.646,19524.0,15.6528,85 | |
| 2024-02-13 15:53:00,1707839580000,15.65,15.65,15.62,15.62,9232.0,15.6354,47 | |
| 2024-02-13 15:54:00,1707839640000,15.619,15.635,15.61,15.625,16823.0,15.6212,62 | |
| 2024-02-13 15:55:00,1707839700000,15.6302,15.64,15.615,15.62,10867.0,15.6274,61 | |
| 2024-02-13 15:56:00,1707839760000,15.62,15.64,15.62,15.64,12536.0,15.6294,53 | |
| 2024-02-13 15:57:00,1707839820000,15.6401,15.6401,15.6141,15.615,8289.0,15.6322,32 | |
| 2024-02-13 15:58:00,1707839880000,15.6171,15.62,15.6,15.6,42304.0,15.6117,114 | |
| 2024-02-13 15:59:00,1707839940000,15.6,15.6,15.5833,15.59,15176.0,15.589,55 | |
| 2024-02-13 16:00:00,1707840000000,15.595,15.6,15.54,15.558,20276.0,15.5769,121 | |
| 2024-02-13 16:01:00,1707840060000,15.5557,15.56,15.5333,15.545,14301.0,15.5457,73 | |
| 2024-02-13 16:02:00,1707840120000,15.5329,15.56,15.52,15.56,29365.0,15.5435,153 | |
| 2024-02-13 16:03:00,1707840180000,15.55,15.5801,15.55,15.5801,9756.0,15.572,72 | |
| 2024-02-13 16:04:00,1707840240000,15.585,15.62,15.5801,15.6,28793.0,15.594,103 | |
| 2024-02-13 16:05:00,1707840300000,15.6,15.6,15.58,15.58,8329.0,15.5839,54 | |
| 2024-02-13 16:06:00,1707840360000,15.585,15.59,15.565,15.5697,8900.0,15.576,55 | |
| 2024-02-13 16:07:00,1707840420000,15.5699,15.5699,15.54,15.555,14558.0,15.5596,45 | |
| 2024-02-13 16:08:00,1707840480000,15.555,15.58,15.55,15.565,48452.0,15.5683,107 | |
| 2024-02-13 16:09:00,1707840540000,15.57,15.575,15.56,15.5663,9132.0,15.5675,30 | |
| 2024-02-13 16:10:00,1707840600000,15.57,15.575,15.56,15.575,38723.0,15.5686,62 | |
| 2024-02-13 16:11:00,1707840660000,15.5701,15.58,15.54,15.545,43115.0,15.5732,59 | |
| 2024-02-13 16:12:00,1707840720000,15.545,15.55,15.53,15.55,32773.0,15.5371,71 | |
| 2024-02-13 16:13:00,1707840780000,15.545,15.55,15.5297,15.5297,13563.0,15.5393,38 | |
| 2024-02-13 16:14:00,1707840840000,15.52,15.5497,15.51,15.5497,61992.0,15.5173,176 | |
| 2024-02-13 16:15:00,1707840900000,15.5472,15.585,15.5472,15.575,29532.0,15.5655,90 | |
| 2024-02-13 16:16:00,1707840960000,15.59,15.59,15.55,15.55,5677.0,15.5759,52 | |
| 2024-02-13 16:17:00,1707841020000,15.55,15.55,15.5138,15.5457,7771.0,15.5286,48 | |
| 2024-02-13 16:18:00,1707841080000,15.545,15.55,15.53,15.53,9457.0,15.5418,32 | |
| 2024-02-13 16:19:00,1707841140000,15.53,15.54,15.5113,15.515,5108.0,15.5235,36 | |
| 2024-02-13 16:20:00,1707841200000,15.51,15.51,15.47,15.5,76191.0,15.4873,269 | |
| 2024-02-13 16:21:00,1707841260000,15.5,15.5399,15.5,15.5299,22365.0,15.5208,74 | |
| 2024-02-13 16:22:00,1707841320000,15.5401,15.5571,15.5401,15.545,32908.0,15.55,62 | |
| 2024-02-13 16:23:00,1707841380000,15.55,15.565,15.55,15.5615,11981.0,15.5554,62 | |
| 2024-02-13 16:24:00,1707841440000,15.57,15.59,15.57,15.585,45773.0,15.5828,130 | |
| 2024-02-13 16:25:00,1707841500000,15.59,15.605,15.58,15.585,23436.0,15.5909,57 | |
| 2024-02-13 16:26:00,1707841560000,15.584,15.61,15.5743,15.59,18968.0,15.5854,73 | |
| 2024-02-13 16:27:00,1707841620000,15.595,15.595,15.55,15.56,14875.0,15.5737,51 | |
| 2024-02-13 16:28:00,1707841680000,15.56,15.57,15.54,15.54,13190.0,15.5575,56 | |
| 2024-02-13 16:29:00,1707841740000,15.56,15.5799,15.55,15.5699,14663.0,15.5678,66 | |
| 2024-02-13 16:30:00,1707841800000,15.565,15.57,15.49,15.5,35350.0,15.5113,159 | |
| 2024-02-13 16:31:00,1707841860000,15.51,15.545,15.51,15.5378,14012.0,15.5207,56 | |
| 2024-02-13 16:32:00,1707841920000,15.53,15.5399,15.529,15.5301,8290.0,15.5311,29 | |
| 2024-02-13 16:33:00,1707841980000,15.54,15.57,15.54,15.57,8215.0,15.5497,48 | |
| 2024-02-13 16:34:00,1707842040000,15.57,15.5776,15.5573,15.5776,7090.0,15.5636,42 | |
| 2024-02-13 16:35:00,1707842100000,15.57,15.57,15.55,15.55,16689.0,15.5597,49 | |
| 2024-02-13 16:36:00,1707842160000,15.55,15.55,15.54,15.54,30573.0,15.5405,70 | |
| 2024-02-13 16:37:00,1707842220000,15.54,15.54,15.5099,15.52,12674.0,15.5295,48 | |
| 2024-02-13 16:38:00,1707842280000,15.53,15.545,15.48,15.48,27375.0,15.5031,66 | |
| 2024-02-13 16:39:00,1707842340000,15.48,15.5,15.46,15.5,106189.0,15.477,242 | |
| 2024-02-13 16:40:00,1707842400000,15.49,15.49,15.43,15.435,96565.0,15.451,276 | |
| 2024-02-13 16:41:00,1707842460000,15.45,15.45,15.42,15.44,38152.0,15.4351,124 | |
| 2024-02-13 16:42:00,1707842520000,15.44,15.4499,15.37,15.3967,139918.0,15.3952,475 | |
| 2024-02-13 16:43:00,1707842580000,15.394,15.425,15.39,15.4199,31386.0,15.4079,90 | |
| 2024-02-13 16:44:00,1707842640000,15.42,15.475,15.4199,15.4399,43703.0,15.4516,122 | |
| 2024-02-13 16:45:00,1707842700000,15.435,15.48,15.41,15.4399,31666.0,15.4453,118 | |
| 2024-02-13 16:46:00,1707842760000,15.4399,15.44,15.4,15.42,28460.0,15.4132,151 | |
| 2024-02-13 16:47:00,1707842820000,15.41,15.4197,15.4,15.419,7082.0,15.4074,39 | |
| 2024-02-13 16:48:00,1707842880000,15.42,15.425,15.39,15.42,47848.0,15.3978,155 | |
| 2024-02-13 16:49:00,1707842940000,15.42,15.44,15.39,15.39,29276.0,15.4164,122 | |
| 2024-02-13 16:50:00,1707843000000,15.3986,15.419,15.3986,15.4104,16546.0,15.4092,69 | |
| 2024-02-13 16:51:00,1707843060000,15.4101,15.415,15.3901,15.415,32145.0,15.4036,81 | |
| 2024-02-13 16:52:00,1707843120000,15.4158,15.46,15.41,15.4399,39996.0,15.4368,115 | |
| 2024-02-13 16:53:00,1707843180000,15.4301,15.4301,15.41,15.425,19126.0,15.421,72 | |
| 2024-02-13 16:54:00,1707843240000,15.42,15.445,15.41,15.44,7180.0,15.43,57 | |
| 2024-02-13 16:55:00,1707843300000,15.44,15.485,15.4313,15.485,24716.0,15.4517,122 | |
| 2024-02-13 16:56:00,1707843360000,15.4801,15.49,15.4501,15.4504,30297.0,15.4765,53 | |
| 2024-02-13 16:57:00,1707843420000,15.455,15.5,15.4499,15.49,14724.0,15.4748,87 | |
| 2024-02-13 16:58:00,1707843480000,15.4916,15.4959,15.465,15.465,9200.0,15.4811,38 | |
| 2024-02-13 16:59:00,1707843540000,15.465,15.4731,15.46,15.4731,8268.0,15.4655,33 | |
| 2024-02-13 17:00:00,1707843600000,15.4799,15.48,15.435,15.435,28062.0,15.4527,93 | |
| 2024-02-13 17:01:00,1707843660000,15.435,15.465,15.425,15.4599,27448.0,15.436,101 | |
| 2024-02-13 17:02:00,1707843720000,15.46,15.4701,15.45,15.46,17335.0,15.4586,83 | |
| 2024-02-13 17:03:00,1707843780000,15.47,15.48,15.47,15.47,4679.0,15.4739,41 | |
| 2024-02-13 17:04:00,1707843840000,15.48,15.52,15.4799,15.5,20012.0,15.499,84 | |
| 2024-02-13 17:05:00,1707843900000,15.495,15.4951,15.48,15.48,8174.0,15.4887,35 | |
| 2024-02-13 17:06:00,1707843960000,15.48,15.48,15.46,15.4735,2438.0,15.4614,18 | |
| 2024-02-13 17:07:00,1707844020000,15.4713,15.485,15.4713,15.4797,13546.0,15.4779,27 | |
| 2024-02-13 17:08:00,1707844080000,15.475,15.475,15.4503,15.4504,11082.0,15.4696,25 | |
| 2024-02-13 17:09:00,1707844140000,15.46,15.49,15.46,15.49,2127.0,15.4759,22 | |
| 2024-02-13 17:10:00,1707844200000,15.4838,15.49,15.46,15.46,5104.0,15.4736,42 | |
| 2024-02-13 17:11:00,1707844260000,15.46,15.47,15.43,15.47,16890.0,15.4465,104 | |
| 2024-02-13 17:12:00,1707844320000,15.47,15.56,15.47,15.56,38646.0,15.5172,148 | |
| 2024-02-13 17:13:00,1707844380000,15.56,15.56,15.4545,15.4723,40944.0,15.5028,190 | |
| 2024-02-13 17:14:00,1707844440000,15.47,15.47,15.41,15.41,26455.0,15.4349,111 | |
| 2024-02-13 17:15:00,1707844500000,15.4099,15.42,15.4,15.42,45448.0,15.4046,95 | |
| 2024-02-13 17:16:00,1707844560000,15.425,15.45,15.425,15.449,24226.0,15.443,54 | |
| 2024-02-13 17:17:00,1707844620000,15.45,15.45,15.43,15.435,7264.0,15.4441,33 | |
| 2024-02-13 17:18:00,1707844680000,15.4399,15.4475,15.425,15.4475,24220.0,15.4356,76 | |
| 2024-02-13 17:19:00,1707844740000,15.4401,15.4401,15.4316,15.44,6869.0,15.438,21 | |
| 2024-02-13 17:20:00,1707844800000,15.44,15.46,15.435,15.46,48048.0,15.4482,47 | |
| 2024-02-13 17:21:00,1707844860000,15.4596,15.47,15.45,15.4699,6212.0,15.4656,22 | |
| 2024-02-13 17:22:00,1707844920000,15.47,15.475,15.435,15.44,33359.0,15.4587,117 | |
| 2024-02-13 17:23:00,1707844980000,15.435,15.435,15.425,15.4298,8394.0,15.4305,24 | |
| 2024-02-13 17:24:00,1707845040000,15.4267,15.45,15.4267,15.437,12675.0,15.4395,33 | |
| 2024-02-13 17:25:00,1707845100000,15.44,15.44,15.4,15.42,13952.0,15.4157,95 | |
| 2024-02-13 17:26:00,1707845160000,15.425,15.43,15.41,15.41,4900.0,15.4171,32 | |
| 2024-02-13 17:27:00,1707845220000,15.405,15.4101,15.395,15.4001,36282.0,15.4019,89 | |
| 2024-02-13 17:28:00,1707845280000,15.415,15.4199,15.41,15.41,3846.0,15.4121,17 | |
| 2024-02-13 17:29:00,1707845340000,15.41,15.415,15.4,15.405,28291.0,15.4088,45 | |
| 2024-02-13 17:30:00,1707845400000,15.4,15.4,15.38,15.385,28356.0,15.3909,109 | |
| 2024-02-13 17:31:00,1707845460000,15.38,15.39,15.36,15.375,46595.0,15.3714,147 | |
| 2024-02-13 17:32:00,1707845520000,15.37,15.37,15.34,15.36,33855.0,15.3524,155 | |
| 2024-02-13 17:33:00,1707845580000,15.3694,15.41,15.3694,15.3901,59174.0,15.3918,138 | |
| 2024-02-13 17:34:00,1707845640000,15.39,15.415,15.3804,15.4135,7677.0,15.4041,35 | |
| 2024-02-13 17:35:00,1707845700000,15.41,15.42,15.4,15.4001,20504.0,15.4043,81 | |
| 2024-02-13 17:36:00,1707845760000,15.405,15.41,15.3901,15.3901,5826.0,15.4013,43 | |
| 2024-02-13 17:37:00,1707845820000,15.3999,15.3999,15.38,15.3818,12056.0,15.382,36 | |
| 2024-02-13 17:38:00,1707845880000,15.3851,15.42,15.3851,15.4101,21988.0,15.4093,60 | |
| 2024-02-13 17:39:00,1707845940000,15.41,15.4496,15.4001,15.4401,10328.0,15.4317,60 | |
| 2024-02-13 17:40:00,1707846000000,15.45,15.465,15.45,15.4501,9637.0,15.4549,49 | |
| 2024-02-13 17:41:00,1707846060000,15.45,15.48,15.45,15.465,14390.0,15.4709,79 | |
| 2024-02-13 17:42:00,1707846120000,15.4601,15.465,15.445,15.4501,16021.0,15.4532,63 | |
| 2024-02-13 17:43:00,1707846180000,15.4597,15.475,15.4545,15.475,20933.0,15.4612,108 | |
| 2024-02-13 17:44:00,1707846240000,15.47,15.475,15.45,15.45,4776.0,15.4651,39 | |
| 2024-02-13 17:45:00,1707846300000,15.45,15.45,15.43,15.43,1808.0,15.4353,24 | |
| 2024-02-13 17:46:00,1707846360000,15.4201,15.46,15.42,15.455,15579.0,15.4315,87 | |
| 2024-02-13 17:47:00,1707846420000,15.46,15.46,15.45,15.45,2429.0,15.4556,24 | |
| 2024-02-13 17:48:00,1707846480000,15.45,15.46,15.4499,15.45,9425.0,15.4511,23 | |
| 2024-02-13 17:49:00,1707846540000,15.4499,15.46,15.44,15.4599,10562.0,15.4493,53 | |
| 2024-02-13 17:50:00,1707846600000,15.455,15.46,15.45,15.4575,4727.0,15.4561,29 | |
| 2024-02-13 17:51:00,1707846660000,15.455,15.4551,15.41,15.42,37260.0,15.4254,110 | |
| 2024-02-13 17:52:00,1707846720000,15.43,15.436,15.42,15.4301,7433.0,15.4292,49 | |
| 2024-02-13 17:53:00,1707846780000,15.44,15.4475,15.435,15.435,2411.0,15.4371,17 | |
| 2024-02-13 17:54:00,1707846840000,15.43,15.4375,15.43,15.4301,2412.0,15.4324,8 | |
| 2024-02-13 17:55:00,1707846900000,15.43,15.44,15.43,15.43,5430.0,15.4312,37 | |
| 2024-02-13 17:56:00,1707846960000,15.435,15.44,15.42,15.4201,13619.0,15.4254,35 | |
| 2024-02-13 17:57:00,1707847020000,15.425,15.435,15.415,15.415,7013.0,15.4258,39 | |
| 2024-02-13 17:58:00,1707847080000,15.415,15.415,15.37,15.375,38593.0,15.3962,152 | |
| 2024-02-13 17:59:00,1707847140000,15.37,15.3973,15.37,15.3899,5701.0,15.3848,28 | |
| 2024-02-13 18:00:00,1707847200000,15.39,15.405,15.39,15.395,24360.0,15.3967,62 | |
| 2024-02-13 18:01:00,1707847260000,15.3999,15.4013,15.38,15.4,27126.0,15.391,71 | |
| 2024-02-13 18:02:00,1707847320000,15.4,15.435,15.4,15.435,8142.0,15.4189,47 | |
| 2024-02-13 18:03:00,1707847380000,15.4399,15.45,15.4399,15.44,3685.0,15.4408,25 | |
| 2024-02-13 18:04:00,1707847440000,15.4432,15.4535,15.4432,15.4501,11634.0,15.4497,29 | |
| 2024-02-13 18:05:00,1707847500000,15.4515,15.455,15.43,15.43,4909.0,15.4451,49 | |
| 2024-02-13 18:06:00,1707847560000,15.42,15.42,15.41,15.4199,25621.0,15.4668,24 | |
| 2024-02-13 18:07:00,1707847620000,15.41,15.4199,15.39,15.3969,13888.0,15.4016,73 | |
| 2024-02-13 18:08:00,1707847680000,15.395,15.3999,15.37,15.39,15684.0,15.3867,74 | |
| 2024-02-13 18:09:00,1707847740000,15.38,15.38,15.365,15.365,12272.0,15.3718,74 | |
| 2024-02-13 18:10:00,1707847800000,15.36,15.36,15.34,15.3499,49837.0,15.3501,158 | |
| 2024-02-13 18:11:00,1707847860000,15.35,15.3751,15.349,15.369,27437.0,15.3632,54 | |
| 2024-02-13 18:12:00,1707847920000,15.365,15.3697,15.3498,15.36,15978.0,15.3561,51 | |
| 2024-02-13 18:13:00,1707847980000,15.36,15.3799,15.35,15.3799,7762.0,15.3651,44 | |
| 2024-02-13 18:14:00,1707848040000,15.374,15.385,15.37,15.37,5480.0,15.3783,43 | |
| 2024-02-13 18:15:00,1707848100000,15.37,15.39,15.37,15.385,16574.0,15.3858,67 | |
| 2024-02-13 18:16:00,1707848160000,15.39,15.42,15.39,15.41,8117.0,15.4099,48 | |
| 2024-02-13 18:17:00,1707848220000,15.41,15.41,15.4,15.4007,19156.0,15.402,40 | |
| 2024-02-13 18:18:00,1707848280000,15.41,15.4397,15.41,15.4397,7730.0,15.4261,55 | |
| 2024-02-13 18:19:00,1707848340000,15.4313,15.445,15.42,15.43,18555.0,15.4351,71 | |
| 2024-02-13 18:20:00,1707848400000,15.43,15.45,15.43,15.4368,22289.0,15.4418,87 | |
| 2024-02-13 18:21:00,1707848460000,15.435,15.44,15.4301,15.44,7711.0,15.439,45 | |
| 2024-02-13 18:22:00,1707848520000,15.44,15.48,15.4301,15.475,64404.0,15.4583,91 | |
| 2024-02-13 18:23:00,1707848580000,15.48,15.49,15.47,15.4752,11337.0,15.4798,52 | |
| 2024-02-13 18:24:00,1707848640000,15.475,15.48,15.4701,15.4731,4432.0,15.4758,25 | |
| 2024-02-13 18:25:00,1707848700000,15.48,15.49,15.47,15.4799,38003.0,15.4864,58 | |
| 2024-02-13 18:26:00,1707848760000,15.4738,15.49,15.4738,15.49,35178.0,15.4811,34 | |
| 2024-02-13 18:27:00,1707848820000,15.5,15.52,15.495,15.5,22722.0,15.5042,82 | |
| 2024-02-13 18:28:00,1707848880000,15.506,15.51,15.47,15.48,10186.0,15.4909,61 | |
| 2024-02-13 18:29:00,1707848940000,15.48,15.49,15.4726,15.49,1919.0,15.4836,22 | |
| 2024-02-13 18:30:00,1707849000000,15.49,15.4999,15.49,15.495,11485.0,15.4953,30 | |
| 2024-02-13 18:31:00,1707849060000,15.4926,15.4926,15.4702,15.48,6736.0,15.4869,36 | |
| 2024-02-13 18:32:00,1707849120000,15.475,15.49,15.4731,15.48,1986.0,15.48,18 | |
| 2024-02-13 18:33:00,1707849180000,15.48,15.4863,15.475,15.485,3607.0,15.4806,35 | |
| 2024-02-13 18:34:00,1707849240000,15.48,15.48,15.45,15.45,14528.0,15.4589,78 | |
| 2024-02-13 18:35:00,1707849300000,15.44,15.44,15.42,15.44,9814.0,15.4329,65 | |
| 2024-02-13 18:36:00,1707849360000,15.4399,15.44,15.4302,15.44,4849.0,15.4378,26 | |
| 2024-02-13 18:37:00,1707849420000,15.44,15.4401,15.425,15.43,7713.0,15.4369,52 | |
| 2024-02-13 18:38:00,1707849480000,15.43,15.43,15.415,15.42,2625.0,15.4215,25 | |
| 2024-02-13 18:39:00,1707849540000,15.4299,15.4299,15.425,15.4299,8163.0,15.4298,12 | |
| 2024-02-13 18:40:00,1707849600000,15.43,15.46,15.43,15.46,13682.0,15.4436,71 | |
| 2024-02-13 18:41:00,1707849660000,15.47,15.47,15.4599,15.47,2696.0,15.4627,22 | |
| 2024-02-13 18:42:00,1707849720000,15.47,15.52,15.47,15.51,13682.0,15.4983,69 | |
| 2024-02-13 18:43:00,1707849780000,15.51,15.51,15.49,15.495,7335.0,15.499,54 | |
| 2024-02-13 18:44:00,1707849840000,15.49,15.49,15.485,15.49,13356.0,15.4897,53 | |
| 2024-02-13 18:45:00,1707849900000,15.5,15.5,15.48,15.49,5634.0,15.4946,31 | |
| 2024-02-13 18:46:00,1707849960000,15.49,15.5,15.4857,15.5,3974.0,15.4937,33 | |
| 2024-02-13 18:47:00,1707850020000,15.496,15.515,15.4865,15.515,12002.0,15.4958,62 | |
| 2024-02-13 18:48:00,1707850080000,15.5101,15.515,15.495,15.5,10426.0,15.5007,54 | |
| 2024-02-13 18:49:00,1707850140000,15.5,15.5,15.48,15.49,2848.0,15.4927,38 | |
| 2024-02-13 18:50:00,1707850200000,15.485,15.51,15.47,15.51,14052.0,15.48,86 | |
| 2024-02-13 18:51:00,1707850260000,15.51,15.51,15.4899,15.4964,10435.0,15.4966,55 | |
| 2024-02-13 18:52:00,1707850320000,15.49,15.49,15.475,15.475,3760.0,15.4864,33 | |
| 2024-02-13 18:53:00,1707850380000,15.48,15.48,15.47,15.48,10756.0,15.4781,41 | |
| 2024-02-13 18:54:00,1707850440000,15.485,15.5,15.48,15.5,9341.0,15.4931,59 | |
| 2024-02-13 18:55:00,1707850500000,15.499,15.51,15.499,15.5,8916.0,15.5066,45 | |
| 2024-02-13 18:56:00,1707850560000,15.51,15.59,15.505,15.5813,37274.0,15.5572,163 | |
| 2024-02-13 18:57:00,1707850620000,15.59,15.6,15.57,15.595,35651.0,15.5853,112 | |
| 2024-02-13 18:58:00,1707850680000,15.59,15.6004,15.5401,15.5401,25665.0,15.5785,121 | |
| 2024-02-13 18:59:00,1707850740000,15.55,15.55,15.53,15.53,6898.0,15.5399,45 | |
| 2024-02-13 19:00:00,1707850800000,15.525,15.58,15.525,15.56,8483.0,15.5534,66 | |
| 2024-02-13 19:01:00,1707850860000,15.5499,15.59,15.5499,15.585,6424.0,15.5703,46 | |
| 2024-02-13 19:02:00,1707850920000,15.5871,15.59,15.5748,15.59,13393.0,15.5802,71 | |
| 2024-02-13 19:03:00,1707850980000,15.585,15.585,15.575,15.58,2498.0,15.5804,28 | |
| 2024-02-13 19:04:00,1707851040000,15.58,15.5898,15.575,15.585,2550.0,15.5823,19 | |
| 2024-02-13 19:05:00,1707851100000,15.58,15.585,15.57,15.585,3056.0,15.5787,32 | |
| 2024-02-13 19:06:00,1707851160000,15.59,15.615,15.59,15.61,17543.0,15.6033,85 | |
| 2024-02-13 19:07:00,1707851220000,15.615,15.64,15.6001,15.6014,22451.0,15.6159,62 | |
| 2024-02-13 19:08:00,1707851280000,15.605,15.61,15.5801,15.61,8094.0,15.5941,39 | |
| 2024-02-13 19:09:00,1707851340000,15.63,15.635,15.61,15.61,9679.0,15.6264,44 | |
| 2024-02-13 19:10:00,1707851400000,15.61,15.63,15.61,15.625,2551.0,15.6245,17 | |
| 2024-02-13 19:11:00,1707851460000,15.63,15.665,15.6299,15.6647,17274.0,15.6452,54 | |
| 2024-02-13 19:12:00,1707851520000,15.6619,15.6899,15.64,15.6899,13443.0,15.6649,49 | |
| 2024-02-13 19:13:00,1707851580000,15.685,15.7141,15.6701,15.705,28574.0,15.6924,129 | |
| 2024-02-13 19:14:00,1707851640000,15.71,15.735,15.71,15.71,59881.0,15.7188,126 | |
| 2024-02-13 19:15:00,1707851700000,15.705,15.73,15.7,15.7002,25690.0,15.7159,49 | |
| 2024-02-13 19:16:00,1707851760000,15.705,15.73,15.6901,15.7099,17065.0,15.7049,68 | |
| 2024-02-13 19:17:00,1707851820000,15.7,15.7,15.65,15.66,30486.0,15.67,84 | |
| 2024-02-13 19:18:00,1707851880000,15.6501,15.66,15.645,15.65,12996.0,15.6511,44 | |
| 2024-02-13 19:19:00,1707851940000,15.65,15.7,15.65,15.6701,18560.0,15.678,102 | |
| 2024-02-13 19:20:00,1707852000000,15.68,15.68,15.655,15.68,16825.0,15.6733,82 | |
| 2024-02-13 19:21:00,1707852060000,15.67,15.68,15.66,15.66,19819.0,15.6673,107 | |
| 2024-02-13 19:22:00,1707852120000,15.67,15.68,15.66,15.66,48666.0,15.5658,55 | |
| 2024-02-13 19:23:00,1707852180000,15.66,15.665,15.6401,15.65,20248.0,15.6553,104 | |
| 2024-02-13 19:24:00,1707852240000,15.65,15.7001,15.65,15.685,18564.0,15.6824,142 | |
| 2024-02-13 19:25:00,1707852300000,15.69,15.72,15.69,15.7,16899.0,15.7066,81 | |
| 2024-02-13 19:26:00,1707852360000,15.7,15.7,15.68,15.69,17896.0,15.6888,34 | |
| 2024-02-13 19:27:00,1707852420000,15.698,15.71,15.675,15.71,21047.0,15.6988,85 | |
| 2024-02-13 19:28:00,1707852480000,15.715,15.715,15.67,15.67,48220.0,15.6981,228 | |
| 2024-02-13 19:29:00,1707852540000,15.665,15.68,15.62,15.64,43226.0,15.6541,127 | |
| 2024-02-13 19:30:00,1707852600000,15.64,15.64,15.61,15.63,22300.0,15.6244,89 | |
| 2024-02-13 19:31:00,1707852660000,15.63,15.63,15.61,15.62,24564.0,15.621,85 | |
| 2024-02-13 19:32:00,1707852720000,15.62,15.63,15.5901,15.5901,24920.0,15.6116,108 | |
| 2024-02-13 19:33:00,1707852780000,15.59,15.615,15.59,15.615,9999.0,15.6064,57 | |
| 2024-02-13 19:34:00,1707852840000,15.61,15.62,15.6001,15.605,3959.0,15.6094,26 | |
| 2024-02-13 19:35:00,1707852900000,15.6102,15.63,15.6102,15.63,6943.0,15.6203,24 | |
| 2024-02-13 19:36:00,1707852960000,15.62,15.62,15.595,15.6,6634.0,15.6051,44 | |
| 2024-02-13 19:37:00,1707853020000,15.595,15.62,15.59,15.605,12530.0,15.6063,77 | |
| 2024-02-13 19:38:00,1707853080000,15.605,15.605,15.595,15.595,3801.0,15.5989,31 | |
| 2024-02-13 19:39:00,1707853140000,15.5901,15.6001,15.5901,15.6,3642.0,15.5985,23 | |
| 2024-02-13 19:40:00,1707853200000,15.6,15.6,15.59,15.59,3847.0,15.5938,25 | |
| 2024-02-13 19:41:00,1707853260000,15.595,15.5999,15.58,15.58,8277.0,15.5871,30 | |
| 2024-02-13 19:42:00,1707853320000,15.58,15.5801,15.57,15.5796,7049.0,15.5785,33 | |
| 2024-02-13 19:43:00,1707853380000,15.575,15.575,15.56,15.56,21198.0,15.5707,66 | |
| 2024-02-13 19:44:00,1707853440000,15.565,15.565,15.55,15.565,6525.0,15.5602,39 | |
| 2024-02-13 19:45:00,1707853500000,15.5685,15.5685,15.5601,15.565,2005.0,15.5663,13 | |
| 2024-02-13 19:46:00,1707853560000,15.56,15.57,15.56,15.57,1797.0,15.5684,18 | |
| 2024-02-13 19:47:00,1707853620000,15.57,15.5788,15.56,15.5621,7979.0,15.5756,23 | |
| 2024-02-13 19:48:00,1707853680000,15.57,15.57,15.55,15.554,8334.0,15.5548,34 | |
| 2024-02-13 19:49:00,1707853740000,15.5501,15.5501,15.5469,15.5469,5306.0,15.5496,10 | |
| 2024-02-13 19:50:00,1707853800000,15.5401,15.55,15.54,15.545,19041.0,15.5435,45 | |
| 2024-02-13 19:51:00,1707853860000,15.5487,15.56,15.5487,15.55,3012.0,15.5552,16 | |
| 2024-02-13 19:52:00,1707853920000,15.56,15.565,15.54,15.55,9506.0,15.557,52 | |
| 2024-02-13 19:53:00,1707853980000,15.56,15.565,15.5401,15.5481,17746.0,15.5544,56 | |
| 2024-02-13 19:54:00,1707854040000,15.5495,15.55,15.5495,15.55,6625.0,15.5498,17 | |
| 2024-02-13 19:55:00,1707854100000,15.54,15.55,15.53,15.535,9739.0,15.544,54 | |
| 2024-02-13 19:56:00,1707854160000,15.53,15.53,15.52,15.52,4281.0,15.5266,35 | |
| 2024-02-13 19:57:00,1707854220000,15.5205,15.5318,15.5205,15.5318,2398.0,15.5282,15 | |
| 2024-02-13 19:58:00,1707854280000,15.53,15.53,15.5,15.52,16979.0,15.5164,38 | |
| 2024-02-13 19:59:00,1707854340000,15.5197,15.52,15.51,15.51,4258.0,15.5148,12 | |
| 2024-02-13 20:00:00,1707854400000,15.51,15.515,15.4951,15.515,13172.0,15.505,55 | |
| 2024-02-13 20:01:00,1707854460000,15.5144,15.52,15.51,15.515,12028.0,15.5191,16 | |
| 2024-02-13 20:02:00,1707854520000,15.52,15.52,15.5124,15.5199,5587.0,15.5175,21 | |
| 2024-02-13 20:03:00,1707854580000,15.51,15.51,15.47,15.47,26553.0,15.4902,90 | |
| 2024-02-13 20:04:00,1707854640000,15.48,15.49,15.47,15.47,17003.0,15.4763,75 | |
| 2024-02-13 20:05:00,1707854700000,15.48,15.49,15.4701,15.4801,13087.0,15.479,33 | |
| 2024-02-13 20:06:00,1707854760000,15.4801,15.4801,15.4741,15.4741,4420.0,15.4793,22 | |
| 2024-02-13 20:07:00,1707854820000,15.475,15.48,15.4745,15.4745,2410.0,15.4795,11 | |
| 2024-02-13 20:08:00,1707854880000,15.4745,15.485,15.4745,15.48,2979.0,15.4813,20 | |
| 2024-02-13 20:09:00,1707854940000,15.48,15.485,15.48,15.48,3320.0,15.4813,26 | |
| 2024-02-13 20:10:00,1707855000000,15.48,15.4895,15.472,15.475,2790.0,15.4757,20 | |
| 2024-02-13 20:11:00,1707855060000,15.47,15.4709,15.46,15.46,9109.0,15.4637,35 | |
| 2024-02-13 20:12:00,1707855120000,15.46,15.47,15.46,15.47,4978.0,15.4617,35 | |
| 2024-02-13 20:13:00,1707855180000,15.4699,15.47,15.45,15.45,17076.0,15.462,61 | |
| 2024-02-13 20:14:00,1707855240000,15.4401,15.45,15.4301,15.4311,9686.0,15.44,49 | |
| 2024-02-13 20:15:00,1707855300000,15.44,15.44,15.4201,15.425,8599.0,15.4322,30 | |
| 2024-02-13 20:16:00,1707855360000,15.425,15.4299,15.4101,15.4299,17847.0,15.4222,60 | |
| 2024-02-13 20:17:00,1707855420000,15.425,15.425,15.39,15.4,51353.0,15.4023,171 | |
| 2024-02-13 20:18:00,1707855480000,15.415,15.425,15.4146,15.42,8926.0,15.4192,44 | |
| 2024-02-13 20:19:00,1707855540000,15.425,15.425,15.415,15.42,7032.0,15.4205,32 | |
| 2024-02-13 20:20:00,1707855600000,15.41,15.42,15.41,15.42,6817.0,15.4186,43 | |
| 2024-02-13 20:21:00,1707855660000,15.425,15.425,15.415,15.42,3982.0,15.4195,25 | |
| 2024-02-13 20:22:00,1707855720000,15.42,15.43,15.415,15.4297,3370.0,15.4265,26 | |
| 2024-02-13 20:23:00,1707855780000,15.4273,15.4399,15.4238,15.43,7667.0,15.4317,27 | |
| 2024-02-13 20:24:00,1707855840000,15.435,15.4399,15.42,15.4399,25083.0,15.4318,46 | |
| 2024-02-13 20:25:00,1707855900000,15.43,15.4399,15.42,15.43,21979.0,15.4344,44 | |
| 2024-02-13 20:26:00,1707855960000,15.43,15.435,15.4236,15.43,6362.0,15.4293,36 | |
| 2024-02-13 20:27:00,1707856020000,15.44,15.44,15.43,15.4399,17499.0,15.4353,14 | |
| 2024-02-13 20:28:00,1707856080000,15.435,15.45,15.43,15.44,64081.0,15.4414,152 | |
| 2024-02-13 20:29:00,1707856140000,15.4307,15.44,15.425,15.43,11455.0,15.4312,53 | |
| 2024-02-13 20:30:00,1707856200000,15.43,15.45,15.415,15.435,72856.0,15.4339,154 | |
| 2024-02-13 20:31:00,1707856260000,15.44,15.44,15.43,15.435,19949.0,15.4349,93 | |
| 2024-02-13 20:32:00,1707856320000,15.44,15.44,15.42,15.4399,16048.0,15.4324,46 | |
| 2024-02-13 20:33:00,1707856380000,15.4399,15.44,15.43,15.435,4652.0,15.4327,26 | |
| 2024-02-13 20:34:00,1707856440000,15.435,15.44,15.43,15.435,10251.0,15.4386,32 | |
| 2024-02-13 20:35:00,1707856500000,15.4304,15.44,15.42,15.425,40207.0,15.4325,94 | |
| 2024-02-13 20:36:00,1707856560000,15.42,15.43,15.42,15.425,6551.0,15.424,32 | |
| 2024-02-13 20:37:00,1707856620000,15.4201,15.44,15.4201,15.435,25579.0,15.4313,60 | |
| 2024-02-13 20:38:00,1707856680000,15.4304,15.4304,15.42,15.425,7026.0,15.4282,41 | |
| 2024-02-13 20:39:00,1707856740000,15.425,15.43,15.42,15.4275,4123.0,15.4264,26 | |
| 2024-02-13 20:40:00,1707856800000,15.42,15.42,15.41,15.42,20817.0,15.4162,94 | |
| 2024-02-13 20:41:00,1707856860000,15.425,15.44,15.425,15.4301,3071.0,15.4294,30 | |
| 2024-02-13 20:42:00,1707856920000,15.43,15.435,15.425,15.4271,25658.0,15.4298,70 | |
| 2024-02-13 20:43:00,1707856980000,15.425,15.4401,15.4198,15.425,27301.0,15.4282,95 | |
| 2024-02-13 20:44:00,1707857040000,15.4201,15.4298,15.415,15.42,13699.0,15.4213,74 | |
| 2024-02-13 20:45:00,1707857100000,15.4201,15.44,15.41,15.44,31679.0,15.4237,132 | |
| 2024-02-13 20:46:00,1707857160000,15.44,15.4598,15.43,15.4598,38774.0,15.4413,146 | |
| 2024-02-13 20:47:00,1707857220000,15.455,15.475,15.45,15.455,26836.0,15.4628,105 | |
| 2024-02-13 20:48:00,1707857280000,15.455,15.4663,15.4501,15.4611,14300.0,15.46,66 | |
| 2024-02-13 20:49:00,1707857340000,15.47,15.5,15.47,15.4998,50378.0,15.48,172 | |
| 2024-02-13 20:50:00,1707857400000,15.495,15.5,15.4848,15.5,21878.0,15.4923,90 | |
| 2024-02-13 20:51:00,1707857460000,15.5,15.5275,15.5,15.525,28507.0,15.5169,97 | |
| 2024-02-13 20:52:00,1707857520000,15.52,15.525,15.5,15.5075,57185.0,15.5159,120 | |
| 2024-02-13 20:53:00,1707857580000,15.51,15.52,15.5001,15.5199,7147.0,15.5138,57 | |
| 2024-02-13 20:54:00,1707857640000,15.5175,15.525,15.51,15.52,19376.0,15.5192,101 | |
| 2024-02-13 20:55:00,1707857700000,15.53,15.5463,15.52,15.52,38929.0,15.5347,128 | |
| 2024-02-13 20:56:00,1707857760000,15.525,15.53,15.5015,15.5101,73664.0,15.5181,161 | |
| 2024-02-13 20:57:00,1707857820000,15.515,15.52,15.51,15.515,19110.0,15.515,62 | |
| 2024-02-13 20:58:00,1707857880000,15.52,15.53,15.515,15.525,67714.0,15.523,205 | |
| 2024-02-13 20:59:00,1707857940000,15.525,15.53,15.51,15.5135,72095.0,15.5192,226 | |
| 2024-02-13 21:01:00,1707858060000,15.5,15.51,15.5,15.51,5052.0,15.5097,10 | |
| 2024-02-13 21:02:00,1707858120000,15.5,15.5,15.5,15.5,280.0,15.5006,6 | |
| 2024-02-13 21:03:00,1707858180000,15.509,15.509,15.5,15.5,403.0,15.5067,3 | |
| 2024-02-13 21:04:00,1707858240000,15.4802,15.4802,15.48,15.48,215.0,15.4807,3 | |
| 2024-02-13 21:06:00,1707858360000,15.48,15.49,15.48,15.49,423.0,15.4876,2 | |
| 2024-02-13 21:12:00,1707858720000,15.5,15.51,15.5,15.51,1312.0,15.5008,7 | |
| 2024-02-13 21:13:00,1707858780000,15.52,15.52,15.52,15.52,101.0,15.52,2 | |
| 2024-02-13 21:16:00,1707858960000,15.519,15.519,15.519,15.519,310.0,15.519,2 | |
| 2024-02-13 21:17:00,1707859020000,15.519,15.519,15.519,15.519,175.0,15.519,1 | |
| 2024-02-13 21:19:00,1707859140000,15.529,15.529,15.529,15.529,500.0,15.529,2 | |
| 2024-02-13 21:20:00,1707859200000,15.53,15.53,15.53,15.53,300.0,15.53,3 | |
| 2024-02-13 21:21:00,1707859260000,15.54,15.54,15.52,15.52,1500.0,15.5267,3 | |
| 2024-02-13 21:25:00,1707859500000,15.53,15.53,15.53,15.53,210.0,15.5295,2 | |
| 2024-02-13 21:27:00,1707859620000,15.5301,15.5301,15.5301,15.5301,202.0,15.53,4 | |
| 2024-02-13 21:29:00,1707859740000,15.54,15.54,15.54,15.54,500.0,15.54,1 | |
| 2024-02-13 21:31:00,1707859860000,15.55,15.56,15.55,15.56,850.0,15.5518,10 | |
| 2024-02-13 21:32:00,1707859920000,15.55,15.55,15.55,15.55,209.0,15.55,4 | |
| 2024-02-13 21:33:00,1707859980000,15.5499,15.5499,15.5499,15.5499,125.0,15.5499,2 | |
| 2024-02-13 21:34:00,1707860040000,15.54,15.54,15.54,15.54,190.0,15.5353,4 | |
| 2024-02-13 21:36:00,1707860160000,15.54,15.54,15.54,15.54,300.0,15.54,1 | |
| 2024-02-13 21:37:00,1707860220000,15.53,15.54,15.53,15.54,7645.0,15.5387,9 | |
| 2024-02-13 21:38:00,1707860280000,15.53,15.53,15.53,15.53,120.0,15.53,3 | |
| 2024-02-13 21:40:00,1707860400000,15.5001,15.51,15.5,15.51,29540.0,15.5147,7 | |
| 2024-02-13 21:46:00,1707860760000,15.52,15.52,15.52,15.52,5215.0,15.52,5 | |
| 2024-02-13 21:47:00,1707860820000,15.52,15.52,15.52,15.52,350.0,15.5214,2 | |
| 2024-02-13 21:50:00,1707861000000,15.52,15.52,15.52,15.52,571.0,15.5191,4 | |
| 2024-02-13 21:52:00,1707861120000,15.5,15.52,15.5,15.52,4160.0,15.5009,2 | |
| 2024-02-13 21:53:00,1707861180000,15.53,15.53,15.53,15.53,304.0,15.5299,2 | |
| 2024-02-13 21:56:00,1707861360000,15.5,15.5,15.5,15.5,892.0,15.5,5 | |
| 2024-02-13 21:57:00,1707861420000,15.48,15.4982,15.48,15.4982,702.0,15.4852,3 | |
| 2024-02-13 21:59:00,1707861540000,15.46,15.46,15.46,15.46,15000.0,15.46,2 | |
| 2024-02-13 22:03:00,1707861780000,15.53,15.53,15.52,15.52,16200.0,15.5201,2 | |
| 2024-02-13 22:22:00,1707862920000,15.53,15.53,15.53,15.53,560.0,15.53,3 | |
| 2024-02-13 22:26:00,1707863160000,15.53,15.53,15.53,15.53,350.0,15.53,3 | |
| 2024-02-13 22:27:00,1707863220000,15.54,15.54,15.54,15.54,5020.0,15.54,2 | |
| 2024-02-13 22:31:00,1707863460000,15.54,15.54,15.54,15.54,200.0,15.54,1 | |
| 2024-02-13 22:34:00,1707863640000,15.54,15.54,15.54,15.54,211.0,15.54,2 | |
| 2024-02-13 22:39:00,1707863940000,15.47,15.47,15.47,15.47,1990.0,15.47,1 | |
| 2024-02-13 22:41:00,1707864060000,15.47,15.47,15.47,15.47,716.0,15.4701,6 | |
| 2024-02-13 22:42:00,1707864120000,15.46,15.46,15.42,15.42,6534.0,15.4274,24 | |
| 2024-02-13 22:46:00,1707864360000,15.5,15.5,15.49,15.49,200.0,15.495,2 | |
| 2024-02-13 22:47:00,1707864420000,15.48,15.48,15.48,15.48,350.0,15.48,3 | |
| 2024-02-13 22:52:00,1707864720000,15.45,15.45,15.45,15.45,3478.0,15.4509,3 | |
| 2024-02-13 22:53:00,1707864780000,15.4501,15.4501,15.4501,15.4501,6300.0,15.4501,1 | |
| 2024-02-13 22:58:00,1707865080000,15.45,15.45,15.45,15.45,1386.0,15.4508,15 | |
| 2024-02-13 22:59:00,1707865140000,15.42,15.42,15.42,15.42,1050.0,15.4205,8 | |
| 2024-02-13 23:00:00,1707865200000,15.43,15.43,15.43,15.43,26114.0,15.43,13 | |
| 2024-02-13 23:11:00,1707865860000,15.43,15.431,15.43,15.43,10030.0,15.4306,11 | |
| 2024-02-13 23:13:00,1707865980000,15.45,15.45,15.45,15.45,1020.0,15.4506,2 | |
| 2024-02-13 23:18:00,1707866280000,15.5,15.5,15.5,15.5,130.0,15.5,1 | |
| 2024-02-13 23:24:00,1707866640000,15.5,15.5,15.5,15.5,100.0,15.5,1 | |
| 2024-02-13 23:30:00,1707867000000,15.5,15.5,15.5,15.5,100.0,15.5,1 | |
| 2024-02-13 23:32:00,1707867120000,15.51,15.51,15.5,15.5,5621.0,15.5089,8 | |
| 2024-02-13 23:33:00,1707867180000,15.5099,15.5099,15.5,15.5,275.0,15.5056,3 | |
| 2024-02-13 23:34:00,1707867240000,15.5103,15.52,15.5103,15.52,610.0,15.5136,3 | |
| 2024-02-13 23:35:00,1707867300000,15.51,15.52,15.51,15.52,300.0,15.5167,2 | |
| 2024-02-13 23:36:00,1707867360000,15.52,15.52,15.52,15.52,300.0,15.5267,4 | |
| 2024-02-13 23:38:00,1707867480000,15.52,15.54,15.52,15.54,5000.0,15.5386,4 | |
| 2024-02-13 23:41:00,1707867660000,15.54,15.54,15.54,15.54,312.0,15.54,4 | |
| 2024-02-13 23:42:00,1707867720000,15.53,15.53,15.52,15.52,5129.0,15.5296,6 | |
| 2024-02-13 23:46:00,1707867960000,15.51,15.52,15.51,15.52,1075.0,15.5147,2 | |
| 2024-02-13 23:47:00,1707868020000,15.5197,15.5197,15.5197,15.5197,132.0,15.5198,3 | |
| 2024-02-13 23:50:00,1707868200000,15.52,15.52,15.52,15.52,155.0,15.52,2 | |
| 2024-02-13 23:52:00,1707868320000,15.52,15.52,15.52,15.52,812.0,15.52,1 | |
| 2024-02-13 23:59:00,1707868740000,15.49,15.49,15.49,15.49,100.0,15.49,1 | |
| 2024-02-14 00:00:00,1707868800000,15.5,15.5,15.5,15.5,100.0,15.5,1 | |
| 2024-02-14 00:03:00,1707868980000,15.5,15.5,15.5,15.5,200.0,15.5,1 | |
| 2024-02-14 00:13:00,1707869580000,15.51,15.51,15.51,15.51,1092.0,15.51,1 | |
| 2024-02-14 00:16:00,1707869760000,15.51,15.52,15.51,15.52,2197.0,15.5123,2 | |
| 2024-02-14 00:20:00,1707870000000,15.53,15.53,15.53,15.53,1000.0,15.53,2 | |
| 2024-02-14 00:23:00,1707870180000,15.55,15.55,15.55,15.55,300.0,15.55,1 | |
| 2024-02-14 00:24:00,1707870240000,15.5499,15.5499,15.5499,15.5499,140.0,15.5499,2 | |
| 2024-02-14 00:26:00,1707870360000,15.54,15.54,15.54,15.54,210.0,15.5405,4 | |
| 2024-02-14 00:37:00,1707871020000,15.55,15.55,15.55,15.55,665.0,15.55,2 | |
| 2024-02-14 00:39:00,1707871140000,15.56,15.56,15.55,15.55,430.0,15.5542,4 | |
| 2024-02-14 00:44:00,1707871440000,15.55,15.55,15.55,15.55,201.0,15.55,2 | |
| 2024-02-14 00:49:00,1707871740000,15.55,15.55,15.55,15.55,252.0,15.5524,4 | |
| 2024-02-14 00:53:00,1707871980000,15.5499,15.56,15.5499,15.56,1400.0,15.555,3 | |
| 2024-02-14 00:55:00,1707872100000,15.5594,15.5594,15.5594,15.5594,525.0,15.5599,2 | |
| 2024-02-14 00:56:00,1707872160000,15.56,15.56,15.56,15.56,375.0,15.56,2 | |
| 2024-02-14 00:57:00,1707872220000,15.54,15.54,15.54,15.54,500.0,15.54,1 | |
| 2024-02-14 00:58:00,1707872280000,15.55,15.55,15.54,15.54,656.0,15.5485,5 | |
| 2024-02-14 09:00:00,1707901200000,15.52,15.52,15.51,15.51,268.0,15.5128,5 | |
| 2024-02-14 09:01:00,1707901260000,15.5,15.5,15.5,15.5,150.0,15.5,1 | |
| 2024-02-14 09:10:00,1707901800000,15.46,15.46,15.46,15.46,1496.0,15.46,4 | |
| 2024-02-14 09:19:00,1707902340000,15.48,15.48,15.46,15.46,1950.0,15.4769,3 | |
| 2024-02-14 09:27:00,1707902820000,15.48,15.48,15.48,15.48,202.0,15.48,1 | |
| 2024-02-14 09:38:00,1707903480000,15.5,15.5,15.5,15.5,114.0,15.5,1 | |
| 2024-02-14 09:39:00,1707903540000,15.52,15.52,15.52,15.52,325.0,15.5177,2 | |
| 2024-02-14 09:40:00,1707903600000,15.52,15.52,15.52,15.52,800.0,15.52,1 | |
| 2024-02-14 09:41:00,1707903660000,15.51,15.51,15.51,15.51,300.0,15.51,1 | |
| 2024-02-14 09:48:00,1707904080000,15.52,15.52,15.52,15.52,203.0,15.52,3 | |
| 2024-02-14 09:51:00,1707904260000,15.5,15.5,15.5,15.5,1000.0,15.5,1 | |
| 2024-02-14 10:08:00,1707905280000,15.52,15.52,15.52,15.52,7407.0,15.52,13 | |
| 2024-02-14 10:35:00,1707906900000,15.45,15.45,15.45,15.45,512.0,15.4499,10 | |
| 2024-02-14 10:42:00,1707907320000,15.41,15.41,15.41,15.41,1528.0,15.4103,7 | |
| 2024-02-14 10:43:00,1707907380000,15.42,15.42,15.42,15.42,1500.0,15.42,2 | |
| 2024-02-14 10:46:00,1707907560000,15.47,15.47,15.47,15.47,3000.0,15.4699,6 | |
| 2024-02-14 11:02:00,1707908520000,15.48,15.48,15.48,15.48,1550.0,15.48,6 | |
| 2024-02-14 11:14:00,1707909240000,15.45,15.45,15.45,15.45,450.0,15.4489,3 | |
| 2024-02-14 11:17:00,1707909420000,15.47,15.47,15.47,15.47,300.0,15.47,1 | |
| 2024-02-14 11:25:00,1707909900000,15.49,15.49,15.49,15.49,297.0,15.49,3 | |
| 2024-02-14 11:42:00,1707910920000,15.45,15.45,15.45,15.45,2025.0,15.4499,5 | |
| 2024-02-14 12:00:00,1707912000000,15.52,15.52,15.52,15.52,375.0,15.52,2 | |
| 2024-02-14 12:02:00,1707912120000,15.5,15.5,15.5,15.5,5025.0,15.5,10 | |
| 2024-02-14 12:04:00,1707912240000,15.5,15.5,15.5,15.5,5000.0,15.5,7 | |
| 2024-02-14 12:05:00,1707912300000,15.5,15.5,15.49,15.49,5352.0,15.4994,8 | |
| 2024-02-14 12:07:00,1707912420000,15.49,15.49,15.49,15.49,1585.0,15.4911,17 | |
| 2024-02-14 12:08:00,1707912480000,15.49,15.49,15.48,15.48,8960.0,15.484,24 | |
| 2024-02-14 12:09:00,1707912540000,15.47,15.47,15.46,15.46,15077.0,15.4666,21 | |
| 2024-02-14 12:11:00,1707912660000,15.46,15.46,15.46,15.46,7576.0,15.4601,8 | |
| 2024-02-14 12:12:00,1707912720000,15.46,15.46,15.46,15.46,829.0,15.46,5 | |
| 2024-02-14 12:14:00,1707912840000,15.46,15.46,15.46,15.46,3140.0,15.4619,7 | |
| 2024-02-14 12:16:00,1707912960000,15.54,15.54,15.54,15.54,7650.0,15.5399,24 | |
| 2024-02-14 12:25:00,1707913500000,15.56,15.56,15.55,15.55,1525.0,15.5567,9 | |
| 2024-02-14 12:28:00,1707913680000,15.57,15.59,15.57,15.59,5612.0,15.5799,10 | |
| 2024-02-14 12:29:00,1707913740000,15.6,15.6,15.6,15.6,333.0,15.594,5 | |
| 2024-02-14 12:30:00,1707913800000,15.58,15.58,15.58,15.58,425.0,15.5806,2 | |
| 2024-02-14 12:34:00,1707914040000,15.54,15.54,15.54,15.54,4618.0,15.54,6 | |
| 2024-02-14 12:36:00,1707914160000,15.55,15.55,15.55,15.55,2000.0,15.55,5 | |
| 2024-02-14 12:37:00,1707914220000,15.54,15.54,15.54,15.54,473.0,15.5409,5 | |
| 2024-02-14 12:38:00,1707914280000,15.52,15.52,15.5,15.5,13300.0,15.5095,21 | |
| 2024-02-14 12:39:00,1707914340000,15.5,15.5,15.5,15.5,602.0,15.4992,6 | |
| 2024-02-14 12:43:00,1707914580000,15.48,15.48,15.48,15.48,2863.0,15.4814,23 | |
| 2024-02-14 12:45:00,1707914700000,15.54,15.54,15.54,15.54,1185.0,15.5374,11 | |
| 2024-02-14 12:46:00,1707914760000,15.48,15.48,15.44,15.46,31753.0,15.4587,61 | |
| 2024-02-14 12:47:00,1707914820000,15.44,15.44,15.28,15.3,17030.0,15.3307,115 | |
| 2024-02-14 12:48:00,1707914880000,15.31,15.32,15.3,15.3,525.0,15.3062,11 | |
| 2024-02-14 12:49:00,1707914940000,15.32,15.32,15.32,15.32,3075.0,15.3196,12 | |
| 2024-02-14 12:50:00,1707915000000,15.3,15.34,15.3,15.34,12693.0,15.3276,46 | |
| 2024-02-14 12:52:00,1707915120000,15.34,15.34,15.34,15.34,544.0,15.3451,7 | |
| 2024-02-14 12:53:00,1707915180000,15.43,15.43,15.43,15.43,353.0,15.4232,9 | |
| 2024-02-14 12:54:00,1707915240000,15.41,15.41,15.41,15.41,1421.0,15.4115,14 | |
| 2024-02-14 12:55:00,1707915300000,15.44,15.44,15.44,15.44,2628.0,15.4398,9 | |
| 2024-02-14 12:56:00,1707915360000,15.44,15.44,15.42,15.42,2450.0,15.4368,15 | |
| 2024-02-14 12:57:00,1707915420000,15.42,15.43,15.42,15.43,1770.0,15.4272,21 | |
| 2024-02-14 12:58:00,1707915480000,15.411,15.411,15.411,15.411,400.0,15.4158,4 | |
| 2024-02-14 13:00:00,1707915600000,15.49,15.6099,15.29,15.49,40062.0,15.4681,122 | |
| 2024-02-14 13:01:00,1707915660000,15.49,15.49,15.49,15.49,355.0,15.4858,5 | |
| 2024-02-14 13:02:00,1707915720000,15.49,15.57,15.44,15.57,6180.0,15.5175,32 | |
| 2024-02-14 13:03:00,1707915780000,15.5,15.62,15.5,15.55,1450.0,15.5186,12 | |
| 2024-02-14 13:04:00,1707915840000,15.49,15.53,15.42,15.49,2572.0,15.4794,20 | |
| 2024-02-14 13:07:00,1707916020000,15.41,15.41,15.35,15.35,20118.0,15.4024,68 | |
| 2024-02-14 13:08:00,1707916080000,15.36,15.36,15.36,15.36,1800.0,15.3598,24 | |
| 2024-02-14 13:09:00,1707916140000,15.4,15.4,15.4,15.4,1075.0,15.4,7 | |
| 2024-02-14 13:10:00,1707916200000,15.4,15.4,15.4,15.4,1126.0,15.4,5 | |
| 2024-02-14 13:11:00,1707916260000,15.4,15.42,15.4,15.42,1150.0,15.402,8 | |
| 2024-02-14 13:12:00,1707916320000,15.4,15.42,15.4,15.42,2664.0,15.4193,32 | |
| 2024-02-14 13:13:00,1707916380000,15.48,15.48,15.48,15.48,678.0,15.4822,15 | |
| 2024-02-14 13:14:00,1707916440000,15.47,15.47,15.47,15.47,600.0,15.4692,9 | |
| 2024-02-14 13:15:00,1707916500000,15.52,15.52,15.52,15.52,1252.0,15.49,50 | |
| 2024-02-14 13:16:00,1707916560000,15.52,15.5496,15.52,15.5496,16730.0,15.5229,36 | |
| 2024-02-14 13:17:00,1707916620000,15.52,15.52,15.52,15.52,1025.0,15.521,21 | |
| 2024-02-14 13:18:00,1707916680000,15.55,15.595,15.54,15.595,22285.0,15.5499,36 | |
| 2024-02-14 13:20:00,1707916800000,15.55,15.55,15.53,15.54,4325.0,15.542,15 | |
| 2024-02-14 13:21:00,1707916860000,15.52,15.53,15.52,15.52,4200.0,15.5236,38 | |
| 2024-02-14 13:22:00,1707916920000,15.47,15.47,15.47,15.47,235.0,15.4704,3 | |
| 2024-02-14 13:23:00,1707916980000,15.48,15.49,15.48,15.49,478.0,15.4821,8 | |
| 2024-02-14 13:25:00,1707917100000,15.54,15.549,15.54,15.549,2002.0,15.5448,17 | |
| 2024-02-14 13:26:00,1707917160000,15.5501,15.551,15.53,15.551,1194.0,15.5482,9 | |
| 2024-02-14 13:27:00,1707917220000,15.57,15.59,15.55,15.55,4126.0,15.5806,19 | |
| 2024-02-14 13:28:00,1707917280000,15.55,15.56,15.55,15.56,1615.0,15.5534,23 | |
| 2024-02-14 13:29:00,1707917340000,15.55,15.55,15.52,15.52,1770.0,15.5311,42 | |
| 2024-02-14 13:30:00,1707917400000,15.48,15.49,15.46,15.49,3122.0,15.4714,42 | |
| 2024-02-14 13:31:00,1707917460000,15.48,15.48,15.4602,15.4602,3425.0,15.4619,4 | |
| 2024-02-14 13:32:00,1707917520000,15.47,15.47,15.45,15.45,1026.0,15.4688,15 | |
| 2024-02-14 13:37:00,1707917820000,15.5,15.5,15.5,15.5,2148.0,15.4988,17 | |
| 2024-02-14 13:38:00,1707917880000,15.47,15.48,15.47,15.4701,1914.0,15.4734,22 | |
| 2024-02-14 13:41:00,1707918060000,15.51,15.51,15.48,15.48,4876.0,15.4966,55 | |
| 2024-02-14 13:43:00,1707918180000,15.44,15.44,15.38,15.38,39174.0,15.4142,46 | |
| 2024-02-14 13:44:00,1707918240000,15.39,15.41,15.39,15.4,7101.0,15.4001,8 | |
| 2024-02-14 13:45:00,1707918300000,15.4,15.4,15.4,15.4,1185.0,15.3976,10 | |
| 2024-02-14 13:46:00,1707918360000,15.39,15.4,15.39,15.4,533.0,15.3942,6 | |
| 2024-02-14 13:47:00,1707918420000,15.38,15.41,15.38,15.39,1900.0,15.3973,9 | |
| 2024-02-14 13:48:00,1707918480000,15.41,15.41,15.41,15.41,6371.0,15.4106,29 | |
| 2024-02-14 13:52:00,1707918720000,15.4196,15.4196,15.38,15.3994,1276.0,15.3926,11 | |
| 2024-02-14 13:53:00,1707918780000,15.37,15.37,15.34,15.35,7653.0,15.3524,19 | |
| 2024-02-14 13:55:00,1707918900000,15.38,15.38,15.3499,15.35,10640.0,15.3536,22 | |
| 2024-02-14 13:56:00,1707918960000,15.34,15.35,15.23,15.2597,22526.0,15.2781,119 | |
| 2024-02-14 13:57:00,1707919020000,15.26,15.27,15.25,15.26,4270.0,15.2613,47 | |
| 2024-02-14 13:58:00,1707919080000,15.26,15.29,15.26,15.2896,7155.0,15.2847,13 | |
| 2024-02-14 13:59:00,1707919140000,15.27,15.29,15.27,15.28,11305.0,15.2875,23 | |
| 2024-02-14 14:00:00,1707919200000,15.26,15.3,15.26,15.3,7073.0,15.2645,52 | |
| 2024-02-14 14:01:00,1707919260000,15.3,15.3,15.27,15.2785,1765.0,15.2913,18 | |
| 2024-02-14 14:02:00,1707919320000,15.25,15.25,15.22,15.22,9484.0,15.227,66 | |
| 2024-02-14 14:03:00,1707919380000,15.22,15.24,15.22,15.24,4384.0,15.2254,34 | |
| 2024-02-14 14:04:00,1707919440000,15.25,15.25,15.22,15.22,7131.0,15.2266,43 | |
| 2024-02-14 14:05:00,1707919500000,15.21,15.22,15.19,15.21,20011.0,15.2009,116 | |
| 2024-02-14 14:06:00,1707919560000,15.22,15.25,15.21,15.24,14181.0,15.2242,92 | |
| 2024-02-14 14:07:00,1707919620000,15.2299,15.25,15.2299,15.24,9918.0,15.2402,48 | |
| 2024-02-14 14:08:00,1707919680000,15.23,15.23,15.2299,15.23,1483.0,15.23,6 | |
| 2024-02-14 14:09:00,1707919740000,15.229,15.23,15.2,15.2,20088.0,15.2116,53 | |
| 2024-02-14 14:10:00,1707919800000,15.22,15.24,15.22,15.24,4454.0,15.2254,36 | |
| 2024-02-14 14:11:00,1707919860000,15.23,15.2398,15.23,15.23,56118.0,15.2309,90 | |
| 2024-02-14 14:12:00,1707919920000,15.21,15.23,15.21,15.23,2164.0,15.2191,25 | |
| 2024-02-14 14:13:00,1707919980000,15.23,15.25,15.22,15.22,4271.0,15.2288,30 | |
| 2024-02-14 14:14:00,1707920040000,15.2,15.2,15.19,15.2,6822.0,15.1917,49 | |
| 2024-02-14 14:15:00,1707920100000,15.2,15.22,15.2,15.2067,1984.0,15.2134,19 | |
| 2024-02-14 14:16:00,1707920160000,15.2,15.2,15.2,15.2,650.0,15.2031,19 | |
| 2024-02-14 14:17:00,1707920220000,15.19,15.1992,15.14,15.14,15775.0,15.1693,135 | |
| 2024-02-14 14:18:00,1707920280000,15.17,15.17,15.11,15.12,22566.0,15.1311,143 | |
| 2024-02-14 14:19:00,1707920340000,15.19,15.2,15.179,15.179,12099.0,15.1885,56 | |
| 2024-02-14 14:20:00,1707920400000,15.175,15.19,15.16,15.19,4891.0,15.1785,37 | |
| 2024-02-14 14:21:00,1707920460000,15.16,15.23,15.16,15.23,8410.0,15.2116,69 | |
| 2024-02-14 14:22:00,1707920520000,15.24,15.31,15.24,15.31,6594.0,15.2699,77 | |
| 2024-02-14 14:23:00,1707920580000,15.32,15.33,15.3,15.3103,4800.0,15.3101,32 | |
| 2024-02-14 14:24:00,1707920640000,15.31,15.33,15.31,15.32,4110.0,15.3191,12 | |
| 2024-02-14 14:25:00,1707920700000,15.32,15.32,15.3001,15.31,1850.0,15.3068,9 | |
| 2024-02-14 14:26:00,1707920760000,15.29,15.29,15.27,15.27,10926.0,15.2894,16 | |
| 2024-02-14 14:27:00,1707920820000,15.249,15.27,15.249,15.2601,10056.0,15.2534,14 | |
| 2024-02-14 14:28:00,1707920880000,15.27,15.28,15.26,15.28,17605.0,15.2695,41 | |
| 2024-02-14 14:29:00,1707920940000,15.28,15.28,15.28,15.28,284.0,15.2843,8 | |
| 2024-02-14 14:30:00,1707921000000,15.29,15.3199,15.27,15.27,72013.0,15.2899,121 | |
| 2024-02-14 14:31:00,1707921060000,15.275,15.29,15.2603,15.2757,42353.0,15.2758,124 | |
| 2024-02-14 14:32:00,1707921120000,15.28,15.28,15.2603,15.269,35502.0,15.2708,113 | |
| 2024-02-14 14:33:00,1707921180000,15.26,15.26,15.2301,15.2399,36165.0,15.2468,193 | |
| 2024-02-14 14:34:00,1707921240000,15.2399,15.275,15.2349,15.2733,85461.0,15.2485,167 | |
| 2024-02-14 14:35:00,1707921300000,15.27,15.3197,15.261,15.3,36147.0,15.2906,198 | |
| 2024-02-14 14:36:00,1707921360000,15.3021,15.3399,15.29,15.325,32754.0,15.3182,144 | |
| 2024-02-14 14:37:00,1707921420000,15.32,15.35,15.29,15.3488,99529.0,15.3055,244 | |
| 2024-02-14 14:38:00,1707921480000,15.345,15.35,15.33,15.34,31986.0,15.3425,101 | |
| 2024-02-14 14:39:00,1707921540000,15.3385,15.395,15.3385,15.39,44446.0,15.3713,192 | |
| 2024-02-14 14:40:00,1707921600000,15.395,15.44,15.395,15.431,51139.0,15.4225,207 | |
| 2024-02-14 14:41:00,1707921660000,15.4399,15.4435,15.4149,15.4199,22265.0,15.4353,124 | |
| 2024-02-14 14:42:00,1707921720000,15.414,15.47,15.36,15.47,89444.0,15.4057,490 | |
| 2024-02-14 14:43:00,1707921780000,15.48,15.4874,15.4265,15.4265,110764.0,15.459,476 | |
| 2024-02-14 14:44:00,1707921840000,15.43,15.45,15.35,15.355,26982.0,15.3931,209 | |
| 2024-02-14 14:45:00,1707921900000,15.35,15.365,15.33,15.33,20122.0,15.3466,124 | |
| 2024-02-14 14:46:00,1707921960000,15.325,15.33,15.284,15.29,34828.0,15.3087,159 | |
| 2024-02-14 14:47:00,1707922020000,15.29,15.32,15.282,15.32,32717.0,15.3068,128 | |
| 2024-02-14 14:48:00,1707922080000,15.32,15.3201,15.285,15.295,28259.0,15.299,144 | |
| 2024-02-14 14:49:00,1707922140000,15.295,15.33,15.29,15.325,24610.0,15.3097,143 | |
| 2024-02-14 14:50:00,1707922200000,15.32,15.325,15.2902,15.295,13797.0,15.3076,76 | |
| 2024-02-14 14:51:00,1707922260000,15.2953,15.305,15.27,15.285,29412.0,15.2876,108 | |
| 2024-02-14 14:52:00,1707922320000,15.2815,15.31,15.2815,15.31,15932.0,15.292,58 | |
| 2024-02-14 14:53:00,1707922380000,15.31,15.32,15.29,15.29,11846.0,15.3058,67 | |
| 2024-02-14 14:54:00,1707922440000,15.28,15.28,15.255,15.26,55020.0,15.2635,147 | |
| 2024-02-14 14:55:00,1707922500000,15.2601,15.278,15.2601,15.27,7518.0,15.27,50 | |
| 2024-02-14 14:56:00,1707922560000,15.26,15.26,15.25,15.255,35667.0,15.2565,115 | |
| 2024-02-14 14:57:00,1707922620000,15.26,15.28,15.255,15.265,23985.0,15.2695,95 | |
| 2024-02-14 14:58:00,1707922680000,15.26,15.26,15.18,15.18,129820.0,15.2264,573 | |
| 2024-02-14 14:59:00,1707922740000,15.18,15.21,15.175,15.2,57409.0,15.193,275 | |
| 2024-02-14 15:00:00,1707922800000,15.2,15.2,15.15,15.155,49604.0,15.1656,163 | |
| 2024-02-14 15:01:00,1707922860000,15.154,15.16,15.13,15.1585,41514.0,15.1503,239 | |
| 2024-02-14 15:02:00,1707922920000,15.1505,15.184,15.1504,15.175,23076.0,15.1683,87 | |
| 2024-02-14 15:03:00,1707922980000,15.1799,15.2,15.13,15.19,63127.0,15.1537,285 | |
| 2024-02-14 15:04:00,1707923040000,15.1897,15.22,15.174,15.185,38059.0,15.1943,129 | |
| 2024-02-14 15:05:00,1707923100000,15.1878,15.21,15.16,15.21,32681.0,15.1848,205 | |
| 2024-02-14 15:06:00,1707923160000,15.21,15.29,15.2075,15.255,66208.0,15.2608,307 | |
| 2024-02-14 15:07:00,1707923220000,15.26,15.26,15.235,15.2433,19052.0,15.2462,90 | |
| 2024-02-14 15:08:00,1707923280000,15.25,15.25,15.215,15.23,20030.0,15.2246,102 | |
| 2024-02-14 15:09:00,1707923340000,15.225,15.225,15.1701,15.18,30043.0,15.1936,135 | |
| 2024-02-14 15:10:00,1707923400000,15.18,15.2,15.18,15.18,13196.0,15.1916,104 | |
| 2024-02-14 15:11:00,1707923460000,15.18,15.18,15.14,15.1599,68920.0,15.159,249 | |
| 2024-02-14 15:12:00,1707923520000,15.155,15.17,15.155,15.16,14175.0,15.1632,88 | |
| 2024-02-14 15:13:00,1707923580000,15.16,15.1677,15.15,15.155,18837.0,15.1609,103 | |
| 2024-02-14 15:14:00,1707923640000,15.155,15.17,15.15,15.1633,37159.0,15.1543,141 | |
| 2024-02-14 15:15:00,1707923700000,15.163,15.185,15.16,15.175,12217.0,15.1747,68 | |
| 2024-02-14 15:16:00,1707923760000,15.175,15.23,15.175,15.225,62335.0,15.2071,128 | |
| 2024-02-14 15:17:00,1707923820000,15.215,15.23,15.2001,15.205,65907.0,15.2106,98 | |
| 2024-02-14 15:18:00,1707923880000,15.2071,15.215,15.19,15.21,34410.0,15.2034,142 | |
| 2024-02-14 15:19:00,1707923940000,15.22,15.225,15.205,15.205,34186.0,15.2199,94 | |
| 2024-02-14 15:20:00,1707924000000,15.2,15.205,15.179,15.185,65446.0,15.192,111 | |
| 2024-02-14 15:21:00,1707924060000,15.19,15.205,15.1819,15.205,21052.0,15.1955,109 | |
| 2024-02-14 15:22:00,1707924120000,15.205,15.205,15.19,15.195,11669.0,15.1961,40 | |
| 2024-02-14 15:23:00,1707924180000,15.19,15.195,15.17,15.18,58479.0,15.1798,148 | |
| 2024-02-14 15:24:00,1707924240000,15.175,15.195,15.175,15.19,24220.0,15.1828,111 | |
| 2024-02-14 15:25:00,1707924300000,15.195,15.196,15.1801,15.1801,10464.0,15.1917,52 | |
| 2024-02-14 15:26:00,1707924360000,15.1852,15.2075,15.1848,15.2,15980.0,15.1959,85 | |
| 2024-02-14 15:27:00,1707924420000,15.1908,15.2,15.19,15.195,16570.0,15.196,48 | |
| 2024-02-14 15:28:00,1707924480000,15.2,15.21,15.2,15.205,9490.0,15.2029,33 | |
| 2024-02-14 15:29:00,1707924540000,15.21,15.245,15.21,15.23,35632.0,15.2332,101 | |
| 2024-02-14 15:30:00,1707924600000,15.22,15.245,15.2173,15.23,21231.0,15.2278,79 | |
| 2024-02-14 15:31:00,1707924660000,15.23,15.24,15.17,15.17,46640.0,15.1964,165 | |
| 2024-02-14 15:32:00,1707924720000,15.17,15.17,15.16,15.17,17681.0,15.1649,69 | |
| 2024-02-14 15:33:00,1707924780000,15.1701,15.1867,15.16,15.1861,13415.0,15.175,79 | |
| 2024-02-14 15:34:00,1707924840000,15.1899,15.19,15.18,15.1803,9147.0,15.1832,44 | |
| 2024-02-14 15:35:00,1707924900000,15.18,15.19,15.17,15.17,27167.0,15.181,149 | |
| 2024-02-14 15:36:00,1707924960000,15.16,15.16,15.105,15.1116,75723.0,15.1282,268 | |
| 2024-02-14 15:37:00,1707925020000,15.1113,15.115,15.0801,15.105,151429.0,15.094,519 | |
| 2024-02-14 15:38:00,1707925080000,15.1,15.1001,15.05,15.0653,65623.0,15.0692,271 | |
| 2024-02-14 15:39:00,1707925140000,15.06,15.06,15.04,15.045,44246.0,15.0519,192 | |
| 2024-02-14 15:40:00,1707925200000,15.05,15.055,15.01,15.025,39056.0,15.0269,196 | |
| 2024-02-14 15:41:00,1707925260000,15.025,15.065,15.02,15.055,37445.0,15.0321,157 | |
| 2024-02-14 15:42:00,1707925320000,15.055,15.06,15.044,15.055,37688.0,15.0549,78 | |
| 2024-02-14 15:43:00,1707925380000,15.05,15.06,15.04,15.06,14948.0,15.0539,86 | |
| 2024-02-14 15:44:00,1707925440000,15.06,15.065,15.025,15.035,47509.0,15.051,142 | |
| 2024-02-14 15:45:00,1707925500000,15.0397,15.07,15.0397,15.05,43621.0,15.0597,117 | |
| 2024-02-14 15:46:00,1707925560000,15.056,15.056,15.04,15.04,12019.0,15.0484,59 | |
| 2024-02-14 15:47:00,1707925620000,15.04,15.04,15.02,15.025,26482.0,15.0272,108 | |
| 2024-02-14 15:48:00,1707925680000,15.025,15.03,15.0,15.005,114236.0,15.0069,531 | |
| 2024-02-14 15:49:00,1707925740000,15.0,15.01,14.9954,15.005,24679.0,15.0022,173 | |
| 2024-02-14 15:50:00,1707925800000,15.01,15.025,15.0003,15.015,26471.0,15.0115,117 | |
| 2024-02-14 15:51:00,1707925860000,15.0147,15.04,15.0147,15.0399,18318.0,15.03,58 | |
| 2024-02-14 15:52:00,1707925920000,15.03,15.07,15.025,15.069,50653.0,15.053,111 | |
| 2024-02-14 15:53:00,1707925980000,15.0601,15.09,15.0601,15.08,40332.0,15.0766,112 | |
| 2024-02-14 15:54:00,1707926040000,15.075,15.08,15.065,15.07,11178.0,15.0705,56 | |
| 2024-02-14 15:55:00,1707926100000,15.075,15.12,15.07,15.1138,23059.0,15.0855,118 | |
| 2024-02-14 15:56:00,1707926160000,15.12,15.15,15.12,15.145,24087.0,15.1326,133 | |
| 2024-02-14 15:57:00,1707926220000,15.15,15.16,15.14,15.16,20977.0,15.1489,90 | |
| 2024-02-14 15:58:00,1707926280000,15.16,15.16,15.1,15.1199,47958.0,15.1174,145 | |
| 2024-02-14 15:59:00,1707926340000,15.115,15.115,15.1,15.1,4656.0,15.108,27 | |
| 2024-02-14 16:00:00,1707926400000,15.105,15.105,15.065,15.075,30601.0,15.0856,144 | |
| 2024-02-14 16:01:00,1707926460000,15.0757,15.08,15.0601,15.07,10635.0,15.0735,60 | |
| 2024-02-14 16:02:00,1707926520000,15.07,15.0999,15.07,15.085,26080.0,15.0854,87 | |
| 2024-02-14 16:03:00,1707926580000,15.088,15.1,15.0801,15.085,8934.0,15.0895,44 | |
| 2024-02-14 16:04:00,1707926640000,15.08,15.08,15.07,15.0799,20794.0,15.0763,68 | |
| 2024-02-14 16:05:00,1707926700000,15.07,15.09,15.05,15.0735,35985.0,15.0714,140 | |
| 2024-02-14 16:06:00,1707926760000,15.075,15.075,15.0459,15.055,7358.0,15.0544,59 | |
| 2024-02-14 16:07:00,1707926820000,15.06,15.0687,15.045,15.0573,9172.0,15.0548,55 | |
| 2024-02-14 16:08:00,1707926880000,15.055,15.0587,15.03,15.0312,9415.0,15.0406,46 | |
| 2024-02-14 16:09:00,1707926940000,15.0314,15.05,15.02,15.05,23245.0,15.0337,98 | |
| 2024-02-14 16:10:00,1707927000000,15.06,15.065,15.04,15.045,21675.0,15.0493,96 | |
| 2024-02-14 16:11:00,1707927060000,15.045,15.0599,15.04,15.0599,15924.0,15.0474,44 | |
| 2024-02-14 16:12:00,1707927120000,15.055,15.06,15.045,15.0501,8838.0,15.0495,31 | |
| 2024-02-14 16:13:00,1707927180000,15.0503,15.056,15.02,15.0251,17450.0,15.0432,94 | |
| 2024-02-14 16:14:00,1707927240000,15.025,15.056,15.025,15.055,11454.0,15.04,65 | |
| 2024-02-14 16:15:00,1707927300000,15.055,15.075,15.055,15.0599,19226.0,15.0641,81 | |
| 2024-02-14 16:16:00,1707927360000,15.0599,15.0599,15.025,15.0401,18562.0,15.0395,64 | |
| 2024-02-14 16:17:00,1707927420000,15.0436,15.065,15.0265,15.0265,7434.0,15.0476,47 | |
| 2024-02-14 16:18:00,1707927480000,15.029,15.03,15.02,15.026,17620.0,15.0252,39 | |
| 2024-02-14 16:19:00,1707927540000,15.03,15.035,15.0212,15.035,12948.0,15.0287,81 | |
| 2024-02-14 16:20:00,1707927600000,15.0399,15.0399,14.99,14.995,48112.0,15.0063,233 | |
| 2024-02-14 16:21:00,1707927660000,14.9954,15.0148,14.9954,15.0099,15612.0,15.003,86 | |
| 2024-02-14 16:22:00,1707927720000,15.005,15.0099,14.99,15.0,38802.0,14.9937,137 | |
| 2024-02-14 16:23:00,1707927780000,15.0,15.0,14.98,14.9901,47784.0,14.9897,126 | |
| 2024-02-14 16:24:00,1707927840000,14.995,14.995,14.98,14.9899,11998.0,14.9864,59 | |
| 2024-02-14 16:25:00,1707927900000,14.9815,15.005,14.98,15.0001,28264.0,14.9922,77 | |
| 2024-02-14 16:26:00,1707927960000,15.0,15.0299,15.0,15.01,40456.0,15.0095,133 | |
| 2024-02-14 16:27:00,1707928020000,15.02,15.036,15.0049,15.0173,20620.0,15.02,134 | |
| 2024-02-14 16:28:00,1707928080000,15.0161,15.035,15.0,15.03,23991.0,15.0173,105 | |
| 2024-02-14 16:29:00,1707928140000,15.03,15.03,15.01,15.01,13021.0,15.0161,41 | |
| 2024-02-14 16:30:00,1707928200000,15.01,15.01,14.99,14.995,93618.0,15.0024,130 | |
| 2024-02-14 16:31:00,1707928260000,14.99,15.015,14.99,15.009,27660.0,15.002,105 | |
| 2024-02-14 16:32:00,1707928320000,15.0,15.005,14.96,14.9631,54828.0,14.9763,206 | |
| 2024-02-14 16:33:00,1707928380000,14.96,14.97,14.93,14.9399,143909.0,14.9591,281 | |
| 2024-02-14 16:34:00,1707928440000,14.9353,14.95,14.925,14.93,64980.0,14.935,204 | |
| 2024-02-14 16:35:00,1707928500000,14.925,14.95,14.925,14.945,27776.0,14.9383,116 | |
| 2024-02-14 16:36:00,1707928560000,14.94,14.9599,14.94,14.95,16461.0,14.9507,61 | |
| 2024-02-14 16:37:00,1707928620000,14.9499,14.9499,14.9204,14.9204,65964.0,14.9325,186 | |
| 2024-02-14 16:38:00,1707928680000,14.925,14.93,14.89,14.8901,99718.0,14.904,333 | |
| 2024-02-14 16:39:00,1707928740000,14.9,14.9,14.8803,14.89,49225.0,14.8924,171 | |
| 2024-02-14 16:40:00,1707928800000,14.9,14.9185,14.79,14.799,241012.0,14.8545,882 | |
| 2024-02-14 16:41:00,1707928860000,14.8,14.83,14.78,14.78,124780.0,14.8049,639 | |
| 2024-02-14 16:42:00,1707928920000,14.7873,14.845,14.78,14.845,41229.0,14.8096,194 | |
| 2024-02-14 16:43:00,1707928980000,14.84,14.895,14.84,14.89,54868.0,14.866,202 | |
| 2024-02-14 16:44:00,1707929040000,14.89,14.93,14.88,14.915,48578.0,14.9098,251 | |
| 2024-02-14 16:45:00,1707929100000,14.92,14.96,14.92,14.96,50614.0,14.9439,145 | |
| 2024-02-14 16:46:00,1707929160000,14.96,14.97,14.92,14.93,36949.0,14.9483,147 | |
| 2024-02-14 16:47:00,1707929220000,14.93,14.945,14.92,14.9333,25018.0,14.9284,92 | |
| 2024-02-14 16:48:00,1707929280000,14.935,14.965,14.935,14.96,47220.0,14.9507,113 | |
| 2024-02-14 16:49:00,1707929340000,14.955,14.99,14.9525,14.9725,25178.0,14.9746,143 | |
| 2024-02-14 16:50:00,1707929400000,14.975,14.995,14.97,14.99,52915.0,14.9808,126 | |
| 2024-02-14 16:51:00,1707929460000,14.98,15.0,14.98,15.0,9314.0,14.9891,50 | |
| 2024-02-14 16:52:00,1707929520000,14.995,15.0,14.9701,14.9862,30028.0,14.988,147 | |
| 2024-02-14 16:53:00,1707929580000,14.9896,15.0,14.9625,14.985,13554.0,14.978,94 | |
| 2024-02-14 16:54:00,1707929640000,14.9898,14.99,14.98,14.98,8153.0,14.9846,46 | |
| 2024-02-14 16:55:00,1707929700000,14.98,14.98,14.93,14.9399,27138.0,14.9461,175 | |
| 2024-02-14 16:56:00,1707929760000,14.9399,14.97,14.9399,14.965,16195.0,14.9535,100 | |
| 2024-02-14 16:57:00,1707929820000,14.968,14.97,14.944,14.945,37544.0,14.9588,111 | |
| 2024-02-14 16:58:00,1707929880000,14.9499,14.95,14.9313,14.941,24421.0,14.9465,78 | |
| 2024-02-14 16:59:00,1707929940000,14.94,14.9512,14.94,14.94,4653.0,14.9457,46 | |
| 2024-02-14 17:00:00,1707930000000,14.9415,14.95,14.935,14.95,5827.0,14.9393,33 | |
| 2024-02-14 17:01:00,1707930060000,14.945,14.9655,14.945,14.95,14547.0,14.9529,51 | |
| 2024-02-14 17:02:00,1707930120000,14.95,14.9999,14.9499,14.99,17645.0,14.9674,98 | |
| 2024-02-14 17:03:00,1707930180000,15.0,15.0,14.96,14.97,16934.0,14.98,89 | |
| 2024-02-14 17:04:00,1707930240000,14.97,14.97,14.96,14.9616,14355.0,14.9638,55 | |
| 2024-02-14 17:05:00,1707930300000,14.96,14.96,14.95,14.95,3694.0,14.9561,31 | |
| 2024-02-14 17:06:00,1707930360000,14.96,14.96,14.945,14.95,11347.0,14.9487,75 | |
| 2024-02-14 17:07:00,1707930420000,14.95,14.96,14.95,14.955,2226.0,14.9539,24 | |
| 2024-02-14 17:08:00,1707930480000,14.96,14.96,14.93,14.935,44820.0,14.9496,148 | |
| 2024-02-14 17:09:00,1707930540000,14.94,14.945,14.93,14.93,20686.0,14.9394,45 | |
| 2024-02-14 17:10:00,1707930600000,14.935,14.94,14.9197,14.93,29370.0,14.9253,129 | |
| 2024-02-14 17:11:00,1707930660000,14.93,14.94,14.93,14.93,11018.0,14.9345,66 | |
| 2024-02-14 17:12:00,1707930720000,14.9299,14.9852,14.9299,14.97,16063.0,14.9568,113 | |
| 2024-02-14 17:13:00,1707930780000,14.965,14.9678,14.955,14.955,5530.0,14.9606,22 | |
| 2024-02-14 17:14:00,1707930840000,14.955,14.96,14.9425,14.9425,35675.0,14.9505,75 | |
| 2024-02-14 17:15:00,1707930900000,14.95,14.95,14.93,14.94,26251.0,14.9429,99 | |
| 2024-02-14 17:16:00,1707930960000,14.94,14.94,14.925,14.925,12991.0,14.9385,52 | |
| 2024-02-14 17:17:00,1707931020000,14.925,14.93,14.915,14.93,5297.0,14.9215,57 | |
| 2024-02-14 17:18:00,1707931080000,14.935,14.955,14.935,14.955,9907.0,14.9409,60 | |
| 2024-02-14 17:19:00,1707931140000,14.95,14.98,14.95,14.97,34079.0,14.9617,97 | |
| 2024-02-14 17:20:00,1707931200000,14.96,14.97,14.95,14.955,5855.0,14.9633,43 | |
| 2024-02-14 17:21:00,1707931260000,14.9563,14.96,14.945,14.9557,9434.0,14.9505,47 | |
| 2024-02-14 17:22:00,1707931320000,14.955,14.96,14.94,14.955,8831.0,14.9501,55 | |
| 2024-02-14 17:23:00,1707931380000,14.95,14.97,14.95,14.9601,5152.0,14.9632,52 | |
| 2024-02-14 17:24:00,1707931440000,14.9675,14.9693,14.9599,14.96,7667.0,14.9608,48 | |
| 2024-02-14 17:25:00,1707931500000,14.96,14.9699,14.95,14.9599,10586.0,14.9552,54 | |
| 2024-02-14 17:26:00,1707931560000,14.96,14.97,14.9597,14.9652,5131.0,14.9619,31 | |
| 2024-02-14 17:27:00,1707931620000,14.97,15.0,14.97,14.99,3992.0,14.9881,40 | |
| 2024-02-14 17:28:00,1707931680000,14.99,15.0163,14.985,15.01,26216.0,14.9997,109 | |
| 2024-02-14 17:29:00,1707931740000,15.0127,15.04,15.005,15.03,45088.0,15.0208,149 | |
| 2024-02-14 17:30:00,1707931800000,15.03,15.03,15.01,15.02,40564.0,15.0215,86 | |
| 2024-02-14 17:31:00,1707931860000,15.015,15.03,15.015,15.025,17428.0,15.0214,63 | |
| 2024-02-14 17:32:00,1707931920000,15.02,15.065,15.01,15.065,39378.0,15.0366,133 | |
| 2024-02-14 17:33:00,1707931980000,15.06,15.085,15.04,15.0463,25414.0,15.0694,130 | |
| 2024-02-14 17:34:00,1707932040000,15.04,15.04,15.02,15.02,17845.0,15.0246,32 | |
| 2024-02-14 17:35:00,1707932100000,15.0203,15.03,15.02,15.03,2372.0,15.0254,14 | |
| 2024-02-14 17:36:00,1707932160000,15.025,15.04,15.02,15.04,34178.0,15.036,72 | |
| 2024-02-14 17:37:00,1707932220000,15.0399,15.04,15.03,15.0303,8034.0,15.0327,17 | |
| 2024-02-14 17:38:00,1707932280000,15.03,15.03,15.02,15.025,7153.0,15.0272,27 | |
| 2024-02-14 17:39:00,1707932340000,15.025,15.07,15.025,15.07,10017.0,15.0408,60 | |
| 2024-02-14 17:40:00,1707932400000,15.07,15.08,15.07,15.0794,22897.0,15.0779,43 | |
| 2024-02-14 17:41:00,1707932460000,15.0799,15.0799,15.0488,15.0488,11166.0,15.0649,66 | |
| 2024-02-14 17:42:00,1707932520000,15.045,15.0599,15.04,15.04,8739.0,15.0449,65 | |
| 2024-02-14 17:43:00,1707932580000,15.03,15.03,15.01,15.01,10544.0,15.0233,64 | |
| 2024-02-14 17:44:00,1707932640000,15.02,15.02,14.99,14.99,23122.0,15.0017,66 | |
| 2024-02-14 17:45:00,1707932700000,14.995,15.005,14.98,14.9979,18287.0,14.9933,71 | |
| 2024-02-14 17:46:00,1707932760000,15.0,15.0096,14.985,14.99,14475.0,14.9933,68 | |
| 2024-02-14 17:47:00,1707932820000,15.0,15.05,15.0,15.02,11215.0,15.0248,63 | |
| 2024-02-14 17:48:00,1707932880000,15.03,15.03,15.02,15.02,4661.0,15.0269,25 | |
| 2024-02-14 17:49:00,1707932940000,15.02,15.03,15.02,15.02,4639.0,15.0211,32 | |
| 2024-02-14 17:50:00,1707933000000,15.025,15.025,15.01,15.015,8701.0,15.0142,42 | |
| 2024-02-14 17:51:00,1707933060000,15.01,15.01,14.974,14.975,15666.0,14.9883,69 | |
| 2024-02-14 17:52:00,1707933120000,14.97,14.9799,14.965,14.97,10304.0,14.9706,67 | |
| 2024-02-14 17:53:00,1707933180000,14.98,15.03,14.9701,15.0284,21379.0,15.0051,93 | |
| 2024-02-14 17:54:00,1707933240000,15.0284,15.0284,15.01,15.0275,10462.0,15.0192,42 | |
| 2024-02-14 17:55:00,1707933300000,15.025,15.0399,15.01,15.01,5565.0,15.0254,38 | |
| 2024-02-14 17:56:00,1707933360000,15.01,15.01,14.97,14.97,14032.0,14.9864,99 | |
| 2024-02-14 17:57:00,1707933420000,14.965,14.97,14.95,14.95,18647.0,14.9562,90 | |
| 2024-02-14 17:58:00,1707933480000,14.95,14.955,14.9401,14.95,31464.0,14.9464,59 | |
| 2024-02-14 17:59:00,1707933540000,14.945,14.945,14.94,14.94,14497.0,14.9415,47 | |
| 2024-02-14 18:00:00,1707933600000,14.9477,14.96,14.946,14.955,24782.0,14.9535,75 | |
| 2024-02-14 18:01:00,1707933660000,14.958,14.96,14.945,14.949,12283.0,14.9574,64 | |
| 2024-02-14 18:02:00,1707933720000,14.94,14.945,14.9339,14.939,12804.0,14.9404,32 | |
| 2024-02-14 18:03:00,1707933780000,14.94,14.95,14.94,14.94,28208.0,14.9456,67 | |
| 2024-02-14 18:04:00,1707933840000,14.9421,14.95,14.94,14.95,14422.0,14.9423,51 | |
| 2024-02-14 18:05:00,1707933900000,14.9401,14.96,14.9325,14.935,12059.0,14.9497,56 | |
| 2024-02-14 18:06:00,1707933960000,14.935,14.94,14.93,14.94,11762.0,14.9368,38 | |
| 2024-02-14 18:07:00,1707934020000,14.945,14.95,14.935,14.935,7818.0,14.9399,43 | |
| 2024-02-14 18:08:00,1707934080000,14.93,14.93,14.9206,14.925,17409.0,14.9262,39 | |
| 2024-02-14 18:09:00,1707934140000,14.93,14.94,14.9201,14.9249,17625.0,14.9343,75 | |
| 2024-02-14 18:10:00,1707934200000,14.925,14.925,14.9185,14.9187,14685.0,14.9199,58 | |
| 2024-02-14 18:11:00,1707934260000,14.92,14.93,14.9101,14.9101,16137.0,14.9173,56 | |
| 2024-02-14 18:12:00,1707934320000,14.9101,14.9201,14.91,14.92,26770.0,14.9177,74 | |
| 2024-02-14 18:13:00,1707934380000,14.91,14.94,14.91,14.94,24461.0,14.9204,80 | |
| 2024-02-14 18:14:00,1707934440000,14.94,14.945,14.935,14.935,4541.0,14.9417,35 | |
| 2024-02-14 18:15:00,1707934500000,14.939,14.94,14.925,14.929,12179.0,14.9386,36 | |
| 2024-02-14 18:16:00,1707934560000,14.92,14.93,14.9,14.9001,20569.0,14.9035,60 | |
| 2024-02-14 18:17:00,1707934620000,14.91,14.92,14.905,14.92,18440.0,14.9138,107 | |
| 2024-02-14 18:18:00,1707934680000,14.9243,14.9299,14.9077,14.9077,3383.0,14.9194,29 | |
| 2024-02-14 18:19:00,1707934740000,14.91,14.9184,14.905,14.915,20461.0,14.9147,41 | |
| 2024-02-14 18:20:00,1707934800000,14.9141,14.92,14.9082,14.92,11895.0,14.9144,54 | |
| 2024-02-14 18:21:00,1707934860000,14.929,14.9398,14.92,14.92,4087.0,14.9278,30 | |
| 2024-02-14 18:22:00,1707934920000,14.9199,14.9199,14.905,14.905,5075.0,14.9127,29 | |
| 2024-02-14 18:23:00,1707934980000,14.9,14.9053,14.89,14.89,51947.0,14.8945,100 | |
| 2024-02-14 18:24:00,1707935040000,14.9,14.91,14.8992,14.905,3951.0,14.9022,20 | |
| 2024-02-14 18:25:00,1707935100000,14.91,14.95,14.91,14.935,19168.0,14.9322,99 | |
| 2024-02-14 18:26:00,1707935160000,14.939,14.94,14.915,14.92,3592.0,14.925,26 | |
| 2024-02-14 18:27:00,1707935220000,14.915,14.96,14.915,14.9599,10679.0,14.9463,65 | |
| 2024-02-14 18:28:00,1707935280000,14.96,14.96,14.95,14.95,22458.0,14.9525,58 | |
| 2024-02-14 18:29:00,1707935340000,14.9497,14.99,14.9497,14.99,19941.0,14.9705,102 | |
| 2024-02-14 18:30:00,1707935400000,14.995,15.0,14.9629,14.97,14088.0,14.9914,59 | |
| 2024-02-14 18:31:00,1707935460000,14.975,14.985,14.9606,14.9698,31537.0,14.971,72 | |
| 2024-02-14 18:32:00,1707935520000,14.97,14.974,14.959,14.96,4793.0,14.9687,31 | |
| 2024-02-14 18:33:00,1707935580000,14.965,14.98,14.965,14.98,35617.0,14.9713,41 | |
| 2024-02-14 18:34:00,1707935640000,14.98,14.99,14.9757,14.9887,20711.0,14.9857,84 | |
| 2024-02-14 18:35:00,1707935700000,14.99,15.0447,14.985,15.0447,49572.0,15.0094,156 | |
| 2024-02-14 18:36:00,1707935760000,15.04,15.0479,15.026,15.0479,6643.0,15.0359,37 | |
| 2024-02-14 18:37:00,1707935820000,15.0488,15.05,15.01,15.01,14610.0,15.0376,102 | |
| 2024-02-14 18:38:00,1707935880000,15.02,15.025,14.9901,15.01,15637.0,15.01,87 | |
| 2024-02-14 18:39:00,1707935940000,15.02,15.02,14.98,14.98,16135.0,14.9921,73 | |
| 2024-02-14 18:40:00,1707936000000,14.98,14.9899,14.97,14.97,9277.0,14.9794,58 | |
| 2024-02-14 18:41:00,1707936060000,14.9796,14.984,14.9701,14.984,9430.0,14.9798,23 | |
| 2024-02-14 18:42:00,1707936120000,14.9899,15.0001,14.975,14.99,19649.0,14.9927,78 | |
| 2024-02-14 18:43:00,1707936180000,14.99,15.018,14.99,15.005,14146.0,15.0043,70 | |
| 2024-02-14 18:44:00,1707936240000,15.005,15.005,14.95,14.98,24060.0,14.9697,82 | |
| 2024-02-14 18:45:00,1707936300000,14.98,15.0,14.97,14.995,8858.0,14.9858,50 | |
| 2024-02-14 18:46:00,1707936360000,14.9998,15.0,14.98,14.985,9148.0,14.9904,38 | |
| 2024-02-14 18:47:00,1707936420000,14.9869,14.9869,14.955,14.955,4212.0,14.9709,27 | |
| 2024-02-14 18:48:00,1707936480000,14.95,14.95,14.91,14.91,11542.0,14.9318,94 | |
| 2024-02-14 18:49:00,1707936540000,14.91,14.9151,14.9,14.9151,16227.0,14.9059,97 | |
| 2024-02-14 18:50:00,1707936600000,14.9098,14.9133,14.9,14.91,35478.0,14.9095,64 | |
| 2024-02-14 18:51:00,1707936660000,14.91,14.92,14.91,14.915,11270.0,14.9139,40 | |
| 2024-02-14 18:52:00,1707936720000,14.9199,14.9199,14.9,14.91,6609.0,14.9055,31 | |
| 2024-02-14 18:53:00,1707936780000,14.9199,14.9199,14.9,14.905,34733.0,14.901,84 | |
| 2024-02-14 18:54:00,1707936840000,14.9099,14.9099,14.8901,14.8901,9708.0,14.903,57 | |
| 2024-02-14 18:55:00,1707936900000,14.891,14.891,14.86,14.87,42078.0,14.8783,195 | |
| 2024-02-14 18:56:00,1707936960000,14.8601,14.865,14.83,14.85,81272.0,14.8487,277 | |
| 2024-02-14 18:57:00,1707937020000,14.8499,14.85,14.83,14.84,17261.0,14.8401,107 | |
| 2024-02-14 18:58:00,1707937080000,14.8499,14.8499,14.8225,14.8355,15396.0,14.8341,66 | |
| 2024-02-14 18:59:00,1707937140000,14.8355,15.0201,14.83,14.98,257559.0,14.9246,939 | |
| 2024-02-14 19:00:00,1707937200000,14.98,15.03,14.98,15.0101,119007.0,15.0026,199 | |
| 2024-02-14 19:01:00,1707937260000,15.0,15.0136,14.9732,14.975,44605.0,14.9973,113 | |
| 2024-02-14 19:02:00,1707937320000,14.975,14.995,14.971,14.99,14930.0,14.9839,90 | |
| 2024-02-14 19:03:00,1707937380000,14.9899,14.99,14.955,14.9699,13166.0,14.9726,78 | |
| 2024-02-14 19:04:00,1707937440000,14.97,14.975,14.95,14.95,12861.0,14.9614,95 | |
| 2024-02-14 19:05:00,1707937500000,14.9477,14.9661,14.94,14.955,8731.0,14.9565,42 | |
| 2024-02-14 19:06:00,1707937560000,14.955,14.955,14.93,14.94,32652.0,14.9411,81 | |
| 2024-02-14 19:07:00,1707937620000,14.935,14.9661,14.935,14.95,14347.0,14.9512,58 | |
| 2024-02-14 19:08:00,1707937680000,14.94,14.94,14.92,14.93,13035.0,14.9311,79 | |
| 2024-02-14 19:09:00,1707937740000,14.93,14.93,14.9,14.91,8925.0,14.9129,57 | |
| 2024-02-14 19:10:00,1707937800000,14.9085,14.91,14.9001,14.91,13883.0,14.9092,47 | |
| 2024-02-14 19:11:00,1707937860000,14.9,14.94,14.89,14.94,15278.0,14.9099,85 | |
| 2024-02-14 19:12:00,1707937920000,14.94,14.9669,14.94,14.9501,3405.0,14.9579,31 | |
| 2024-02-14 19:13:00,1707937980000,14.9595,14.964,14.945,14.964,13941.0,14.9571,43 | |
| 2024-02-14 19:14:00,1707938040000,14.9699,14.975,14.955,14.96,25687.0,14.9604,109 | |
| 2024-02-14 19:15:00,1707938100000,14.96,14.9776,14.945,14.96,11255.0,14.9621,72 | |
| 2024-02-14 19:16:00,1707938160000,14.955,14.97,14.95,14.96,8190.0,14.9585,35 | |
| 2024-02-14 19:17:00,1707938220000,14.95,14.955,14.9055,14.915,18852.0,14.9279,111 | |
| 2024-02-14 19:18:00,1707938280000,14.915,14.93,14.9147,14.9199,2765.0,14.9214,31 | |
| 2024-02-14 19:19:00,1707938340000,14.9099,14.93,14.905,14.93,8334.0,14.921,51 | |
| 2024-02-14 19:20:00,1707938400000,14.93,14.94,14.92,14.9261,28999.0,14.9299,67 | |
| 2024-02-14 19:21:00,1707938460000,14.915,14.915,14.865,14.87,17430.0,14.8883,104 | |
| 2024-02-14 19:22:00,1707938520000,14.875,14.884,14.8559,14.8559,10384.0,14.8745,53 | |
| 2024-02-14 19:23:00,1707938580000,14.86,14.88,14.85,14.88,18195.0,14.8607,57 | |
| 2024-02-14 19:24:00,1707938640000,14.8998,14.9159,14.8801,14.91,30378.0,14.8991,109 | |
| 2024-02-14 19:25:00,1707938700000,14.91,15.04,14.91,14.98,77927.0,15.0011,395 | |
| 2024-02-14 19:26:00,1707938760000,14.98,14.98,14.95,14.98,8172.0,14.9646,53 | |
| 2024-02-14 19:27:00,1707938820000,14.9761,14.9761,14.94,14.95,41976.0,14.9568,186 | |
| 2024-02-14 19:28:00,1707938880000,14.95,14.95,14.9,14.92,31734.0,14.9237,180 | |
| 2024-02-14 19:29:00,1707938940000,14.92,14.964,14.91,14.96,19685.0,14.9332,97 | |
| 2024-02-14 19:30:00,1707939000000,14.94,14.98,14.94,14.96,15923.0,14.9699,57 | |
| 2024-02-14 19:31:00,1707939060000,14.95,14.95,14.925,14.93,10047.0,14.9371,25 | |
| 2024-02-14 19:32:00,1707939120000,14.925,14.94,14.925,14.94,10657.0,14.93,57 | |
| 2024-02-14 19:33:00,1707939180000,14.9303,14.935,14.925,14.93,4465.0,14.9294,29 | |
| 2024-02-14 19:34:00,1707939240000,14.93,14.9399,14.93,14.935,14000.0,14.9306,54 | |
| 2024-02-14 19:35:00,1707939300000,14.935,14.9599,14.93,14.9448,10899.0,14.9425,63 | |
| 2024-02-14 19:36:00,1707939360000,14.945,14.95,14.94,14.9499,6170.0,14.9494,32 | |
| 2024-02-14 19:37:00,1707939420000,14.95,14.965,14.945,14.96,6814.0,14.9533,31 | |
| 2024-02-14 19:38:00,1707939480000,14.955,14.965,14.955,14.965,3274.0,14.9593,23 | |
| 2024-02-14 19:39:00,1707939540000,14.97,14.986,14.965,14.975,14171.0,14.9715,38 | |
| 2024-02-14 19:40:00,1707939600000,14.9687,14.9699,14.945,14.95,5213.0,14.9578,27 | |
| 2024-02-14 19:41:00,1707939660000,14.945,14.9498,14.94,14.94,16759.0,14.9416,66 | |
| 2024-02-14 19:42:00,1707939720000,14.945,14.95,14.94,14.95,10018.0,14.9467,47 | |
| 2024-02-14 19:43:00,1707939780000,14.9401,14.97,14.9401,14.965,21739.0,14.9617,88 | |
| 2024-02-14 19:44:00,1707939840000,14.965,14.99,14.9601,14.9899,6057.0,14.9743,26 | |
| 2024-02-14 19:45:00,1707939900000,14.98,14.98,14.9601,14.97,30174.0,14.9704,60 | |
| 2024-02-14 19:46:00,1707939960000,14.97,14.98,14.97,14.97,2054.0,14.972,16 | |
| 2024-02-14 19:47:00,1707940020000,14.98,14.98,14.96,14.9602,46472.0,14.9716,90 | |
| 2024-02-14 19:48:00,1707940080000,14.9639,14.97,14.96,14.965,10931.0,14.9685,28 | |
| 2024-02-14 19:49:00,1707940140000,14.9601,14.965,14.9501,14.955,5511.0,14.9543,23 | |
| 2024-02-14 19:50:00,1707940200000,14.95,14.95,14.935,14.945,15965.0,14.9443,79 | |
| 2024-02-14 19:51:00,1707940260000,14.95,14.955,14.9499,14.955,5997.0,14.9514,26 | |
| 2024-02-14 19:52:00,1707940320000,14.95,14.954,14.925,14.925,16155.0,14.936,68 | |
| 2024-02-14 19:53:00,1707940380000,14.925,14.94,14.925,14.93,9226.0,14.9314,37 | |
| 2024-02-14 19:54:00,1707940440000,14.935,14.9361,14.92,14.925,7715.0,14.931,30 | |
| 2024-02-14 19:55:00,1707940500000,14.9276,14.935,14.915,14.915,14931.0,14.9261,63 | |
| 2024-02-14 19:56:00,1707940560000,14.92,14.93,14.915,14.9201,13952.0,14.9198,41 | |
| 2024-02-14 19:57:00,1707940620000,14.92,14.93,14.915,14.915,8219.0,14.9226,32 | |
| 2024-02-14 19:58:00,1707940680000,14.9123,14.925,14.9123,14.915,11533.0,14.918,43 | |
| 2024-02-14 19:59:00,1707940740000,14.915,14.92,14.91,14.91,1846.0,14.9146,18 | |
| 2024-02-14 20:00:00,1707940800000,14.915,14.915,14.905,14.9123,12562.0,14.91,42 | |
| 2024-02-14 20:01:00,1707940860000,14.9199,14.925,14.9199,14.9206,4554.0,14.9213,23 | |
| 2024-02-14 20:02:00,1707940920000,14.925,14.925,14.915,14.915,5425.0,14.9203,22 | |
| 2024-02-14 20:03:00,1707940980000,14.9165,14.9165,14.91,14.914,14217.0,14.9123,55 | |
| 2024-02-14 20:04:00,1707941040000,14.91,14.91,14.9027,14.91,10663.0,14.9059,31 | |
| 2024-02-14 20:05:00,1707941100000,14.91,14.916,14.91,14.9103,8453.0,14.9119,26 | |
| 2024-02-14 20:06:00,1707941160000,14.92,14.936,14.915,14.92,15479.0,14.9254,60 | |
| 2024-02-14 20:07:00,1707941220000,14.92,14.925,14.915,14.925,5936.0,14.9208,25 | |
| 2024-02-14 20:08:00,1707941280000,14.9282,14.9342,14.9206,14.925,9848.0,14.9287,44 | |
| 2024-02-14 20:09:00,1707941340000,14.93,14.946,14.9299,14.9434,10538.0,14.9347,36 | |
| 2024-02-14 20:10:00,1707941400000,14.945,14.9499,14.94,14.945,5327.0,14.9476,15 | |
| 2024-02-14 20:11:00,1707941460000,14.945,14.9454,14.9303,14.9372,26516.0,14.9398,32 | |
| 2024-02-14 20:12:00,1707941520000,14.93,14.9365,14.924,14.9365,9862.0,14.9309,53 | |
| 2024-02-14 20:13:00,1707941580000,14.932,14.936,14.93,14.935,15733.0,14.9312,30 | |
| 2024-02-14 20:14:00,1707941640000,14.94,14.94,14.9301,14.94,19808.0,14.938,62 | |
| 2024-02-14 20:15:00,1707941700000,14.94,14.94,14.935,14.935,2322.0,14.9373,16 | |
| 2024-02-14 20:16:00,1707941760000,14.935,14.935,14.935,14.935,574.0,14.9359,11 | |
| 2024-02-14 20:17:00,1707941820000,14.9307,14.94,14.9223,14.9301,34098.0,14.9291,72 | |
| 2024-02-14 20:18:00,1707941880000,14.936,14.956,14.936,14.9447,32885.0,14.9467,67 | |
| 2024-02-14 20:19:00,1707941940000,14.94,14.955,14.94,14.9406,21288.0,14.9469,49 | |
| 2024-02-14 20:20:00,1707942000000,14.9401,14.95,14.9401,14.9434,6194.0,14.9428,21 | |
| 2024-02-14 20:21:00,1707942060000,14.95,14.95,14.94,14.945,7191.0,14.9446,30 | |
| 2024-02-14 20:22:00,1707942120000,14.945,14.95,14.94,14.95,13458.0,14.9414,19 | |
| 2024-02-14 20:23:00,1707942180000,14.9403,14.95,14.9401,14.95,1768.0,14.9419,13 | |
| 2024-02-14 20:24:00,1707942240000,14.95,14.9599,14.945,14.9533,10681.0,14.9535,19 | |
| 2024-02-14 20:25:00,1707942300000,14.9501,14.96,14.9496,14.9496,8286.0,14.9516,32 | |
| 2024-02-14 20:26:00,1707942360000,14.9499,14.95,14.9401,14.95,8957.0,14.9469,60 | |
| 2024-02-14 20:27:00,1707942420000,14.955,14.955,14.95,14.9501,21109.0,14.9502,11 | |
| 2024-02-14 20:28:00,1707942480000,14.9599,14.9599,14.94,14.942,8279.0,14.9516,29 | |
| 2024-02-14 20:29:00,1707942540000,14.945,14.95,14.94,14.945,9980.0,14.9436,46 | |
| 2024-02-14 20:30:00,1707942600000,14.94,14.965,14.94,14.95,21246.0,14.9513,87 | |
| 2024-02-14 20:31:00,1707942660000,14.9503,14.9503,14.93,14.935,20889.0,14.9437,51 | |
| 2024-02-14 20:32:00,1707942720000,14.935,14.94,14.9301,14.9398,6851.0,14.9383,43 | |
| 2024-02-14 20:33:00,1707942780000,14.9398,14.94,14.9314,14.94,1353.0,14.9377,11 | |
| 2024-02-14 20:34:00,1707942840000,14.934,14.94,14.934,14.935,4305.0,14.9354,18 | |
| 2024-02-14 20:35:00,1707942900000,14.9314,14.94,14.93,14.94,4334.0,14.9386,34 | |
| 2024-02-14 20:36:00,1707942960000,14.94,14.94,14.93,14.935,4600.0,14.9323,21 | |
| 2024-02-14 20:37:00,1707943020000,14.934,14.9499,14.934,14.9499,3840.0,14.9336,31 | |
| 2024-02-14 20:38:00,1707943080000,14.94,14.95,14.94,14.9484,56840.0,14.9405,70 | |
| 2024-02-14 20:39:00,1707943140000,14.95,14.9584,14.94,14.9534,11350.0,14.9514,29 | |
| 2024-02-14 20:40:00,1707943200000,14.955,14.9572,14.9501,14.955,4392.0,14.9518,15 | |
| 2024-02-14 20:41:00,1707943260000,14.955,14.955,14.95,14.95,4297.0,14.954,26 | |
| 2024-02-14 20:42:00,1707943320000,14.95,14.96,14.945,14.955,30166.0,14.9539,127 | |
| 2024-02-14 20:43:00,1707943380000,14.955,14.96,14.945,14.945,17013.0,14.9506,73 | |
| 2024-02-14 20:44:00,1707943440000,14.94,14.94,14.93,14.935,25558.0,14.9383,27 | |
| 2024-02-14 20:45:00,1707943500000,14.94,14.9401,14.93,14.93,85340.0,14.9318,108 | |
| 2024-02-14 20:46:00,1707943560000,14.93,14.93,14.91,14.9201,16427.0,14.9225,98 | |
| 2024-02-14 20:47:00,1707943620000,14.93,14.935,14.91,14.92,34118.0,14.924,71 | |
| 2024-02-14 20:48:00,1707943680000,14.92,14.925,14.915,14.925,8390.0,14.9208,38 | |
| 2024-02-14 20:49:00,1707943740000,14.9226,14.93,14.915,14.915,16609.0,14.9219,97 | |
| 2024-02-14 20:50:00,1707943800000,14.918,14.9252,14.9101,14.925,7099.0,14.9182,36 | |
| 2024-02-14 20:51:00,1707943860000,14.925,14.94,14.9201,14.9395,18247.0,14.9277,77 | |
| 2024-02-14 20:52:00,1707943920000,14.94,14.94,14.93,14.9372,29516.0,14.9327,63 | |
| 2024-02-14 20:53:00,1707943980000,14.94,14.945,14.93,14.935,17459.0,14.9402,78 | |
| 2024-02-14 20:54:00,1707944040000,14.9344,14.94,14.9301,14.9397,16586.0,14.9379,45 | |
| 2024-02-14 20:55:00,1707944100000,14.94,14.945,14.93,14.945,75328.0,14.9372,196 | |
| 2024-02-14 20:56:00,1707944160000,14.945,14.9469,14.935,14.945,27244.0,14.9423,76 | |
| 2024-02-14 20:57:00,1707944220000,14.945,14.95,14.94,14.945,31860.0,14.9458,69 | |
| 2024-02-14 20:58:00,1707944280000,14.94,14.945,14.9101,14.92,77212.0,14.9254,216 | |
| 2024-02-14 20:59:00,1707944340000,14.92,14.925,14.88,14.8897,79563.0,14.8985,405 | |
| 2024-02-14 21:00:00,1707944400000,14.8899,14.89,14.8602,14.889,2043.0,14.8813,18 | |
| 2024-02-14 21:01:00,1707944460000,14.889,14.889,14.87,14.87,2206.0,14.8723,12 | |
| 2024-02-14 21:02:00,1707944520000,14.89,14.89,14.88,14.88,291.0,14.8862,8 | |
| 2024-02-14 21:03:00,1707944580000,14.879,14.89,14.879,14.88,870.0,14.887,5 | |
| 2024-02-14 21:04:00,1707944640000,14.88,14.88,14.88,14.88,917.0,14.8808,15 | |
| 2024-02-14 21:05:00,1707944700000,14.88,14.88,14.88,14.88,279.0,14.8737,9 | |
| 2024-02-14 21:06:00,1707944760000,14.87,14.87,14.86,14.86,2089.0,14.8662,11 | |
| 2024-02-14 21:08:00,1707944880000,14.87,14.889,14.87,14.889,365.0,14.8756,3 | |
| 2024-02-14 21:09:00,1707944940000,14.8799,14.8799,14.8799,14.8799,191.0,14.8789,4 | |
| 2024-02-14 21:10:00,1707945000000,14.87,14.87,14.87,14.87,264.0,14.8721,3 | |
| 2024-02-14 21:11:00,1707945060000,14.869,14.869,14.869,14.869,500.0,14.869,1 | |
| 2024-02-14 21:12:00,1707945120000,14.8601,14.87,14.8601,14.87,275.0,14.8668,6 | |
| 2024-02-14 21:13:00,1707945180000,14.8703,14.88,14.8703,14.88,1018.0,14.8746,3 | |
| 2024-02-14 21:14:00,1707945240000,14.87,14.87,14.86,14.86,1019.0,14.8662,18 | |
| 2024-02-14 21:16:00,1707945360000,14.87,14.88,14.87,14.88,704.0,14.8729,4 | |
| 2024-02-14 21:17:00,1707945420000,14.88,14.8802,14.88,14.88,10209.0,14.8801,20 | |
| 2024-02-14 21:23:00,1707945780000,14.9,14.9,14.9,14.9,162.0,14.8983,5 | |
| 2024-02-14 21:25:00,1707945900000,14.88,14.88,14.88,14.88,183.0,14.8842,4 | |
| 2024-02-14 21:28:00,1707946080000,14.91,14.91,14.91,14.91,162.0,14.9169,4 | |
| 2024-02-14 21:29:00,1707946140000,14.92,14.92,14.92,14.92,185.0,14.92,3 | |
| 2024-02-14 21:32:00,1707946320000,14.92,14.92,14.92,14.92,507.0,14.92,5 | |
| 2024-02-14 21:34:00,1707946440000,14.92,14.9306,14.92,14.9306,1010.0,14.9253,4 | |
| 2024-02-14 21:36:00,1707946560000,14.93,14.93,14.93,14.93,750.0,14.93,1 | |
| 2024-02-14 21:37:00,1707946620000,14.95,14.95,14.95,14.95,1501.0,14.95,2 | |
| 2024-02-14 21:38:00,1707946680000,14.95,14.96,14.95,14.96,600.0,14.9517,3 | |
| 2024-02-14 21:41:00,1707946860000,14.96,14.96,14.96,14.96,2110.0,14.96,3 | |
| 2024-02-14 21:42:00,1707946920000,14.95,14.95,14.95,14.95,3403.0,14.95,5 | |
| 2024-02-14 21:44:00,1707947040000,14.94,14.94,14.94,14.94,1025.0,14.9402,2 | |
| 2024-02-14 21:46:00,1707947160000,14.9393,14.9393,14.9393,14.9393,135.0,14.9393,1 | |
| 2024-02-14 21:47:00,1707947220000,14.93,14.93,14.93,14.93,215.0,14.9305,3 | |
| 2024-02-14 21:49:00,1707947340000,14.92,14.92,14.92,14.92,100.0,14.92,1 | |
| 2024-02-14 21:50:00,1707947400000,14.91,14.91,14.91,14.91,130.0,14.91,4 | |
| 2024-02-14 21:57:00,1707947820000,14.94,14.94,14.94,14.94,100.0,14.94,1 | |
| 2024-02-14 21:58:00,1707947880000,14.92,14.92,14.92,14.92,515.0,14.9206,5 | |
| 2024-02-14 21:59:00,1707947940000,14.94,14.94,14.94,14.94,404.0,14.9401,2 | |
| 2024-02-14 22:02:00,1707948120000,14.92,14.92,14.92,14.92,2403.0,14.92,6 | |
| 2024-02-14 22:04:00,1707948240000,14.95,14.95,14.95,14.95,122.0,14.95,3 | |
| 2024-02-14 22:09:00,1707948540000,14.95,14.95,14.95,14.95,401.0,14.95,2 | |
| 2024-02-14 22:11:00,1707948660000,14.95,14.95,14.95,14.95,1003.0,14.95,6 | |
| 2024-02-14 22:15:00,1707948900000,14.9496,14.95,14.9496,14.95,1187.0,14.9498,2 | |
| 2024-02-14 22:17:00,1707949020000,14.9499,14.9499,14.9499,14.9499,500.0,14.9499,1 | |
| 2024-02-14 22:23:00,1707949380000,14.92,14.92,14.92,14.92,260.0,14.92,2 | |
| 2024-02-14 22:32:00,1707949920000,14.92,14.92,14.92,14.92,2005.0,14.92,9 | |
| 2024-02-14 22:41:00,1707950460000,14.91,14.92,14.91,14.92,800.0,14.9138,4 | |
| 2024-02-14 22:44:00,1707950640000,14.91,14.91,14.91,14.91,500.0,14.91,1 | |
| 2024-02-14 22:45:00,1707950700000,14.91,14.91,14.91,14.91,500.0,14.91,1 | |
| 2024-02-14 22:52:00,1707951120000,14.91,14.91,14.91,14.91,200.0,14.91,3 | |
| 2024-02-14 22:54:00,1707951240000,14.91,14.91,14.9,14.9,13804.0,14.9006,17 | |
| 2024-02-14 22:58:00,1707951480000,14.9,14.9,14.9,14.9,250.0,14.9,1 | |
| 2024-02-14 23:00:00,1707951600000,14.9,14.92,14.9,14.92,4266.0,14.9108,6 | |
| 2024-02-14 23:02:00,1707951720000,14.94,14.94,14.94,14.94,2010.0,14.94,2 | |
| 2024-02-14 23:04:00,1707951840000,14.94,14.94,14.94,14.94,103.0,14.9394,2 | |
| 2024-02-14 23:05:00,1707951900000,14.94,14.95,14.94,14.95,3200.0,14.9447,4 | |
| 2024-02-14 23:06:00,1707951960000,14.96,14.96,14.96,14.96,415.0,14.96,3 | |
| 2024-02-14 23:07:00,1707952020000,14.96,14.96,14.96,14.96,100.0,14.96,1 | |
| 2024-02-14 23:12:00,1707952320000,14.94,14.94,14.94,14.94,515.0,14.9406,2 | |
| 2024-02-14 23:13:00,1707952380000,14.96,14.96,14.96,14.96,150.0,14.96,1 | |
| 2024-02-14 23:14:00,1707952440000,14.96,14.96,14.96,14.96,500.0,14.96,1 | |
| 2024-02-14 23:15:00,1707952500000,14.9584,14.9584,14.9584,14.9584,625.0,14.9587,4 | |
| 2024-02-14 23:16:00,1707952560000,14.96,14.96,14.96,14.96,389.0,14.9597,3 | |
| 2024-02-14 23:18:00,1707952680000,14.97,14.97,14.97,14.97,5200.0,14.97,1 | |
| 2024-02-14 23:25:00,1707953100000,14.96,14.96,14.96,14.96,540.0,14.96,5 | |
| 2024-02-14 23:29:00,1707953340000,14.97,14.97,14.96,14.96,4725.0,14.9688,3 | |
| 2024-02-14 23:30:00,1707953400000,14.9603,14.97,14.96,14.96,3120.0,14.9665,5 | |
| 2024-02-14 23:31:00,1707953460000,14.97,14.97,14.97,14.97,150.0,14.97,1 | |
| 2024-02-14 23:32:00,1707953520000,14.95,14.95,14.95,14.95,100.0,14.95,1 | |
| 2024-02-14 23:35:00,1707953700000,14.97,14.97,14.97,14.97,250.0,14.97,1 | |
| 2024-02-14 23:37:00,1707953820000,14.96,14.96,14.96,14.96,160.0,14.96,2 | |
| 2024-02-14 23:39:00,1707953940000,14.96,14.96,14.96,14.96,400.0,14.96,1 | |
| 2024-02-14 23:40:00,1707954000000,14.9699,14.9699,14.9699,14.9699,200.0,14.9699,1 | |
| 2024-02-14 23:45:00,1707954300000,14.959,14.959,14.959,14.959,350.0,14.9591,2 | |
| 2024-02-14 23:47:00,1707954420000,14.95,14.95,14.949,14.949,3510.0,14.9493,3 | |
| 2024-02-14 23:53:00,1707954780000,14.94,14.94,14.94,14.94,203.0,14.94,3 | |
| 2024-02-14 23:59:00,1707955140000,14.95,14.97,14.95,14.97,4997.0,14.9536,8 | |
| 2024-02-15 00:03:00,1707955380000,14.98,14.98,14.98,14.98,923.0,14.98,3 | |
| 2024-02-15 00:04:00,1707955440000,14.99,15.0,14.99,15.0,2925.0,14.9938,6 | |
| 2024-02-15 00:05:00,1707955500000,15.0,15.0,15.0,15.0,2400.0,15.0,4 | |
| 2024-02-15 00:06:00,1707955560000,15.01,15.01,15.01,15.01,356.0,15.0091,3 | |
| 2024-02-15 00:07:00,1707955620000,15.0294,15.0294,15.0294,15.0294,150.0,15.0264,2 | |
| 2024-02-15 00:08:00,1707955680000,15.03,15.03,15.03,15.03,310.0,15.03,3 | |
| 2024-02-15 00:09:00,1707955740000,15.0106,15.0106,15.0106,15.0106,150.0,15.0171,2 | |
| 2024-02-15 00:10:00,1707955800000,15.0,15.01,15.0,15.01,1110.0,15.0012,3 | |
| 2024-02-15 00:12:00,1707955920000,15.0198,15.0198,15.0198,15.0198,1050.0,15.0197,3 | |
| 2024-02-15 00:14:00,1707956040000,15.01,15.03,15.01,15.03,1852.0,15.0198,8 | |
| 2024-02-15 00:17:00,1707956220000,15.0098,15.0098,15.0098,15.0098,130.0,15.0098,1 | |
| 2024-02-15 00:18:00,1707956280000,15.01,15.01,15.0,15.0,300.0,15.0033,3 | |
| 2024-02-15 00:19:00,1707956340000,15.0,15.0,15.0,15.0,150.0,15.0,1 | |
| 2024-02-15 00:21:00,1707956460000,15.02,15.02,15.02,15.02,150.0,15.02,1 | |
| 2024-02-15 00:22:00,1707956520000,15.0299,15.0299,15.0299,15.0299,470.0,15.0284,2 | |
| 2024-02-15 00:24:00,1707956640000,15.0,15.0,15.0,15.0,125.0,15.0,1 | |
| 2024-02-15 00:25:00,1707956700000,15.03,15.03,15.01,15.01,200.0,15.02,2 | |
| 2024-02-15 00:28:00,1707956880000,15.0298,15.0298,15.0298,15.0298,100.0,15.0298,1 | |
| 2024-02-15 00:29:00,1707956940000,15.02,15.02,15.02,15.02,110.0,15.02,2 | |
| 2024-02-15 00:31:00,1707957060000,15.01,15.02,15.01,15.02,350.0,15.0171,3 | |
| 2024-02-15 00:32:00,1707957120000,15.02,15.02,15.01,15.01,200.0,15.015,2 | |
| 2024-02-15 00:33:00,1707957180000,15.02,15.02,15.02,15.02,100.0,15.02,1 | |
| 2024-02-15 00:38:00,1707957480000,15.01,15.01,15.01,15.01,590.0,15.01,1 | |
| 2024-02-15 00:42:00,1707957720000,15.0,15.0,15.0,15.0,500.0,15.0,1 | |
| 2024-02-15 00:45:00,1707957900000,14.9903,14.9903,14.99,14.99,4165.0,14.9901,4 | |
| 2024-02-15 00:46:00,1707957960000,14.99,15.02,14.99,15.02,2300.0,15.0079,4 | |
| 2024-02-15 00:47:00,1707958020000,14.98,14.98,14.98,14.98,5001.0,14.98,7 | |
| 2024-02-15 00:49:00,1707958140000,14.99,14.99,14.99,14.99,125.0,14.99,1 | |
| 2024-02-15 00:50:00,1707958200000,14.98,14.98,14.98,14.98,489.0,14.98,1 | |
| 2024-02-15 00:54:00,1707958440000,14.99,14.99,14.99,14.99,300.0,14.99,1 | |
| 2024-02-15 00:55:00,1707958500000,14.99,14.99,14.99,14.99,501.0,14.99,2 | |
| 2024-02-15 00:56:00,1707958560000,14.99,14.99,14.99,14.99,205.0,14.99,2 | |
| 2024-02-15 00:57:00,1707958620000,14.99,14.99,14.99,14.99,500.0,14.99,2 | |
| 2024-02-15 00:58:00,1707958680000,14.99,14.99,14.99,14.99,310.0,14.9897,3 | |
| 2024-02-15 00:59:00,1707958740000,14.99,14.99,14.9799,14.9799,2010.0,14.985,7 | |
| 2024-02-15 09:00:00,1707987600000,15.15,15.15,15.15,15.15,140.0,15.15,1 | |
| 2024-02-15 09:02:00,1707987720000,15.14,15.14,15.14,15.14,289.0,15.14,1 | |
| 2024-02-15 09:05:00,1707987900000,15.14,15.14,15.14,15.14,185.0,15.14,2 | |
| 2024-02-15 09:07:00,1707988020000,15.15,15.15,15.15,15.15,100.0,15.15,1 | |
| 2024-02-15 09:09:00,1707988140000,15.14,15.14,15.14,15.14,716.0,15.14,4 | |
| 2024-02-15 09:15:00,1707988500000,15.13,15.13,15.13,15.13,1500.0,15.13,4 | |
| 2024-02-15 09:25:00,1707989100000,15.16,15.16,15.16,15.16,1500.0,15.16,3 | |
| 2024-02-15 09:31:00,1707989460000,15.16,15.16,15.16,15.16,1000.0,15.16,1 | |
| 2024-02-15 09:34:00,1707989640000,15.16,15.16,15.16,15.16,250.0,15.16,1 | |
| 2024-02-15 09:44:00,1707990240000,15.15,15.15,15.15,15.15,1332.0,15.15,2 | |
| 2024-02-15 09:48:00,1707990480000,15.13,15.13,15.13,15.13,400.0,15.13,2 | |
| 2024-02-15 09:59:00,1707991140000,15.12,15.12,15.12,15.12,1332.0,15.12,2 | |
| 2024-02-15 10:03:00,1707991380000,15.14,15.14,15.14,15.14,2500.0,15.14,5 | |
| 2024-02-15 10:08:00,1707991680000,15.12,15.12,15.12,15.12,567.0,15.12,2 | |
| 2024-02-15 10:18:00,1707992280000,15.11,15.11,15.11,15.11,250.0,15.11,1 | |
| 2024-02-15 10:30:00,1707993000000,15.12,15.12,15.12,15.12,100.0,15.12,1 | |
| 2024-02-15 10:34:00,1707993240000,15.13,15.13,15.13,15.13,438.0,15.13,1 | |
| 2024-02-15 10:50:00,1707994200000,15.11,15.11,15.11,15.11,100.0,15.11,1 | |
| 2024-02-15 10:52:00,1707994320000,15.14,15.14,15.14,15.14,100.0,15.14,1 | |
| 2024-02-15 11:03:00,1707994980000,15.11,15.11,15.11,15.11,2150.0,15.11,2 | |
| 2024-02-15 11:04:00,1707995040000,15.11,15.11,15.11,15.11,1050.0,15.11,1 | |
| 2024-02-15 11:12:00,1707995520000,15.09,15.09,15.09,15.09,6000.0,15.09,5 | |
| 2024-02-15 11:14:00,1707995640000,15.09,15.09,15.09,15.09,530.0,15.09,2 | |
| 2024-02-15 11:25:00,1707996300000,15.09,15.09,15.09,15.09,125.0,15.092,3 | |
| 2024-02-15 11:28:00,1707996480000,15.09,15.09,15.09,15.09,100.0,15.09,1 | |
| 2024-02-15 11:34:00,1707996840000,15.13,15.13,15.13,15.13,630.0,15.1312,15 | |
| 2024-02-15 11:38:00,1707997080000,15.15,15.15,15.15,15.15,200.0,15.15,2 | |
| 2024-02-15 11:39:00,1707997140000,15.14,15.15,15.14,15.15,600.0,15.1483,3 | |
| 2024-02-15 11:43:00,1707997380000,15.13,15.13,15.13,15.13,2000.0,15.1301,3 | |
| 2024-02-15 11:49:00,1707997740000,15.1,15.1,15.1,15.1,120.0,15.1,2 | |
| 2024-02-15 11:57:00,1707998220000,15.08,15.08,15.08,15.08,590.0,15.08,4 | |
| 2024-02-15 12:00:00,1707998400000,15.1,15.1,15.08,15.08,2535.0,15.0879,12 | |
| 2024-02-15 12:03:00,1707998580000,15.09,15.1,15.09,15.1,2000.0,15.0925,8 | |
| 2024-02-15 12:04:00,1707998640000,15.09,15.09,15.09,15.09,5882.0,15.09,14 | |
| 2024-02-15 12:05:00,1707998700000,15.07,15.07,15.07,15.07,1027.0,15.0698,5 | |
| 2024-02-15 12:08:00,1707998880000,15.05,15.05,15.04,15.04,300.0,15.0467,2 | |
| 2024-02-15 12:10:00,1707999000000,15.03,15.03,15.03,15.03,1027.0,15.0295,7 | |
| 2024-02-15 12:11:00,1707999060000,15.02,15.02,15.02,15.02,120.0,15.02,2 | |
| 2024-02-15 12:15:00,1707999300000,15.05,15.05,15.04,15.04,2664.0,15.0446,16 | |
| 2024-02-15 12:16:00,1707999360000,15.04,15.04,15.04,15.04,6027.0,15.0401,14 | |
| 2024-02-15 12:17:00,1707999420000,15.03,15.04,15.03,15.03,12000.0,15.0305,13 | |
| 2024-02-15 12:18:00,1707999480000,15.03,15.03,15.03,15.03,4300.0,15.03,2 | |
| 2024-02-15 12:19:00,1707999540000,15.05,15.05,15.03,15.03,11903.0,15.0334,17 | |
| 2024-02-15 12:25:00,1707999900000,15.08,15.09,15.08,15.09,1500.0,15.0867,6 | |
| 2024-02-15 12:29:00,1708000140000,15.13,15.13,15.13,15.13,810.0,15.1166,25 | |
| 2024-02-15 12:32:00,1708000320000,15.1,15.1,15.1,15.1,1925.0,15.1,8 | |
| 2024-02-15 12:34:00,1708000440000,15.1,15.1,15.1,15.1,1029.0,15.1003,5 | |
| 2024-02-15 12:39:00,1708000740000,15.1,15.1,15.1,15.1,250.0,15.1,1 | |
| 2024-02-15 12:40:00,1708000800000,15.1,15.1,15.1,15.1,9975.0,15.0999,27 | |
| 2024-02-15 12:41:00,1708000860000,15.1,15.1,15.1,15.1,2000.0,15.1,6 | |
| 2024-02-15 12:43:00,1708000980000,15.08,15.08,15.08,15.08,200.0,15.08,2 | |
| 2024-02-15 12:45:00,1708001100000,15.04,15.04,15.04,15.04,307.0,15.04,7 | |
| 2024-02-15 12:50:00,1708001400000,15.08,15.08,15.08,15.08,275.0,15.08,6 | |
| 2024-02-15 12:53:00,1708001580000,15.08,15.08,15.08,15.08,700.0,15.08,4 | |
| 2024-02-15 12:54:00,1708001640000,15.1,15.1,15.1,15.1,1028.0,15.1002,10 | |
| 2024-02-15 12:55:00,1708001700000,15.11,15.11,15.11,15.11,279.0,15.1082,4 | |
| 2024-02-15 12:56:00,1708001760000,15.12,15.12,15.115,15.115,2000.0,15.116,5 | |
| 2024-02-15 13:00:00,1708002000000,15.07,15.1301,15.03,15.11,41084.0,15.0807,116 | |
| 2024-02-15 13:01:00,1708002060000,15.14,15.18,15.14,15.18,333.0,15.1512,9 | |
| 2024-02-15 13:02:00,1708002120000,15.11,15.13,14.98,15.13,2441.0,15.1139,27 | |
| 2024-02-15 13:03:00,1708002180000,15.01,15.16,15.01,15.03,11020.0,15.1446,41 | |
| 2024-02-15 13:04:00,1708002240000,15.16,15.2,15.0,15.19,15274.0,15.1724,56 | |
| 2024-02-15 13:05:00,1708002300000,14.98,15.19,14.98,15.19,1744.0,15.087,9 | |
| 2024-02-15 13:06:00,1708002360000,15.2,15.21,15.05,15.05,9072.0,15.1579,37 | |
| 2024-02-15 13:07:00,1708002420000,15.0,15.24,15.0,15.21,16965.0,15.2125,25 | |
| 2024-02-15 13:08:00,1708002480000,15.2003,15.23,15.2003,15.2005,1570.0,15.2069,14 | |
| 2024-02-15 13:09:00,1708002540000,15.19,15.22,15.19,15.22,5008.0,15.2065,35 | |
| 2024-02-15 13:10:00,1708002600000,15.2,15.232,15.2,15.232,3342.0,15.2158,26 | |
| 2024-02-15 13:11:00,1708002660000,15.19,15.19,15.17,15.17,1227.0,15.1717,5 | |
| 2024-02-15 13:12:00,1708002720000,15.18,15.185,15.18,15.18,4355.0,15.1805,13 | |
| 2024-02-15 13:13:00,1708002780000,15.19,15.19,15.17,15.17,2276.0,15.1789,15 | |
| 2024-02-15 13:14:00,1708002840000,15.17,15.17,15.17,15.17,152.0,15.172,3 | |
| 2024-02-15 13:15:00,1708002900000,15.17,15.17,15.17,15.17,392.0,15.1728,10 | |
| 2024-02-15 13:16:00,1708002960000,15.17,15.19,15.17,15.19,756.0,15.1809,5 | |
| 2024-02-15 13:17:00,1708003020000,15.18,15.18,15.18,15.18,376.0,15.1837,8 | |
| 2024-02-15 13:18:00,1708003080000,15.18,15.19,15.18,15.19,1192.0,15.1805,6 | |
| 2024-02-15 13:19:00,1708003140000,15.2,15.2,15.2,15.2,4025.0,15.2001,12 | |
| 2024-02-15 13:22:00,1708003320000,15.2,15.2,15.2,15.2,1020.0,15.2,3 | |
| 2024-02-15 13:23:00,1708003380000,15.2,15.2,15.18,15.18,3578.0,15.1868,8 | |
| 2024-02-15 13:24:00,1708003440000,15.15,15.15,15.14,15.15,2801.0,15.1508,14 | |
| 2024-02-15 13:25:00,1708003500000,15.15,15.15,15.15,15.15,113.0,15.148,3 | |
| 2024-02-15 13:26:00,1708003560000,15.15,15.16,15.15,15.16,1386.0,15.1592,8 | |
| 2024-02-15 13:27:00,1708003620000,15.17,15.17,15.17,15.17,1016.0,15.17,3 | |
| 2024-02-15 13:28:00,1708003680000,15.17,15.18,15.15,15.18,3398.0,15.1606,14 | |
| 2024-02-15 13:29:00,1708003740000,15.16,15.19,15.16,15.19,1433.0,15.1647,9 | |
| 2024-02-15 13:30:00,1708003800000,15.17,15.199,15.17,15.199,7147.0,15.179,8 | |
| 2024-02-15 13:31:00,1708003860000,15.199,15.2,15.18,15.18,4480.0,15.1904,8 | |
| 2024-02-15 13:33:00,1708003980000,15.16,15.161,15.16,15.161,407.0,15.1643,5 | |
| 2024-02-15 13:35:00,1708004100000,15.19,15.19,15.17,15.18,1880.0,15.1759,9 | |
| 2024-02-15 13:36:00,1708004160000,15.19,15.19,15.18,15.18,740.0,15.187,6 | |
| 2024-02-15 13:37:00,1708004220000,15.18,15.1801,15.18,15.1801,642.0,15.18,4 | |
| 2024-02-15 13:38:00,1708004280000,15.19,15.199,15.18,15.18,715.0,15.1934,7 | |
| 2024-02-15 13:39:00,1708004340000,15.2,15.2,15.181,15.181,1450.0,15.1862,9 | |
| 2024-02-15 13:40:00,1708004400000,15.17,15.19,15.17,15.18,1925.0,15.1828,12 | |
| 2024-02-15 13:41:00,1708004460000,15.19,15.19,15.17,15.17,3225.0,15.1857,9 | |
| 2024-02-15 13:42:00,1708004520000,15.15,15.15,15.14,15.14,1341.0,15.142,15 | |
| 2024-02-15 13:44:00,1708004640000,15.1397,15.2,15.13,15.2,18554.0,15.1901,28 | |
| 2024-02-15 13:45:00,1708004700000,15.21,15.21,15.21,15.21,2601.0,15.2087,6 | |
| 2024-02-15 13:46:00,1708004760000,15.19,15.19,15.17,15.17,2175.0,15.1709,5 | |
| 2024-02-15 13:47:00,1708004820000,15.19,15.21,15.19,15.21,4150.0,15.1978,10 | |
| 2024-02-15 13:48:00,1708004880000,15.21,15.21,15.2,15.2,6774.0,15.2098,18 | |
| 2024-02-15 13:49:00,1708004940000,15.2,15.2,15.2,15.2,1635.0,15.2002,4 | |
| 2024-02-15 13:50:00,1708005000000,15.22,15.25,15.22,15.24,8173.0,15.2295,28 | |
| 2024-02-15 13:51:00,1708005060000,15.24,15.32,15.24,15.31,9537.0,15.275,80 | |
| 2024-02-15 13:52:00,1708005120000,15.31,15.37,15.31,15.37,19442.0,15.3386,71 | |
| 2024-02-15 13:53:00,1708005180000,15.371,15.41,15.35,15.36,22791.0,15.3939,79 | |
| 2024-02-15 13:54:00,1708005240000,15.3699,15.39,15.35,15.35,4506.0,15.363,19 | |
| 2024-02-15 13:55:00,1708005300000,15.35,15.41,15.35,15.4012,6260.0,15.3909,33 | |
| 2024-02-15 13:56:00,1708005360000,15.42,15.42,15.38,15.4,10607.0,15.3922,41 | |
| 2024-02-15 13:57:00,1708005420000,15.4,15.4,15.38,15.4,2067.0,15.3982,12 | |
| 2024-02-15 13:58:00,1708005480000,15.391,15.4098,15.391,15.4,1455.0,15.4001,5 | |
| 2024-02-15 13:59:00,1708005540000,15.43,15.44,15.42,15.43,8853.0,15.4301,32 | |
| 2024-02-15 14:00:00,1708005600000,15.3899,15.3899,15.38,15.38,1952.0,15.3884,17 | |
| 2024-02-15 14:01:00,1708005660000,15.37,15.38,15.3389,15.3389,30347.0,15.3503,43 | |
| 2024-02-15 14:02:00,1708005720000,15.35,15.351,15.32,15.32,16160.0,15.3397,49 | |
| 2024-02-15 14:03:00,1708005780000,15.34,15.34,15.34,15.34,1168.0,15.3391,8 | |
| 2024-02-15 14:04:00,1708005840000,15.33,15.33,15.3097,15.31,2648.0,15.3155,18 | |
| 2024-02-15 14:05:00,1708005900000,15.3,15.3,15.275,15.275,2113.0,15.2947,28 | |
| 2024-02-15 14:06:00,1708005960000,15.26,15.26,15.25,15.26,4689.0,15.2559,47 | |
| 2024-02-15 14:07:00,1708006020000,15.245,15.28,15.245,15.28,2762.0,15.2739,36 | |
| 2024-02-15 14:08:00,1708006080000,15.28,15.3,15.28,15.3,6388.0,15.299,37 | |
| 2024-02-15 14:09:00,1708006140000,15.3,15.32,15.3,15.32,8875.0,15.3171,34 | |
| 2024-02-15 14:10:00,1708006200000,15.32,15.32,15.32,15.32,400.0,15.3205,13 | |
| 2024-02-15 14:11:00,1708006260000,15.32,15.32,15.28,15.28,24379.0,15.2866,61 | |
| 2024-02-15 14:12:00,1708006320000,15.29,15.3,15.27,15.27,8430.0,15.282,11 | |
| 2024-02-15 14:13:00,1708006380000,15.26,15.27,15.26,15.2642,2301.0,15.2628,44 | |
| 2024-02-15 14:14:00,1708006440000,15.24,15.25,15.22,15.221,10140.0,15.2305,32 | |
| 2024-02-15 14:15:00,1708006500000,15.24,15.24,15.2,15.2,5416.0,15.2198,54 | |
| 2024-02-15 14:16:00,1708006560000,15.2,15.2,15.19,15.19,7328.0,15.1977,61 | |
| 2024-02-15 14:17:00,1708006620000,15.18,15.18,15.14,15.14,24410.0,15.1589,65 | |
| 2024-02-15 14:18:00,1708006680000,15.14,15.1499,15.139,15.14,9235.0,15.1403,63 | |
| 2024-02-15 14:19:00,1708006740000,15.1499,15.1499,15.1299,15.14,13864.0,15.131,76 | |
| 2024-02-15 14:20:00,1708006800000,15.13,15.14,15.12,15.12,10637.0,15.1337,54 | |
| 2024-02-15 14:21:00,1708006860000,15.13,15.13,15.12,15.12,6982.0,15.1241,23 | |
| 2024-02-15 14:22:00,1708006920000,15.12,15.12,15.1,15.1038,4619.0,15.1132,43 | |
| 2024-02-15 14:23:00,1708006980000,15.1,15.1,15.09,15.09,2103.0,15.096,30 | |
| 2024-02-15 14:24:00,1708007040000,15.09,15.099,15.09,15.09,1345.0,15.0967,10 | |
| 2024-02-15 14:25:00,1708007100000,15.08,15.08,15.06,15.06,3673.0,15.0729,24 | |
| 2024-02-15 14:26:00,1708007160000,15.05,15.05,15.02,15.02,8642.0,15.0395,33 | |
| 2024-02-15 14:27:00,1708007220000,15.03,15.04,15.02,15.02,5560.0,15.0326,19 | |
| 2024-02-15 14:28:00,1708007280000,15.03,15.0497,15.01,15.03,3635.0,15.0319,30 | |
| 2024-02-15 14:29:00,1708007340000,15.04,15.07,15.04,15.07,9964.0,15.0466,15 | |
| 2024-02-15 14:30:00,1708007400000,15.07,15.105,15.07,15.1,100211.0,15.0739,207 | |
| 2024-02-15 14:31:00,1708007460000,15.0999,15.11,15.08,15.0999,22437.0,15.0933,82 | |
| 2024-02-15 14:32:00,1708007520000,15.1,15.12,15.1,15.105,38107.0,15.1081,64 | |
| 2024-02-15 14:33:00,1708007580000,15.11,15.1261,15.099,15.1,84926.0,15.113,135 | |
| 2024-02-15 14:34:00,1708007640000,15.1,15.11,15.0798,15.09,51348.0,15.104,105 | |
| 2024-02-15 14:35:00,1708007700000,15.091,15.12,15.085,15.085,86575.0,15.1122,136 | |
| 2024-02-15 14:36:00,1708007760000,15.085,15.0899,15.0501,15.0599,20229.0,15.0766,47 | |
| 2024-02-15 14:37:00,1708007820000,15.0696,15.0799,15.048,15.06,24867.0,15.0669,70 | |
| 2024-02-15 14:38:00,1708007880000,15.06,15.0697,15.055,15.055,11412.0,15.06,36 | |
| 2024-02-15 14:39:00,1708007940000,15.0547,15.0861,15.0547,15.08,16621.0,15.0742,60 | |
| 2024-02-15 14:40:00,1708008000000,15.075,15.075,15.04,15.0428,39618.0,15.0576,66 | |
| 2024-02-15 14:41:00,1708008060000,15.045,15.0484,15.03,15.045,11190.0,15.0408,40 | |
| 2024-02-15 14:42:00,1708008120000,15.045,15.06,15.045,15.0599,7637.0,15.0504,37 | |
| 2024-02-15 14:43:00,1708008180000,15.05,15.05,15.04,15.05,13572.0,15.0448,45 | |
| 2024-02-15 14:44:00,1708008240000,15.04,15.05,15.035,15.045,58663.0,15.0468,73 | |
| 2024-02-15 14:45:00,1708008300000,15.05,15.0797,15.05,15.0599,42190.0,15.0653,58 | |
| 2024-02-15 14:46:00,1708008360000,15.0599,15.1,15.0501,15.09,16235.0,15.0796,63 | |
| 2024-02-15 14:47:00,1708008420000,15.0921,15.11,15.09,15.09,17773.0,15.0986,82 | |
| 2024-02-15 14:48:00,1708008480000,15.09,15.14,15.09,15.1222,69366.0,15.1325,95 | |
| 2024-02-15 14:49:00,1708008540000,15.1204,15.1299,15.11,15.11,12961.0,15.1201,64 | |
| 2024-02-15 14:50:00,1708008600000,15.115,15.13,15.11,15.13,6098.0,15.1156,36 | |
| 2024-02-15 14:51:00,1708008660000,15.129,15.13,15.1204,15.1299,8105.0,15.127,40 | |
| 2024-02-15 14:52:00,1708008720000,15.13,15.13,15.1,15.125,26747.0,15.122,103 | |
| 2024-02-15 14:53:00,1708008780000,15.1271,15.17,15.1215,15.15,26786.0,15.1463,107 | |
| 2024-02-15 14:54:00,1708008840000,15.15,15.15,15.12,15.1321,32216.0,15.1353,82 | |
| 2024-02-15 14:55:00,1708008900000,15.13,15.15,15.1263,15.15,14342.0,15.1365,97 | |
| 2024-02-15 14:56:00,1708008960000,15.155,15.155,15.1304,15.135,33617.0,15.1405,92 | |
| 2024-02-15 14:57:00,1708009020000,15.135,15.135,15.11,15.11,28079.0,15.1231,84 | |
| 2024-02-15 14:58:00,1708009080000,15.109,15.11,15.1,15.1001,7000.0,15.1066,33 | |
| 2024-02-15 14:59:00,1708009140000,15.11,15.12,15.1,15.11,14692.0,15.1118,71 | |
| 2024-02-15 15:00:00,1708009200000,15.105,15.1161,15.09,15.095,16719.0,15.107,85 | |
| 2024-02-15 15:01:00,1708009260000,15.0997,15.115,15.08,15.105,16130.0,15.0943,73 | |
| 2024-02-15 15:02:00,1708009320000,15.09,15.1,15.07,15.075,18851.0,15.0839,66 | |
| 2024-02-15 15:03:00,1708009380000,15.08,15.08,15.05,15.05,13218.0,15.0653,74 | |
| 2024-02-15 15:04:00,1708009440000,15.0504,15.0799,15.05,15.0601,13392.0,15.0645,49 | |
| 2024-02-15 15:05:00,1708009500000,15.06,15.0699,15.05,15.06,23346.0,15.0625,89 | |
| 2024-02-15 15:06:00,1708009560000,15.06,15.0799,15.0556,15.0799,6869.0,15.0698,38 | |
| 2024-02-15 15:07:00,1708009620000,15.074,15.08,15.0101,15.02,43183.0,15.0449,165 | |
| 2024-02-15 15:08:00,1708009680000,15.0177,15.02,14.9538,14.98,94131.0,14.9912,427 | |
| 2024-02-15 15:09:00,1708009740000,14.98,15.0,14.97,15.0,27289.0,14.9878,124 | |
| 2024-02-15 15:10:00,1708009800000,15.0,15.0059,14.99,14.9902,14514.0,14.9983,62 | |
| 2024-02-15 15:11:00,1708009860000,15.0,15.05,15.0,15.05,37952.0,15.0355,180 | |
| 2024-02-15 15:12:00,1708009920000,15.0439,15.075,15.035,15.035,19526.0,15.0575,115 | |
| 2024-02-15 15:13:00,1708009980000,15.04,15.06,15.0357,15.0502,15183.0,15.0483,139 | |
| 2024-02-15 15:14:00,1708010040000,15.05,15.0596,15.025,15.025,10401.0,15.046,58 | |
| 2024-02-15 15:15:00,1708010100000,15.025,15.0299,14.99,14.99,107574.0,15.0015,186 | |
| 2024-02-15 15:16:00,1708010160000,14.99,14.995,14.96,14.965,20855.0,14.981,80 | |
| 2024-02-15 15:17:00,1708010220000,14.965,14.9796,14.9497,14.9721,28569.0,14.9613,133 | |
| 2024-02-15 15:18:00,1708010280000,14.9794,14.9898,14.9633,14.9812,12681.0,14.9743,57 | |
| 2024-02-15 15:19:00,1708010340000,14.985,14.995,14.9697,14.98,31761.0,14.9762,104 | |
| 2024-02-15 15:20:00,1708010400000,14.9798,14.9798,14.96,14.96,13288.0,14.9685,60 | |
| 2024-02-15 15:21:00,1708010460000,14.965,14.98,14.965,14.97,15641.0,14.97,70 | |
| 2024-02-15 15:22:00,1708010520000,14.97,14.975,14.965,14.975,13354.0,14.9704,59 | |
| 2024-02-15 15:23:00,1708010580000,14.97,14.9899,14.97,14.985,13839.0,14.9768,68 | |
| 2024-02-15 15:24:00,1708010640000,14.99,15.05,14.99,15.035,22894.0,15.0242,164 | |
| 2024-02-15 15:25:00,1708010700000,15.0301,15.04,15.0144,15.025,25569.0,15.0285,45 | |
| 2024-02-15 15:26:00,1708010760000,15.0299,15.04,15.0199,15.03,18190.0,15.0296,101 | |
| 2024-02-15 15:27:00,1708010820000,15.03,15.05,15.03,15.045,32707.0,15.0417,79 | |
| 2024-02-15 15:28:00,1708010880000,15.04,15.06,15.005,15.01,17913.0,15.047,89 | |
| 2024-02-15 15:29:00,1708010940000,15.015,15.03,14.98,15.01,20567.0,14.9993,119 | |
| 2024-02-15 15:30:00,1708011000000,14.98,14.99,14.72,14.735,255819.0,14.8209,1486 | |
| 2024-02-15 15:31:00,1708011060000,14.74,14.83,14.74,14.81,50758.0,14.7872,229 | |
| 2024-02-15 15:32:00,1708011120000,14.805,14.86,14.805,14.8401,55827.0,14.8287,223 | |
| 2024-02-15 15:33:00,1708011180000,14.84,14.91,14.835,14.88,50789.0,14.8833,237 | |
| 2024-02-15 15:34:00,1708011240000,14.88,14.98,14.8701,14.9605,92995.0,14.931,410 | |
| 2024-02-15 15:35:00,1708011300000,14.9602,14.985,14.9302,14.9599,64508.0,14.9566,235 | |
| 2024-02-15 15:36:00,1708011360000,14.9501,14.975,14.9,14.9201,67637.0,14.9266,250 | |
| 2024-02-15 15:37:00,1708011420000,14.925,14.98,14.9201,14.98,49996.0,14.9466,155 | |
| 2024-02-15 15:38:00,1708011480000,14.98,15.08,14.98,15.0,75155.0,15.0386,442 | |
| 2024-02-15 15:39:00,1708011540000,15.005,15.005,14.985,14.99,28429.0,14.9937,116 | |
| 2024-02-15 15:40:00,1708011600000,14.9801,14.985,14.9605,14.97,19807.0,14.9717,60 | |
| 2024-02-15 15:41:00,1708011660000,14.9697,15.09,14.96,15.08,63085.0,15.0536,236 | |
| 2024-02-15 15:42:00,1708011720000,15.0858,15.11,15.075,15.0835,46405.0,15.0883,144 | |
| 2024-02-15 15:43:00,1708011780000,15.09,15.1388,15.08,15.11,42313.0,15.1065,256 | |
| 2024-02-15 15:44:00,1708011840000,15.115,15.12,15.07,15.08,24401.0,15.0981,108 | |
| 2024-02-15 15:45:00,1708011900000,15.07,15.0899,15.04,15.0799,16149.0,15.0659,96 | |
| 2024-02-15 15:46:00,1708011960000,15.08,15.09,15.0198,15.02,19879.0,15.0438,102 | |
| 2024-02-15 15:47:00,1708012020000,15.0101,15.03,15.0101,15.03,15933.0,15.0168,32 | |
| 2024-02-15 15:48:00,1708012080000,15.0202,15.03,14.98,14.98,28345.0,15.0056,106 | |
| 2024-02-15 15:49:00,1708012140000,14.98,14.9999,14.97,14.98,23348.0,14.9789,138 | |
| 2024-02-15 15:50:00,1708012200000,14.975,14.975,14.9,14.9137,50791.0,14.9342,197 | |
| 2024-02-15 15:51:00,1708012260000,14.91,14.92,14.8901,14.8901,18012.0,14.9038,64 | |
| 2024-02-15 15:52:00,1708012320000,14.89,14.89,14.83,14.83,65583.0,14.8451,271 | |
| 2024-02-15 15:53:00,1708012380000,14.84,14.87,14.83,14.87,23521.0,14.8461,137 | |
| 2024-02-15 15:54:00,1708012440000,14.8691,14.8691,14.845,14.865,23444.0,14.8562,116 | |
| 2024-02-15 15:55:00,1708012500000,14.865,14.92,14.865,14.9193,21717.0,14.8993,79 | |
| 2024-02-15 15:56:00,1708012560000,14.92,14.96,14.9166,14.96,25683.0,14.94,168 | |
| 2024-02-15 15:57:00,1708012620000,14.9699,14.9699,14.9199,14.9202,30184.0,14.9374,150 | |
| 2024-02-15 15:58:00,1708012680000,14.9204,14.9496,14.9,14.92,13280.0,14.9215,101 | |
| 2024-02-15 15:59:00,1708012740000,14.925,14.94,14.92,14.92,27773.0,14.9334,97 | |
| 2024-02-15 16:00:00,1708012800000,14.92,14.9287,14.8999,14.8999,18063.0,14.9097,101 | |
| 2024-02-15 16:01:00,1708012860000,14.9,14.91,14.88,14.885,10509.0,14.9001,69 | |
| 2024-02-15 16:02:00,1708012920000,14.88,14.885,14.85,14.875,30332.0,14.8674,200 | |
| 2024-02-15 16:03:00,1708012980000,14.87,14.8799,14.865,14.87,18228.0,14.8747,97 | |
| 2024-02-15 16:04:00,1708013040000,14.8613,14.88,14.8613,14.88,9462.0,14.8694,73 | |
| 2024-02-15 16:05:00,1708013100000,14.8899,14.895,14.835,14.84,29311.0,14.8569,146 | |
| 2024-02-15 16:06:00,1708013160000,14.84,14.845,14.79,14.8061,81552.0,14.8072,342 | |
| 2024-02-15 16:07:00,1708013220000,14.8057,14.82,14.8,14.819,47037.0,14.8099,154 | |
| 2024-02-15 16:08:00,1708013280000,14.82,14.83,14.7901,14.796,52804.0,14.8092,168 | |
| 2024-02-15 16:09:00,1708013340000,14.7902,14.7996,14.78,14.79,87038.0,14.7895,166 | |
| 2024-02-15 16:10:00,1708013400000,14.79,14.805,14.79,14.8,53511.0,14.7982,153 | |
| 2024-02-15 16:11:00,1708013460000,14.8,14.82,14.8,14.8,73320.0,14.8116,127 | |
| 2024-02-15 16:12:00,1708013520000,14.7937,14.81,14.7903,14.796,7957.0,14.8001,77 | |
| 2024-02-15 16:13:00,1708013580000,14.8,14.815,14.7918,14.8001,11638.0,14.8045,76 | |
| 2024-02-15 16:14:00,1708013640000,14.8,14.8299,14.7959,14.827,22261.0,14.8148,142 | |
| 2024-02-15 16:15:00,1708013700000,14.8398,14.84,14.8002,14.8002,9340.0,14.8227,44 | |
| 2024-02-15 16:16:00,1708013760000,14.804,14.81,14.78,14.79,32008.0,14.7882,145 | |
| 2024-02-15 16:17:00,1708013820000,14.79,14.795,14.78,14.79,17841.0,14.7873,110 | |
| 2024-02-15 16:18:00,1708013880000,14.79,14.79,14.7635,14.7641,10338.0,14.776,83 | |
| 2024-02-15 16:19:00,1708013940000,14.77,14.7899,14.77,14.7798,22095.0,14.7783,69 | |
| 2024-02-15 16:20:00,1708014000000,14.775,14.775,14.762,14.775,9779.0,14.7686,67 | |
| 2024-02-15 16:21:00,1708014060000,14.78,14.78,14.76,14.7699,13743.0,14.766,55 | |
| 2024-02-15 16:22:00,1708014120000,14.7685,14.795,14.764,14.7913,14527.0,14.773,75 | |
| 2024-02-15 16:23:00,1708014180000,14.8,14.82,14.79,14.81,16171.0,14.8042,97 | |
| 2024-02-15 16:24:00,1708014240000,14.8,14.805,14.7901,14.7901,4712.0,14.7996,43 | |
| 2024-02-15 16:25:00,1708014300000,14.7994,14.82,14.795,14.81,7475.0,14.8086,55 | |
| 2024-02-15 16:26:00,1708014360000,14.82,14.82,14.805,14.8189,8859.0,14.8186,34 | |
| 2024-02-15 16:27:00,1708014420000,14.815,14.82,14.8,14.8026,4490.0,14.8091,30 | |
| 2024-02-15 16:28:00,1708014480000,14.8065,14.815,14.7997,14.8026,4938.0,14.8051,53 | |
| 2024-02-15 16:29:00,1708014540000,14.807,14.807,14.7897,14.7897,3073.0,14.8005,30 | |
| 2024-02-15 16:30:00,1708014600000,14.78,14.79,14.7601,14.7701,37588.0,14.7701,118 | |
| 2024-02-15 16:31:00,1708014660000,14.7718,14.78,14.76,14.765,14423.0,14.7697,64 | |
| 2024-02-15 16:32:00,1708014720000,14.765,14.775,14.76,14.775,7816.0,14.7672,53 | |
| 2024-02-15 16:33:00,1708014780000,14.7793,14.785,14.7606,14.765,6887.0,14.7755,42 | |
| 2024-02-15 16:34:00,1708014840000,14.77,14.775,14.71,14.722,78609.0,14.7418,448 | |
| 2024-02-15 16:35:00,1708014900000,14.7158,14.73,14.7,14.705,81517.0,14.712,291 | |
| 2024-02-15 16:36:00,1708014960000,14.709,14.72,14.709,14.72,18316.0,14.7134,84 | |
| 2024-02-15 16:37:00,1708015020000,14.7298,14.75,14.725,14.75,58544.0,14.7405,263 | |
| 2024-02-15 16:38:00,1708015080000,14.7498,14.76,14.74,14.745,25636.0,14.7492,174 | |
| 2024-02-15 16:39:00,1708015140000,14.72,14.7399,14.72,14.724,17825.0,14.7293,46 | |
| 2024-02-15 16:40:00,1708015200000,14.7296,14.77,14.7201,14.7565,19462.0,14.7455,90 | |
| 2024-02-15 16:41:00,1708015260000,14.7512,14.765,14.74,14.765,8987.0,14.7531,69 | |
| 2024-02-15 16:42:00,1708015320000,14.765,14.765,14.75,14.7592,5516.0,14.757,29 | |
| 2024-02-15 16:43:00,1708015380000,14.75,14.76,14.73,14.7456,27860.0,14.7415,73 | |
| 2024-02-15 16:44:00,1708015440000,14.7489,14.755,14.74,14.745,28833.0,14.7496,50 | |
| 2024-02-15 16:45:00,1708015500000,14.745,14.75,14.7397,14.7402,12205.0,14.7419,68 | |
| 2024-02-15 16:46:00,1708015560000,14.7401,14.745,14.7301,14.74,20493.0,14.7384,28 | |
| 2024-02-15 16:47:00,1708015620000,14.731,14.7499,14.73,14.735,18346.0,14.7369,67 | |
| 2024-02-15 16:48:00,1708015680000,14.734,14.74,14.734,14.734,4714.0,14.735,20 | |
| 2024-02-15 16:49:00,1708015740000,14.74,14.7497,14.72,14.73,12962.0,14.741,46 | |
| 2024-02-15 16:50:00,1708015800000,14.73,14.735,14.7262,14.7298,3252.0,14.7304,30 | |
| 2024-02-15 16:51:00,1708015860000,14.73,14.73,14.72,14.72,5783.0,14.7233,27 | |
| 2024-02-15 16:52:00,1708015920000,14.72,14.7281,14.7152,14.72,18907.0,14.7209,88 | |
| 2024-02-15 16:53:00,1708015980000,14.72,14.735,14.715,14.73,12947.0,14.7225,81 | |
| 2024-02-15 16:54:00,1708016040000,14.735,14.735,14.72,14.72,16160.0,14.7298,56 | |
| 2024-02-15 16:55:00,1708016100000,14.71,14.7299,14.7,14.7299,19113.0,14.7144,94 | |
| 2024-02-15 16:56:00,1708016160000,14.7299,14.755,14.725,14.725,11471.0,14.7363,64 | |
| 2024-02-15 16:57:00,1708016220000,14.72,14.72,14.705,14.7097,7192.0,14.712,56 | |
| 2024-02-15 16:58:00,1708016280000,14.7099,14.71,14.7,14.7068,17844.0,14.7082,92 | |
| 2024-02-15 16:59:00,1708016340000,14.705,14.705,14.66,14.67,94866.0,14.6783,414 | |
| 2024-02-15 17:00:00,1708016400000,14.6696,14.67,14.63,14.66,75344.0,14.6527,240 | |
| 2024-02-15 17:01:00,1708016460000,14.67,14.7,14.6697,14.6999,45946.0,14.6756,101 | |
| 2024-02-15 17:02:00,1708016520000,14.6999,14.7058,14.6997,14.7022,9742.0,14.7002,54 | |
| 2024-02-15 17:03:00,1708016580000,14.7022,14.73,14.7022,14.73,3200.0,14.7173,29 | |
| 2024-02-15 17:04:00,1708016640000,14.735,14.79,14.7219,14.7899,22525.0,14.7508,136 | |
| 2024-02-15 17:05:00,1708016700000,14.79,14.8399,14.785,14.83,32487.0,14.8159,158 | |
| 2024-02-15 17:06:00,1708016760000,14.835,14.84,14.81,14.81,56093.0,14.827,98 | |
| 2024-02-15 17:07:00,1708016820000,14.805,14.8098,14.79,14.795,12811.0,14.7982,54 | |
| 2024-02-15 17:08:00,1708016880000,14.8,14.8052,14.79,14.79,35093.0,14.7987,92 | |
| 2024-02-15 17:09:00,1708016940000,14.79,14.7999,14.77,14.77,24510.0,14.7892,59 | |
| 2024-02-15 17:10:00,1708017000000,14.7701,14.79,14.7701,14.78,11289.0,14.7806,39 | |
| 2024-02-15 17:11:00,1708017060000,14.7765,14.7899,14.7765,14.78,2370.0,14.7805,19 | |
| 2024-02-15 17:12:00,1708017120000,14.778,14.79,14.775,14.78,5739.0,14.7868,25 | |
| 2024-02-15 17:13:00,1708017180000,14.78,14.78,14.77,14.77,15997.0,14.7702,82 | |
| 2024-02-15 17:14:00,1708017240000,14.78,14.78,14.76,14.7615,13687.0,14.7657,62 | |
| 2024-02-15 17:15:00,1708017300000,14.77,14.77,14.73,14.735,6113.0,14.7438,40 | |
| 2024-02-15 17:16:00,1708017360000,14.73,14.74,14.71,14.71,24946.0,14.7186,112 | |
| 2024-02-15 17:17:00,1708017420000,14.7085,14.7199,14.69,14.7104,32060.0,14.7035,101 | |
| 2024-02-15 17:18:00,1708017480000,14.7151,14.7199,14.6906,14.695,10028.0,14.6993,47 | |
| 2024-02-15 17:19:00,1708017540000,14.6901,14.71,14.69,14.71,6321.0,14.7005,43 | |
| 2024-02-15 17:20:00,1708017600000,14.7101,14.725,14.7101,14.725,5331.0,14.7155,37 | |
| 2024-02-15 17:21:00,1708017660000,14.725,14.74,14.7205,14.7251,4291.0,14.7311,35 | |
| 2024-02-15 17:22:00,1708017720000,14.7226,14.725,14.71,14.7105,2888.0,14.7198,20 | |
| 2024-02-15 17:23:00,1708017780000,14.71,14.71,14.705,14.71,5260.0,14.7082,18 | |
| 2024-02-15 17:24:00,1708017840000,14.7099,14.72,14.7099,14.7157,3086.0,14.7131,51 | |
| 2024-02-15 17:25:00,1708017900000,14.715,14.72,14.7,14.715,29820.0,14.7096,56 | |
| 2024-02-15 17:26:00,1708017960000,14.7199,14.7199,14.7101,14.715,3661.0,14.7116,13 | |
| 2024-02-15 17:27:00,1708018020000,14.7151,14.7199,14.715,14.7199,15711.0,14.7196,11 | |
| 2024-02-15 17:28:00,1708018080000,14.7137,14.7375,14.7137,14.7325,11911.0,14.7244,74 | |
| 2024-02-15 17:29:00,1708018140000,14.7399,14.74,14.73,14.735,15182.0,14.7379,22 | |
| 2024-02-15 17:30:00,1708018200000,14.73,14.735,14.72,14.72,5439.0,14.728,59 | |
| 2024-02-15 17:31:00,1708018260000,14.72,14.725,14.72,14.725,1209.0,14.7208,25 | |
| 2024-02-15 17:32:00,1708018320000,14.724,14.75,14.72,14.75,8567.0,14.73,57 | |
| 2024-02-15 17:33:00,1708018380000,14.75,14.755,14.745,14.745,13174.0,14.7497,60 | |
| 2024-02-15 17:34:00,1708018440000,14.75,14.7599,14.7451,14.7499,16776.0,14.7501,71 | |
| 2024-02-15 17:35:00,1708018500000,14.74,14.745,14.73,14.7301,3242.0,14.7343,21 | |
| 2024-02-15 17:36:00,1708018560000,14.735,14.7397,14.725,14.735,8565.0,14.7334,31 | |
| 2024-02-15 17:37:00,1708018620000,14.73,14.73,14.73,14.73,4620.0,14.73,29 | |
| 2024-02-15 17:38:00,1708018680000,14.7299,14.735,14.7221,14.7221,4978.0,14.7288,25 | |
| 2024-02-15 17:39:00,1708018740000,14.7201,14.73,14.7201,14.73,3610.0,14.7285,33 | |
| 2024-02-15 17:40:00,1708018800000,14.7301,14.755,14.7301,14.755,4730.0,14.7475,46 | |
| 2024-02-15 17:41:00,1708018860000,14.75,14.75,14.7303,14.7303,7131.0,14.7385,26 | |
| 2024-02-15 17:42:00,1708018920000,14.7351,14.74,14.7351,14.7399,5222.0,14.7396,30 | |
| 2024-02-15 17:43:00,1708018980000,14.735,14.735,14.69,14.69,16902.0,14.7081,117 | |
| 2024-02-15 17:44:00,1708019040000,14.69,14.695,14.68,14.69,16746.0,14.6866,53 | |
| 2024-02-15 17:45:00,1708019100000,14.689,14.7051,14.689,14.705,4259.0,14.7009,32 | |
| 2024-02-15 17:46:00,1708019160000,14.7,14.7199,14.7,14.7199,2769.0,14.7109,23 | |
| 2024-02-15 17:47:00,1708019220000,14.7197,14.7197,14.7,14.7098,19928.0,14.7111,67 | |
| 2024-02-15 17:48:00,1708019280000,14.7065,14.7099,14.6945,14.6945,5443.0,14.6996,35 | |
| 2024-02-15 17:49:00,1708019340000,14.695,14.7,14.69,14.69,24363.0,14.6953,63 | |
| 2024-02-15 17:50:00,1708019400000,14.6899,14.7,14.685,14.7,5653.0,14.6919,43 | |
| 2024-02-15 17:51:00,1708019460000,14.7,14.7099,14.7,14.705,11610.0,14.7067,44 | |
| 2024-02-15 17:52:00,1708019520000,14.71,14.7269,14.705,14.7166,74638.0,14.7157,263 | |
| 2024-02-15 17:53:00,1708019580000,14.7161,14.72,14.71,14.715,7923.0,14.7121,46 | |
| 2024-02-15 17:54:00,1708019640000,14.7199,14.72,14.71,14.7199,14947.0,14.7149,29 | |
| 2024-02-15 17:55:00,1708019700000,14.7189,14.7189,14.7,14.71,21254.0,14.7122,81 | |
| 2024-02-15 17:56:00,1708019760000,14.7115,14.72,14.71,14.7198,29919.0,14.7186,30 | |
| 2024-02-15 17:57:00,1708019820000,14.72,14.72,14.7,14.72,20733.0,14.7165,86 | |
| 2024-02-15 17:58:00,1708019880000,14.7199,14.74,14.715,14.73,20265.0,14.7273,118 | |
| 2024-02-15 17:59:00,1708019940000,14.7296,14.73,14.7199,14.72,16290.0,14.7257,60 | |
| 2024-02-15 18:00:00,1708020000000,14.72,14.7699,14.72,14.7603,36943.0,14.7408,155 | |
| 2024-02-15 18:01:00,1708020060000,14.76,14.77,14.7521,14.77,5726.0,14.7617,49 | |
| 2024-02-15 18:02:00,1708020120000,14.7799,14.78,14.77,14.7763,30776.0,14.7786,72 | |
| 2024-02-15 18:03:00,1708020180000,14.779,14.8044,14.779,14.8044,37311.0,14.7949,99 | |
| 2024-02-15 18:04:00,1708020240000,14.8,14.81,14.8,14.8096,5282.0,14.8018,47 | |
| 2024-02-15 18:05:00,1708020300000,14.8099,14.81,14.8,14.8078,11897.0,14.8053,35 | |
| 2024-02-15 18:06:00,1708020360000,14.803,14.815,14.7932,14.7933,19652.0,14.8021,49 | |
| 2024-02-15 18:07:00,1708020420000,14.7938,14.8,14.79,14.7957,8209.0,14.7964,19 | |
| 2024-02-15 18:08:00,1708020480000,14.8,14.83,14.8,14.82,12473.0,14.8225,67 | |
| 2024-02-15 18:09:00,1708020540000,14.8251,14.84,14.82,14.8254,19099.0,14.8319,75 | |
| 2024-02-15 18:10:00,1708020600000,14.8201,14.84,14.82,14.84,8740.0,14.828,71 | |
| 2024-02-15 18:11:00,1708020660000,14.845,14.85,14.84,14.845,13786.0,14.8446,37 | |
| 2024-02-15 18:12:00,1708020720000,14.8473,14.9,14.845,14.894,65417.0,14.8767,222 | |
| 2024-02-15 18:13:00,1708020780000,14.9,14.95,14.895,14.95,52821.0,14.9109,194 | |
| 2024-02-15 18:14:00,1708020840000,14.9427,14.96,14.9101,14.915,36286.0,14.9432,117 | |
| 2024-02-15 18:15:00,1708020900000,14.91,14.9199,14.9,14.9099,13079.0,14.9091,59 | |
| 2024-02-15 18:16:00,1708020960000,14.9017,14.94,14.9017,14.94,19046.0,14.9279,64 | |
| 2024-02-15 18:17:00,1708021020000,14.9397,14.9397,14.92,14.9201,14974.0,14.9282,48 | |
| 2024-02-15 18:18:00,1708021080000,14.92,14.92,14.9001,14.905,10009.0,14.9082,36 | |
| 2024-02-15 18:19:00,1708021140000,14.9001,14.9021,14.89,14.89,5926.0,14.8996,28 | |
| 2024-02-15 18:20:00,1708021200000,14.895,14.9,14.89,14.895,12702.0,14.8934,50 | |
| 2024-02-15 18:21:00,1708021260000,14.89,14.91,14.8896,14.8957,59116.0,14.9001,106 | |
| 2024-02-15 18:22:00,1708021320000,14.9,14.9,14.885,14.885,9632.0,14.8907,41 | |
| 2024-02-15 18:23:00,1708021380000,14.89,14.91,14.89,14.905,25978.0,14.8942,89 | |
| 2024-02-15 18:24:00,1708021440000,14.9037,14.905,14.8701,14.8702,11169.0,14.8909,49 | |
| 2024-02-15 18:25:00,1708021500000,14.8707,14.89,14.8679,14.8866,10048.0,14.882,48 | |
| 2024-02-15 18:26:00,1708021560000,14.89,14.93,14.8831,14.9101,26847.0,14.9115,100 | |
| 2024-02-15 18:27:00,1708021620000,14.91,14.92,14.9,14.92,30982.0,14.9067,36 | |
| 2024-02-15 18:28:00,1708021680000,14.91,14.9101,14.89,14.8958,17259.0,14.9047,56 | |
| 2024-02-15 18:29:00,1708021740000,14.89,14.89,14.87,14.87,41799.0,14.8821,126 | |
| 2024-02-15 18:30:00,1708021800000,14.8799,14.8799,14.8497,14.8497,29307.0,14.8558,81 | |
| 2024-02-15 18:31:00,1708021860000,14.8431,14.8504,14.8352,14.8399,20921.0,14.8451,80 | |
| 2024-02-15 18:32:00,1708021920000,14.833,14.846,14.83,14.84,8086.0,14.8386,49 | |
| 2024-02-15 18:33:00,1708021980000,14.8397,14.8399,14.8215,14.8215,22235.0,14.8296,87 | |
| 2024-02-15 18:34:00,1708022040000,14.83,14.83,14.8201,14.8201,27164.0,14.8205,14 | |
| 2024-02-15 18:35:00,1708022100000,14.83,14.83,14.82,14.83,49823.0,14.8239,94 | |
| 2024-02-15 18:36:00,1708022160000,14.83,14.88,14.82,14.855,108495.0,14.8497,289 | |
| 2024-02-15 18:37:00,1708022220000,14.855,14.865,14.85,14.8501,62181.0,14.8521,58 | |
| 2024-02-15 18:38:00,1708022280000,14.855,14.86,14.845,14.85,10397.0,14.8502,51 | |
| 2024-02-15 18:39:00,1708022340000,14.8422,14.85,14.84,14.8401,18882.0,14.8477,28 | |
| 2024-02-15 18:40:00,1708022400000,14.84,14.8499,14.83,14.83,5401.0,14.8357,47 | |
| 2024-02-15 18:41:00,1708022460000,14.82,14.825,14.82,14.825,1448.0,14.8219,18 | |
| 2024-02-15 18:42:00,1708022520000,14.83,14.8499,14.83,14.845,7066.0,14.8416,56 | |
| 2024-02-15 18:43:00,1708022580000,14.845,14.849,14.8401,14.8401,1865.0,14.8447,19 | |
| 2024-02-15 18:44:00,1708022640000,14.85,14.856,14.84,14.855,4520.0,14.8509,51 | |
| 2024-02-15 18:45:00,1708022700000,14.8501,14.856,14.8501,14.855,6686.0,14.8518,18 | |
| 2024-02-15 18:46:00,1708022760000,14.8571,14.8571,14.835,14.8499,9504.0,14.844,66 | |
| 2024-02-15 18:47:00,1708022820000,14.845,14.845,14.835,14.8401,6623.0,14.8406,27 | |
| 2024-02-15 18:48:00,1708022880000,14.845,14.845,14.8202,14.8202,5139.0,14.8337,32 | |
| 2024-02-15 18:49:00,1708022940000,14.8318,14.8499,14.83,14.8499,2179.0,14.8371,28 | |
| 2024-02-15 18:50:00,1708023000000,14.84,14.8699,14.8301,14.8501,13174.0,14.8488,81 | |
| 2024-02-15 18:51:00,1708023060000,14.85,14.85,14.84,14.8401,6282.0,14.8451,18 | |
| 2024-02-15 18:52:00,1708023120000,14.8499,14.865,14.8499,14.86,5528.0,14.8578,22 | |
| 2024-02-15 18:53:00,1708023180000,14.865,14.87,14.85,14.86,22898.0,14.8611,132 | |
| 2024-02-15 18:54:00,1708023240000,14.86,14.86,14.85,14.85,11471.0,14.8583,38 | |
| 2024-02-15 18:55:00,1708023300000,14.8403,14.8499,14.82,14.82,16108.0,14.8371,57 | |
| 2024-02-15 18:56:00,1708023360000,14.82,14.8299,14.82,14.825,3904.0,14.8211,33 | |
| 2024-02-15 18:57:00,1708023420000,14.8251,14.8299,14.82,14.82,1725.0,14.8222,25 | |
| 2024-02-15 18:58:00,1708023480000,14.82,14.8499,14.82,14.83,7078.0,14.8327,51 | |
| 2024-02-15 18:59:00,1708023540000,14.83,14.84,14.83,14.83,4011.0,14.8323,27 | |
| 2024-02-15 19:00:00,1708023600000,14.8299,14.8501,14.8102,14.8501,13443.0,14.828,78 | |
| 2024-02-15 19:01:00,1708023660000,14.8583,14.8583,14.8303,14.8303,3163.0,14.8401,30 | |
| 2024-02-15 19:02:00,1708023720000,14.8399,14.84,14.8197,14.8197,5343.0,14.83,39 | |
| 2024-02-15 19:03:00,1708023780000,14.82,14.83,14.82,14.825,3316.0,14.8217,22 | |
| 2024-02-15 19:04:00,1708023840000,14.824,14.8399,14.824,14.83,12077.0,14.8329,29 | |
| 2024-02-15 19:05:00,1708023900000,14.83,14.84,14.83,14.83,1503.0,14.8312,13 | |
| 2024-02-15 19:06:00,1708023960000,14.835,14.835,14.83,14.83,4644.0,14.8302,38 | |
| 2024-02-15 19:07:00,1708024020000,14.835,14.835,14.82,14.825,8870.0,14.8287,58 | |
| 2024-02-15 19:08:00,1708024080000,14.8203,14.8203,14.7799,14.81,45137.0,14.8011,170 | |
| 2024-02-15 19:09:00,1708024140000,14.8,14.81,14.78,14.78,14751.0,14.7944,52 | |
| 2024-02-15 19:10:00,1708024200000,14.78,14.7801,14.76,14.76,12393.0,14.7723,60 | |
| 2024-02-15 19:11:00,1708024260000,14.76,14.7695,14.7501,14.7599,25125.0,14.7608,107 | |
| 2024-02-15 19:12:00,1708024320000,14.7501,14.78,14.7501,14.78,13786.0,14.7674,76 | |
| 2024-02-15 19:13:00,1708024380000,14.7801,14.79,14.765,14.77,4046.0,14.7745,31 | |
| 2024-02-15 19:14:00,1708024440000,14.7732,14.7799,14.744,14.75,16976.0,14.7572,98 | |
| 2024-02-15 19:15:00,1708024500000,14.74,14.78,14.74,14.775,9359.0,14.7596,70 | |
| 2024-02-15 19:16:00,1708024560000,14.77,14.7899,14.77,14.78,8302.0,14.7828,38 | |
| 2024-02-15 19:17:00,1708024620000,14.775,14.7756,14.765,14.7658,12359.0,14.771,42 | |
| 2024-02-15 19:18:00,1708024680000,14.77,14.78,14.76,14.76,12060.0,14.773,35 | |
| 2024-02-15 19:19:00,1708024740000,14.765,14.776,14.765,14.7702,2187.0,14.7694,30 | |
| 2024-02-15 19:20:00,1708024800000,14.765,14.7699,14.7399,14.74,16981.0,14.7516,109 | |
| 2024-02-15 19:21:00,1708024860000,14.74,14.7461,14.71,14.71,8159.0,14.7232,74 | |
| 2024-02-15 19:22:00,1708024920000,14.72,14.736,14.72,14.736,10223.0,14.7287,61 | |
| 2024-02-15 19:23:00,1708024980000,14.72,14.74,14.72,14.735,5103.0,14.7327,30 | |
| 2024-02-15 19:24:00,1708025040000,14.73,14.74,14.715,14.735,19400.0,14.7276,119 | |
| 2024-02-15 19:25:00,1708025100000,14.74,14.79,14.74,14.765,95405.0,14.7699,410 | |
| 2024-02-15 19:26:00,1708025160000,14.77,14.8,14.755,14.785,52094.0,14.7898,281 | |
| 2024-02-15 19:27:00,1708025220000,14.78,14.78,14.74,14.74,38162.0,14.7544,142 | |
| 2024-02-15 19:28:00,1708025280000,14.74,14.74,14.685,14.69,64568.0,14.7026,286 | |
| 2024-02-15 19:29:00,1708025340000,14.7,14.76,14.7,14.725,120501.0,14.7391,284 | |
| 2024-02-15 19:30:00,1708025400000,14.73,14.7599,14.73,14.743,5852.0,14.7449,31 | |
| 2024-02-15 19:31:00,1708025460000,14.7486,14.7601,14.74,14.7601,32488.0,14.7506,94 | |
| 2024-02-15 19:32:00,1708025520000,14.76,14.7899,14.76,14.77,15535.0,14.7751,54 | |
| 2024-02-15 19:33:00,1708025580000,14.765,14.7699,14.76,14.76,10056.0,14.7627,26 | |
| 2024-02-15 19:34:00,1708025640000,14.765,14.795,14.765,14.79,16011.0,14.7801,56 | |
| 2024-02-15 19:35:00,1708025700000,14.79,14.8,14.7799,14.8,21672.0,14.7855,52 | |
| 2024-02-15 19:36:00,1708025760000,14.8,14.83,14.8,14.82,18590.0,14.8184,48 | |
| 2024-02-15 19:37:00,1708025820000,14.83,14.83,14.82,14.8202,8660.0,14.8254,23 | |
| 2024-02-15 19:38:00,1708025880000,14.8298,14.8478,14.8217,14.83,10372.0,14.8365,43 | |
| 2024-02-15 19:39:00,1708025940000,14.8199,14.8199,14.81,14.81,17987.0,14.8137,42 | |
| 2024-02-15 19:40:00,1708026000000,14.8099,14.8099,14.79,14.7901,16104.0,14.7951,49 | |
| 2024-02-15 19:41:00,1708026060000,14.79,14.8001,14.79,14.7953,19216.0,14.7966,110 | |
| 2024-02-15 19:42:00,1708026120000,14.8,14.8099,14.785,14.8001,7195.0,14.7968,32 | |
| 2024-02-15 19:43:00,1708026180000,14.8,14.8,14.7999,14.8,5367.0,14.8001,42 | |
| 2024-02-15 19:44:00,1708026240000,14.81,14.8199,14.81,14.81,28632.0,14.8102,79 | |
| 2024-02-15 19:45:00,1708026300000,14.815,14.82,14.8001,14.82,10874.0,14.8141,58 | |
| 2024-02-15 19:46:00,1708026360000,14.825,14.825,14.8199,14.8199,3835.0,14.8208,21 | |
| 2024-02-15 19:47:00,1708026420000,14.815,14.82,14.805,14.82,9810.0,14.8113,49 | |
| 2024-02-15 19:48:00,1708026480000,14.8173,14.8173,14.8,14.8,52905.0,14.8098,30 | |
| 2024-02-15 19:49:00,1708026540000,14.81,14.81,14.805,14.81,7917.0,14.808,32 | |
| 2024-02-15 19:50:00,1708026600000,14.81,14.815,14.805,14.8053,1586.0,14.8098,14 | |
| 2024-02-15 19:51:00,1708026660000,14.81,14.81,14.805,14.805,5661.0,14.8099,22 | |
| 2024-02-15 19:52:00,1708026720000,14.805,14.81,14.805,14.81,5651.0,14.8076,17 | |
| 2024-02-15 19:53:00,1708026780000,14.806,14.81,14.795,14.8,8007.0,14.8031,39 | |
| 2024-02-15 19:54:00,1708026840000,14.795,14.8001,14.7949,14.7949,9381.0,14.7992,32 | |
| 2024-02-15 19:55:00,1708026900000,14.795,14.795,14.795,14.795,420.0,14.7948,4 | |
| 2024-02-15 19:56:00,1708026960000,14.8,14.806,14.79,14.79,1967.0,14.7942,23 | |
| 2024-02-15 19:57:00,1708027020000,14.795,14.8,14.7904,14.7999,4499.0,14.798,14 | |
| 2024-02-15 19:58:00,1708027080000,14.795,14.795,14.7901,14.7901,1874.0,14.7933,15 | |
| 2024-02-15 19:59:00,1708027140000,14.8,14.8,14.79,14.79,16476.0,14.7994,19 | |
| 2024-02-15 20:00:00,1708027200000,14.79,14.8,14.785,14.7899,56577.0,14.7949,63 | |
| 2024-02-15 20:01:00,1708027260000,14.79,14.79,14.78,14.785,8016.0,14.7883,33 | |
| 2024-02-15 20:02:00,1708027320000,14.78,14.7899,14.77,14.77,10403.0,14.78,68 | |
| 2024-02-15 20:03:00,1708027380000,14.775,14.785,14.775,14.785,3492.0,14.7814,12 | |
| 2024-02-15 20:04:00,1708027440000,14.79,14.7999,14.7898,14.7898,9141.0,14.7901,51 | |
| 2024-02-15 20:05:00,1708027500000,14.785,14.786,14.785,14.786,1220.0,14.7852,11 | |
| 2024-02-15 20:06:00,1708027560000,14.78,14.78,14.775,14.78,7170.0,14.7798,32 | |
| 2024-02-15 20:07:00,1708027620000,14.7783,14.7783,14.7783,14.7783,1270.0,14.778,9 | |
| 2024-02-15 20:08:00,1708027680000,14.7732,14.79,14.7732,14.7822,8436.0,14.7807,34 | |
| 2024-02-15 20:09:00,1708027740000,14.79,14.79,14.78,14.79,1413.0,14.7851,15 | |
| 2024-02-15 20:10:00,1708027800000,14.79,14.8,14.78,14.78,16772.0,14.7848,75 | |
| 2024-02-15 20:11:00,1708027860000,14.785,14.79,14.78,14.78,53665.0,14.7882,75 | |
| 2024-02-15 20:12:00,1708027920000,14.7701,14.7904,14.7701,14.7871,5203.0,14.7856,45 | |
| 2024-02-15 20:13:00,1708027980000,14.785,14.7999,14.78,14.7999,17237.0,14.7897,23 | |
| 2024-02-15 20:14:00,1708028040000,14.795,14.8,14.79,14.79,10251.0,14.7945,40 | |
| 2024-02-15 20:15:00,1708028100000,14.795,14.81,14.795,14.805,3749.0,14.8044,28 | |
| 2024-02-15 20:16:00,1708028160000,14.8,14.8,14.79,14.799,2717.0,14.7963,23 | |
| 2024-02-15 20:17:00,1708028220000,14.8,14.805,14.8,14.8001,883.0,14.8008,12 | |
| 2024-02-15 20:18:00,1708028280000,14.8,14.805,14.8,14.8,3266.0,14.8004,34 | |
| 2024-02-15 20:19:00,1708028340000,14.8,14.805,14.7999,14.7999,3719.0,14.8001,33 | |
| 2024-02-15 20:20:00,1708028400000,14.8,14.805,14.8,14.8,1777.0,14.8028,18 | |
| 2024-02-15 20:21:00,1708028460000,14.805,14.809,14.805,14.805,14276.0,14.8088,10 | |
| 2024-02-15 20:22:00,1708028520000,14.805,14.8053,14.8,14.805,2841.0,14.8012,22 | |
| 2024-02-15 20:23:00,1708028580000,14.805,14.81,14.8,14.81,11485.0,14.8062,39 | |
| 2024-02-15 20:24:00,1708028640000,14.8,14.8089,14.79,14.7957,17327.0,14.7949,47 | |
| 2024-02-15 20:25:00,1708028700000,14.8001,14.81,14.8,14.805,17364.0,14.8033,72 | |
| 2024-02-15 20:26:00,1708028760000,14.8099,14.81,14.805,14.81,2018.0,14.809,16 | |
| 2024-02-15 20:27:00,1708028820000,14.81,14.81,14.8,14.81,25598.0,14.8005,14 | |
| 2024-02-15 20:28:00,1708028880000,14.81,14.8199,14.805,14.815,5751.0,14.8131,31 | |
| 2024-02-15 20:29:00,1708028940000,14.81,14.81,14.805,14.8099,4556.0,14.8088,30 | |
| 2024-02-15 20:30:00,1708029000000,14.805,14.8159,14.805,14.81,11688.0,14.8112,39 | |
| 2024-02-15 20:31:00,1708029060000,14.8075,14.8099,14.8,14.8099,2052.0,14.807,23 | |
| 2024-02-15 20:32:00,1708029120000,14.81,14.81,14.8,14.8001,3986.0,14.8019,20 | |
| 2024-02-15 20:33:00,1708029180000,14.8062,14.81,14.8,14.81,3484.0,14.8027,15 | |
| 2024-02-15 20:34:00,1708029240000,14.8001,14.81,14.8,14.8,23550.0,14.801,83 | |
| 2024-02-15 20:35:00,1708029300000,14.8016,14.805,14.7901,14.7901,7439.0,14.7989,32 | |
| 2024-02-15 20:36:00,1708029360000,14.8,14.805,14.7901,14.8,6250.0,14.7991,60 | |
| 2024-02-15 20:37:00,1708029420000,14.8,14.8,14.8,14.8,5929.0,14.8001,29 | |
| 2024-02-15 20:38:00,1708029480000,14.805,14.81,14.8001,14.8001,1207.0,14.8067,18 | |
| 2024-02-15 20:39:00,1708029540000,14.805,14.81,14.8,14.81,6414.0,14.8033,16 | |
| 2024-02-15 20:40:00,1708029600000,14.81,14.81,14.7963,14.8,12176.0,14.8014,53 | |
| 2024-02-15 20:41:00,1708029660000,14.7929,14.81,14.7929,14.8099,20314.0,14.8023,79 | |
| 2024-02-15 20:42:00,1708029720000,14.8001,14.805,14.8,14.8,13904.0,14.8031,41 | |
| 2024-02-15 20:43:00,1708029780000,14.8,14.8,14.79,14.795,27178.0,14.7955,98 | |
| 2024-02-15 20:44:00,1708029840000,14.795,14.7958,14.775,14.775,20598.0,14.7867,80 | |
| 2024-02-15 20:45:00,1708029900000,14.77,14.77,14.74,14.745,18917.0,14.7567,106 | |
| 2024-02-15 20:46:00,1708029960000,14.75,14.76,14.72,14.725,35126.0,14.7404,178 | |
| 2024-02-15 20:47:00,1708030020000,14.73,14.74,14.72,14.735,10868.0,14.7334,46 | |
| 2024-02-15 20:48:00,1708030080000,14.735,14.745,14.725,14.73,20429.0,14.7348,104 | |
| 2024-02-15 20:49:00,1708030140000,14.73,14.75,14.73,14.745,21822.0,14.738,88 | |
| 2024-02-15 20:50:00,1708030200000,14.75,14.756,14.74,14.755,14555.0,14.75,86 | |
| 2024-02-15 20:51:00,1708030260000,14.755,14.7575,14.745,14.75,17226.0,14.7516,76 | |
| 2024-02-15 20:52:00,1708030320000,14.7446,14.76,14.7446,14.755,23190.0,14.7548,84 | |
| 2024-02-15 20:53:00,1708030380000,14.755,14.77,14.75,14.765,193894.0,14.76,160 | |
| 2024-02-15 20:54:00,1708030440000,14.7601,14.805,14.76,14.785,343022.0,14.7823,440 | |
| 2024-02-15 20:55:00,1708030500000,14.785,14.82,14.785,14.818,37296.0,14.8024,133 | |
| 2024-02-15 20:56:00,1708030560000,14.815,14.815,14.81,14.81,18117.0,14.8141,62 | |
| 2024-02-15 20:57:00,1708030620000,14.81,14.815,14.8,14.8,17828.0,14.8097,99 | |
| 2024-02-15 20:58:00,1708030680000,14.8001,14.825,14.8,14.805,56503.0,14.8132,172 | |
| 2024-02-15 20:59:00,1708030740000,14.81,14.815,14.8,14.8,90514.0,14.8039,130 | |
| 2024-02-15 21:00:00,1708030800000,14.8,14.81,14.8,14.81,1002718.0,14.81,7 | |
| 2024-02-15 21:02:00,1708030920000,14.78,14.79,14.78,14.79,6711.0,14.7899,8 | |
| 2024-02-15 21:03:00,1708030980000,14.799,14.799,14.79,14.79,3891.0,14.7911,11 | |
| 2024-02-15 21:04:00,1708031040000,14.78,14.79,14.78,14.79,870.0,14.7889,2 | |
| 2024-02-15 21:05:00,1708031100000,14.79,14.8,14.78,14.78,4220.0,14.7808,6 | |
| 2024-02-15 21:09:00,1708031340000,14.79,14.8,14.79,14.8,7489.0,14.7999,27 | |
| 2024-02-15 21:10:00,1708031400000,14.81,14.81,14.81,14.81,1220.0,14.81,1 | |
| 2024-02-15 21:11:00,1708031460000,14.8,14.8,14.8,14.8,2095.0,14.8003,4 | |
| 2024-02-15 21:14:00,1708031640000,14.81,14.81,14.81,14.81,303.0,14.81,1 | |
| 2024-02-15 21:20:00,1708032000000,14.8,14.8,14.7997,14.8,340.0,14.7999,5 | |
| 2024-02-15 21:21:00,1708032060000,14.79,14.79,14.79,14.79,1023.0,14.7901,9 | |
| 2024-02-15 21:22:00,1708032120000,14.78,14.78,14.77,14.77,10011.0,14.7711,17 | |
| 2024-02-15 21:23:00,1708032180000,14.79,14.79,14.78,14.78,3000.0,14.7833,2 | |
| 2024-02-15 21:24:00,1708032240000,14.79,14.79,14.79,14.79,243.0,14.7823,3 | |
| 2024-02-15 21:25:00,1708032300000,14.77,14.77,14.77,14.77,6700.0,14.77,1 | |
| 2024-02-15 21:26:00,1708032360000,14.77,14.77,14.77,14.77,200.0,14.77,1 | |
| 2024-02-15 21:27:00,1708032420000,14.79,14.79,14.79,14.79,101.0,14.79,2 | |
| 2024-02-15 21:32:00,1708032720000,14.78,14.78,14.78,14.78,620.0,14.78,7 | |
| 2024-02-15 21:37:00,1708033020000,14.799,14.8,14.799,14.8,400.0,14.7993,2 | |
| 2024-02-15 21:39:00,1708033140000,14.79,14.79,14.79,14.79,1683.0,14.79,1 | |
| 2024-02-15 21:40:00,1708033200000,14.79,14.79,14.79,14.79,200.0,14.79,3 | |
| 2024-02-15 21:42:00,1708033320000,14.7997,14.8,14.7997,14.8,360.0,14.7999,4 | |
| 2024-02-15 21:43:00,1708033380000,14.8,14.8,14.8,14.8,352.0,14.8001,4 | |
| 2024-02-15 21:44:00,1708033440000,14.82,14.8294,14.8,14.8294,614.0,14.8209,4 | |
| 2024-02-15 21:47:00,1708033620000,14.81,14.81,14.81,14.81,102.0,14.81,2 | |
| 2024-02-15 21:50:00,1708033800000,14.78,14.78,14.78,14.78,197.0,14.7801,5 | |
| 2024-02-15 21:52:00,1708033920000,14.79,14.79,14.79,14.79,278.0,14.79,1 | |
| 2024-02-15 21:56:00,1708034160000,14.81,14.81,14.81,14.81,538.0,14.8099,2 | |
| 2024-02-15 22:05:00,1708034700000,14.81,14.81,14.81,14.81,100.0,14.81,1 | |
| 2024-02-15 22:12:00,1708035120000,14.81,14.81,14.81,14.81,196.0,14.81,3 | |
| 2024-02-15 22:15:00,1708035300000,14.81,14.81,14.8099,14.8099,419.0,14.81,3 | |
| 2024-02-15 22:18:00,1708035480000,14.8,14.8,14.8,14.8,604.0,14.8001,6 | |
| 2024-02-15 22:23:00,1708035780000,14.8097,14.8097,14.8097,14.8097,100.0,14.8097,1 | |
| 2024-02-15 22:32:00,1708036320000,14.8,14.8,14.8,14.8,105.0,14.8,4 | |
| 2024-02-15 22:35:00,1708036500000,14.79,14.8091,14.79,14.8091,7647.0,14.8069,2 | |
| 2024-02-15 23:00:00,1708038000000,14.8,14.8,14.79,14.79,1519.0,14.7925,14 | |
| 2024-02-15 23:01:00,1708038060000,14.77,14.77,14.77,14.77,660.0,14.7701,18 | |
| 2024-02-15 23:02:00,1708038120000,14.769,14.77,14.769,14.77,711.0,14.7693,5 | |
| 2024-02-15 23:03:00,1708038180000,14.75,14.75,14.75,14.75,1806.0,14.75,11 | |
| 2024-02-15 23:04:00,1708038240000,14.75,14.75,14.75,14.75,422.0,14.75,4 | |
| 2024-02-15 23:05:00,1708038300000,14.75,14.75,14.75,14.75,393.0,14.75,6 | |
| 2024-02-15 23:07:00,1708038420000,14.75,14.7695,14.74,14.74,9438.0,14.7457,7 | |
| 2024-02-15 23:08:00,1708038480000,14.75,14.75,14.75,14.75,2002.0,14.75,2 | |
| 2024-02-15 23:09:00,1708038540000,14.77,14.77,14.77,14.77,5988.0,14.77,6 | |
| 2024-02-15 23:11:00,1708038660000,14.77,14.77,14.77,14.77,1100.0,14.77,1 | |
| 2024-02-15 23:12:00,1708038720000,14.77,14.77,14.77,14.77,1202.0,14.77,3 | |
| 2024-02-15 23:19:00,1708039140000,14.77,14.77,14.77,14.77,2010.0,14.77,2 | |
| 2024-02-15 23:20:00,1708039200000,14.77,14.77,14.76,14.76,11500.0,14.7687,7 | |
| 2024-02-15 23:21:00,1708039260000,14.76,14.76,14.76,14.76,6500.0,14.76,3 | |
| 2024-02-15 23:25:00,1708039500000,14.7799,14.7799,14.7799,14.7799,131.0,14.779,3 | |
| 2024-02-15 23:26:00,1708039560000,14.78,14.78,14.78,14.78,225.0,14.78,2 | |
| 2024-02-15 23:34:00,1708040040000,14.779,14.779,14.779,14.779,339.0,14.779,1 | |
| 2024-02-15 23:35:00,1708040100000,14.779,14.779,14.77,14.77,212.0,14.7746,3 | |
| 2024-02-15 23:36:00,1708040160000,14.7699,14.7699,14.7699,14.7699,3693.0,14.7699,2 | |
| 2024-02-15 23:38:00,1708040280000,14.77,14.77,14.77,14.77,4000.0,14.77,2 | |
| 2024-02-15 23:39:00,1708040340000,14.77,14.77,14.77,14.77,150.0,14.77,2 | |
| 2024-02-15 23:40:00,1708040400000,14.77,14.77,14.76,14.77,7190.0,14.7672,8 | |
| 2024-02-15 23:41:00,1708040460000,14.77,14.77,14.77,14.77,2502.0,14.77,2 | |
| 2024-02-15 23:42:00,1708040520000,14.76,14.76,14.76,14.76,5535.0,14.76,7 | |
| 2024-02-15 23:43:00,1708040580000,14.76,14.76,14.75,14.76,10550.0,14.7595,9 | |
| 2024-02-15 23:44:00,1708040640000,14.76,14.76,14.75,14.75,1530.0,14.7513,10 | |
| 2024-02-15 23:45:00,1708040700000,14.75,14.75,14.74,14.74,1297.0,14.7423,6 | |
| 2024-02-15 23:49:00,1708040940000,14.75,14.75,14.74,14.74,19856.0,14.7403,23 | |
| 2024-02-15 23:50:00,1708041000000,14.75,14.75,14.75,14.75,250.0,14.75,1 | |
| 2024-02-15 23:51:00,1708041060000,14.75,14.75,14.74,14.74,4350.0,14.7492,3 | |
| 2024-02-15 23:52:00,1708041120000,14.749,14.75,14.749,14.7496,10005.0,14.7496,8 | |
| 2024-02-15 23:54:00,1708041240000,14.76,14.76,14.75,14.75,700.0,14.7557,3 | |
| 2024-02-15 23:56:00,1708041360000,14.76,14.76,14.76,14.76,403.0,14.76,1 | |
| 2024-02-15 23:57:00,1708041420000,14.76,14.76,14.76,14.76,200.0,14.76,1 | |
| 2024-02-16 00:00:00,1708041600000,14.75,14.75,14.75,14.75,2300.0,14.75,4 | |
| 2024-02-16 00:04:00,1708041840000,14.77,14.77,14.77,14.77,1001.0,14.77,2 | |
| 2024-02-16 00:07:00,1708042020000,14.78,14.7999,14.78,14.7999,738.0,14.7891,2 | |
| 2024-02-16 00:10:00,1708042200000,14.8,14.8,14.8,14.8,6451.0,14.8,6 | |
| 2024-02-16 00:12:00,1708042320000,14.8,14.81,14.8,14.81,5000.0,14.808,5 | |
| 2024-02-16 00:15:00,1708042500000,14.8,14.8,14.8,14.8,1045.0,14.8002,4 | |
| 2024-02-16 00:16:00,1708042560000,14.8,14.8,14.8,14.8,1013.0,14.8004,2 | |
| 2024-02-16 00:19:00,1708042740000,14.8,14.8,14.8,14.8,3334.0,14.8003,6 | |
| 2024-02-16 00:20:00,1708042800000,14.8,14.8,14.8,14.8,1112.0,14.8,3 | |
| 2024-02-16 00:22:00,1708042920000,14.8,14.8,14.8,14.8,630.0,14.7998,2 | |
| 2024-02-16 00:26:00,1708043160000,14.81,14.81,14.81,14.81,8811.0,14.81,10 | |
| 2024-02-16 00:27:00,1708043220000,14.8,14.8,14.8,14.8,1000.0,14.8,1 | |
| 2024-02-16 00:29:00,1708043340000,14.82,14.82,14.82,14.82,1339.0,14.8201,6 | |
| 2024-02-16 00:36:00,1708043760000,14.83,14.83,14.83,14.83,300.0,14.833,4 | |
| 2024-02-16 00:41:00,1708044060000,14.8,14.8,14.79,14.79,15022.0,14.7938,22 | |
| 2024-02-16 00:42:00,1708044120000,14.8,14.8,14.8,14.8,250.0,14.8,1 | |
| 2024-02-16 00:45:00,1708044300000,14.8,14.8,14.8,14.8,30000.0,14.8,2 | |
| 2024-02-16 00:52:00,1708044720000,14.81,14.81,14.8,14.8,11403.0,14.8098,13 | |
| 2024-02-16 00:53:00,1708044780000,14.81,14.81,14.8,14.81,11450.0,14.8097,14 | |
| 2024-02-16 00:56:00,1708044960000,14.81,14.81,14.81,14.81,250.0,14.81,1 | |
| 2024-02-16 00:57:00,1708045020000,14.81,14.81,14.81,14.81,200.0,14.81,2 | |
| 2024-02-16 00:58:00,1708045080000,14.8002,14.8002,14.8,14.8,1299.0,14.8,2 | |
| 2024-02-16 00:59:00,1708045140000,14.81,14.81,14.81,14.81,4982.0,14.81,2 | |
| 2024-02-16 09:01:00,1708074060000,14.76,14.76,14.76,14.76,202.0,14.76,2 | |
| 2024-02-16 09:04:00,1708074240000,14.76,14.76,14.76,14.76,243.0,14.76,4 | |
| 2024-02-16 09:10:00,1708074600000,14.74,14.74,14.74,14.74,1716.0,14.7399,8 | |
| 2024-02-16 09:15:00,1708074900000,14.73,14.73,14.73,14.73,100.0,14.73,1 | |
| 2024-02-16 09:19:00,1708075140000,14.74,14.74,14.74,14.74,1000.0,14.74,1 | |
| 2024-02-16 09:42:00,1708076520000,14.73,14.73,14.73,14.73,1007.0,14.7299,8 | |
| 2024-02-16 09:48:00,1708076880000,14.72,14.72,14.72,14.72,126.0,14.7201,3 | |
| 2024-02-16 09:50:00,1708077000000,14.73,14.75,14.73,14.75,1399.0,14.7443,4 | |
| 2024-02-16 09:54:00,1708077240000,14.71,14.71,14.71,14.71,915.0,14.71,12 | |
| 2024-02-16 10:16:00,1708078560000,14.77,14.77,14.77,14.77,511.0,14.7699,5 | |
| 2024-02-16 10:56:00,1708080960000,14.74,14.74,14.74,14.74,1105.0,14.74,6 | |
| 2024-02-16 10:58:00,1708081080000,14.73,14.73,14.73,14.73,102.0,14.7301,3 | |
| 2024-02-16 11:01:00,1708081260000,14.72,14.72,14.7,14.7,58937.0,14.7007,75 | |
| 2024-02-16 11:02:00,1708081320000,14.7,14.7,14.7,14.7,7746.0,14.7,13 | |
| 2024-02-16 11:03:00,1708081380000,14.7,14.7,14.7,14.7,2092.0,14.7,7 | |
| 2024-02-16 11:04:00,1708081440000,14.69,14.69,14.68,14.68,225.0,14.6843,9 | |
| 2024-02-16 11:05:00,1708081500000,14.7,14.7,14.7,14.7,1277.0,14.7004,4 | |
| 2024-02-16 11:14:00,1708082040000,14.66,14.67,14.66,14.67,2200.0,14.669,5 | |
| 2024-02-16 11:21:00,1708082460000,14.7,14.7,14.7,14.7,531.0,14.6988,5 | |
| 2024-02-16 11:29:00,1708082940000,14.73,14.73,14.73,14.73,1010.0,14.73,7 | |
| 2024-02-16 11:39:00,1708083540000,14.76,14.76,14.75,14.75,3114.0,14.7567,13 | |
| 2024-02-16 11:58:00,1708084680000,14.76,14.76,14.76,14.76,4000.0,14.7601,9 | |
| 2024-02-16 12:00:00,1708084800000,14.76,14.79,14.76,14.77,1504.0,14.7667,14 | |
| 2024-02-16 12:04:00,1708085040000,14.8,14.8,14.8,14.8,575.0,14.8,3 | |
| 2024-02-16 12:06:00,1708085160000,14.76,14.76,14.76,14.76,228.0,14.7624,5 | |
| 2024-02-16 12:08:00,1708085280000,14.8,14.81,14.8,14.81,709.0,14.8031,9 | |
| 2024-02-16 12:11:00,1708085460000,14.83,14.83,14.83,14.83,206.0,14.83,5 | |
| 2024-02-16 12:13:00,1708085580000,14.84,14.84,14.84,14.84,5033.0,14.84,16 | |
| 2024-02-16 12:14:00,1708085640000,14.85,14.85,14.85,14.85,1310.0,14.85,4 | |
| 2024-02-16 12:27:00,1708086420000,14.86,14.86,14.86,14.86,100.0,14.86,1 | |
| 2024-02-16 12:28:00,1708086480000,14.86,14.86,14.85,14.85,4100.0,14.8571,4 | |
| 2024-02-16 12:29:00,1708086540000,14.83,14.83,14.83,14.83,200.0,14.8338,5 | |
| 2024-02-16 12:30:00,1708086600000,14.82,14.82,14.81,14.81,3598.0,14.814,9 | |
| 2024-02-16 12:31:00,1708086660000,14.8,14.8,14.8,14.8,693.0,14.7978,9 | |
| 2024-02-16 12:34:00,1708086840000,14.75,14.75,14.75,14.75,1022.0,14.7498,29 | |
| 2024-02-16 12:35:00,1708086900000,14.78,14.78,14.78,14.78,135.0,14.7767,3 | |
| 2024-02-16 12:37:00,1708087020000,14.74,14.74,14.74,14.74,1181.0,14.7407,10 | |
| 2024-02-16 12:43:00,1708087380000,14.78,14.78,14.78,14.78,377.0,14.782,7 | |
| 2024-02-16 12:46:00,1708087560000,14.74,14.74,14.74,14.74,1531.0,14.7398,12 | |
| 2024-02-16 12:47:00,1708087620000,14.74,14.74,14.74,14.74,306.0,14.7433,7 | |
| 2024-02-16 12:48:00,1708087680000,14.72,14.72,14.72,14.72,246.0,14.7204,8 | |
| 2024-02-16 12:49:00,1708087740000,14.73,14.73,14.73,14.73,404.0,14.7273,15 | |
| 2024-02-16 12:50:00,1708087800000,14.73,14.73,14.73,14.73,1191.0,14.73,2 | |
| 2024-02-16 12:51:00,1708087860000,14.73,14.73,14.73,14.73,301.0,14.73,2 | |
| 2024-02-16 12:54:00,1708088040000,14.72,14.72,14.72,14.72,362.0,14.72,8 | |
| 2024-02-16 12:57:00,1708088220000,14.73,14.73,14.73,14.73,651.0,14.7343,12 | |
| 2024-02-16 12:59:00,1708088340000,14.75,14.75,14.75,14.75,600.0,14.75,2 | |
| 2024-02-16 13:00:00,1708088400000,14.84,14.89,14.72,14.72,33936.0,14.8213,117 | |
| 2024-02-16 13:02:00,1708088520000,14.78,14.78,14.7401,14.76,1296.0,14.7598,33 | |
| 2024-02-16 13:04:00,1708088640000,14.75,14.9,14.75,14.9,6467.0,14.788,62 | |
| 2024-02-16 13:05:00,1708088700000,14.88,14.89,14.8,14.87,1466.0,14.828,13 | |
| 2024-02-16 13:06:00,1708088760000,14.82,14.8201,14.81,14.8201,1078.0,14.816,7 | |
| 2024-02-16 13:07:00,1708088820000,14.83,14.8502,14.83,14.8403,5682.0,14.8429,16 | |
| 2024-02-16 13:08:00,1708088880000,14.85,14.85,14.83,14.84,2454.0,14.8437,23 | |
| 2024-02-16 13:09:00,1708088940000,14.84,14.86,14.84,14.85,10705.0,14.8454,40 | |
| 2024-02-16 13:10:00,1708089000000,14.82,14.82,14.82,14.82,271.0,14.8362,7 | |
| 2024-02-16 13:11:00,1708089060000,14.86,14.89,14.86,14.88,4413.0,14.8735,34 | |
| 2024-02-16 13:12:00,1708089120000,14.91,14.91,14.89,14.9,5634.0,14.8935,32 | |
| 2024-02-16 13:13:00,1708089180000,14.89,14.9,14.89,14.9,3665.0,14.8919,22 | |
| 2024-02-16 13:14:00,1708089240000,14.89,14.89,14.89,14.89,150.0,14.8867,3 | |
| 2024-02-16 13:15:00,1708089300000,14.8601,14.8898,14.86,14.86,2444.0,14.8846,7 | |
| 2024-02-16 13:16:00,1708089360000,14.87,14.88,14.87,14.88,6473.0,14.8783,13 | |
| 2024-02-16 13:17:00,1708089420000,14.87,14.87,14.83,14.83,674.0,14.8564,9 | |
| 2024-02-16 13:18:00,1708089480000,14.82,14.82,14.82,14.82,627.0,14.8224,7 | |
| 2024-02-16 13:19:00,1708089540000,14.82,14.82,14.8,14.8,2072.0,14.8068,8 | |
| 2024-02-16 13:20:00,1708089600000,14.79,14.8,14.75,14.8,2215.0,14.7914,12 | |
| 2024-02-16 13:21:00,1708089660000,14.8,14.8,14.78,14.79,782.0,14.791,9 | |
| 2024-02-16 13:22:00,1708089720000,14.8,14.8,14.8,14.8,145.0,14.801,6 | |
| 2024-02-16 13:25:00,1708089900000,14.77,14.77,14.77,14.77,1699.0,14.7706,21 | |
| 2024-02-16 13:26:00,1708089960000,14.77,14.77,14.77,14.77,6034.0,14.7703,26 | |
| 2024-02-16 13:27:00,1708090020000,14.78,14.78,14.75,14.76,8185.0,14.7599,48 | |
| 2024-02-16 13:29:00,1708090140000,14.76,14.76,14.76,14.76,613.0,14.76,5 | |
| 2024-02-16 13:30:00,1708090200000,14.75,14.75,14.75,14.75,161.0,14.7462,4 | |
| 2024-02-16 13:31:00,1708090260000,14.75,14.75,14.75,14.75,1016.0,14.75,3 | |
| 2024-02-16 13:32:00,1708090320000,14.8,14.8,14.8,14.8,5117.0,14.8,6 | |
| 2024-02-16 13:33:00,1708090380000,14.81,14.82,14.81,14.82,1085.0,14.8132,6 | |
| 2024-02-16 13:34:00,1708090440000,14.83,14.83,14.83,14.83,207.0,14.8299,5 | |
| 2024-02-16 13:35:00,1708090500000,14.8202,14.84,14.8202,14.84,5374.0,14.839,4 | |
| 2024-02-16 13:36:00,1708090560000,14.84,14.85,14.83,14.85,1827.0,14.8373,4 | |
| 2024-02-16 13:37:00,1708090620000,14.82,14.82,14.82,14.82,175.0,14.8186,3 | |
| 2024-02-16 13:38:00,1708090680000,14.85,14.85,14.85,14.85,1523.0,14.853,12 | |
| 2024-02-16 13:39:00,1708090740000,14.8599,14.8599,14.8599,14.8599,306.0,14.8552,8 | |
| 2024-02-16 13:40:00,1708090800000,14.85,14.86,14.85,14.86,925.0,14.8532,20 | |
| 2024-02-16 13:41:00,1708090860000,14.83,14.83,14.83,14.83,381.0,14.8302,3 | |
| 2024-02-16 13:42:00,1708090920000,14.82,14.82,14.78,14.78,6922.0,14.7886,28 | |
| 2024-02-16 13:45:00,1708091100000,14.81,14.81,14.81,14.81,5347.0,14.81,13 | |
| 2024-02-16 13:46:00,1708091160000,14.8,14.8,14.8,14.8,226.0,14.7977,3 | |
| 2024-02-16 13:47:00,1708091220000,14.78,14.81,14.78,14.8,3131.0,14.7898,18 | |
| 2024-02-16 13:48:00,1708091280000,14.8,14.8,14.79,14.79,1857.0,14.7978,16 | |
| 2024-02-16 13:49:00,1708091340000,14.75,14.75,14.75,14.75,5038.0,14.7501,6 | |
| 2024-02-16 13:52:00,1708091520000,14.81,14.81,14.81,14.81,1033.0,14.8164,14 | |
| 2024-02-16 13:53:00,1708091580000,14.84,14.84,14.83,14.83,315.0,14.8344,4 | |
| 2024-02-16 13:54:00,1708091640000,14.83,14.83,14.81,14.81,402.0,14.8162,7 | |
| 2024-02-16 13:55:00,1708091700000,14.86,14.88,14.86,14.88,875.0,14.866,9 | |
| 2024-02-16 13:56:00,1708091760000,14.88,14.9,14.86,14.86,4023.0,14.8794,29 | |
| 2024-02-16 13:57:00,1708091820000,14.86,14.86,14.86,14.86,290.0,14.852,9 | |
| 2024-02-16 13:58:00,1708091880000,14.86,14.88,14.86,14.88,635.0,14.8765,4 | |
| 2024-02-16 13:59:00,1708091940000,14.88,14.88,14.88,14.88,1497.0,14.8792,13 | |
| 2024-02-16 14:00:00,1708092000000,14.9,14.9,14.8799,14.8799,4650.0,14.8867,21 | |
| 2024-02-16 14:01:00,1708092060000,14.86,14.86,14.86,14.86,5447.0,14.8602,17 | |
| 2024-02-16 14:02:00,1708092120000,14.84,14.84,14.82,14.82,6344.0,14.8322,37 | |
| 2024-02-16 14:03:00,1708092180000,14.8297,14.8297,14.8,14.8,1113.0,14.8055,9 | |
| 2024-02-16 14:04:00,1708092240000,14.8,14.8,14.8,14.8,597.0,14.7936,17 | |
| 2024-02-16 14:05:00,1708092300000,14.79,14.8,14.75,14.75,15193.0,14.7769,41 | |
| 2024-02-16 14:06:00,1708092360000,14.78,14.78,14.77,14.77,745.0,14.767,21 | |
| 2024-02-16 14:07:00,1708092420000,14.78,14.78,14.78,14.78,5300.0,14.7802,29 | |
| 2024-02-16 14:08:00,1708092480000,14.78,14.78,14.78,14.78,1527.0,14.7753,18 | |
| 2024-02-16 14:09:00,1708092540000,14.76,14.76,14.76,14.76,660.0,14.7616,12 | |
| 2024-02-16 14:10:00,1708092600000,14.779,14.8,14.779,14.8,1736.0,14.783,19 | |
| 2024-02-16 14:11:00,1708092660000,14.81,14.81,14.8,14.8,8451.0,14.809,16 | |
| 2024-02-16 14:12:00,1708092720000,14.76,14.76,14.76,14.76,1400.0,14.7636,17 | |
| 2024-02-16 14:13:00,1708092780000,14.7701,14.7701,14.7701,14.7701,985.0,14.7737,20 | |
| 2024-02-16 14:14:00,1708092840000,14.77,14.77,14.75,14.75,1605.0,14.763,17 | |
| 2024-02-16 14:15:00,1708092900000,14.76,14.76,14.76,14.76,236.0,14.7621,8 | |
| 2024-02-16 14:17:00,1708093020000,14.81,14.83,14.81,14.83,5032.0,14.8237,69 | |
| 2024-02-16 14:18:00,1708093080000,14.83,14.84,14.82,14.84,7567.0,14.8247,43 | |
| 2024-02-16 14:19:00,1708093140000,14.84,14.84,14.83,14.84,3513.0,14.838,23 | |
| 2024-02-16 14:20:00,1708093200000,14.8596,14.8596,14.8596,14.8596,279.0,14.8475,9 | |
| 2024-02-16 14:21:00,1708093260000,14.84,14.84,14.84,14.84,430.0,14.8376,9 | |
| 2024-02-16 14:25:00,1708093500000,14.841,14.85,14.84,14.85,24458.0,14.8408,6 | |
| 2024-02-16 14:26:00,1708093560000,14.85,14.85,14.85,14.85,268.0,14.85,5 | |
| 2024-02-16 14:27:00,1708093620000,14.87,14.88,14.87,14.88,2019.0,14.8796,4 | |
| 2024-02-16 14:28:00,1708093680000,14.9,14.9096,14.9,14.9,3969.0,14.9008,12 | |
| 2024-02-16 14:29:00,1708093740000,14.88,14.88,14.86,14.87,1540.0,14.873,18 | |
| 2024-02-16 14:30:00,1708093800000,14.85,14.915,14.85,14.91,43810.0,14.87,110 | |
| 2024-02-16 14:31:00,1708093860000,14.9,14.9087,14.8798,14.8999,7896.0,14.8953,63 | |
| 2024-02-16 14:32:00,1708093920000,14.8901,14.91,14.89,14.91,29000.0,14.8999,96 | |
| 2024-02-16 14:33:00,1708093980000,14.91,14.91,14.89,14.9,19874.0,14.9011,97 | |
| 2024-02-16 14:34:00,1708094040000,14.8901,14.8901,14.87,14.89,18410.0,14.8841,66 | |
| 2024-02-16 14:35:00,1708094100000,14.8997,14.91,14.89,14.89,39442.0,14.9014,94 | |
| 2024-02-16 14:36:00,1708094160000,14.9,14.9148,14.87,14.9101,20111.0,14.8999,64 | |
| 2024-02-16 14:37:00,1708094220000,14.899,14.9099,14.885,14.89,20350.0,14.8939,45 | |
| 2024-02-16 14:38:00,1708094280000,14.895,14.895,14.84,14.8572,48512.0,14.8598,246 | |
| 2024-02-16 14:39:00,1708094340000,14.868,14.868,14.8417,14.8499,9330.0,14.8531,44 | |
| 2024-02-16 14:40:00,1708094400000,14.84,14.85,14.83,14.8415,6939.0,14.8384,51 | |
| 2024-02-16 14:41:00,1708094460000,14.85,14.87,14.8499,14.868,8598.0,14.8573,52 | |
| 2024-02-16 14:42:00,1708094520000,14.8698,14.8801,14.855,14.88,10807.0,14.8702,80 | |
| 2024-02-16 14:43:00,1708094580000,14.8712,14.875,14.86,14.8627,8046.0,14.8691,40 | |
| 2024-02-16 14:44:00,1708094640000,14.865,14.8999,14.86,14.89,12948.0,14.8813,81 | |
| 2024-02-16 14:45:00,1708094700000,14.9,14.96,14.9,14.96,22117.0,14.9338,147 | |
| 2024-02-16 14:46:00,1708094760000,14.95,15.0,14.948,14.96,36092.0,14.9728,147 | |
| 2024-02-16 14:47:00,1708094820000,14.95,14.98,14.93,14.975,39604.0,14.9548,181 | |
| 2024-02-16 14:48:00,1708094880000,14.9796,15.1023,14.9796,15.1023,116411.0,15.0335,487 | |
| 2024-02-16 14:49:00,1708094940000,15.1,15.1,15.04,15.04,74617.0,15.0591,303 | |
| 2024-02-16 14:50:00,1708095000000,15.03,15.0399,15.01,15.01,52594.0,15.0282,150 | |
| 2024-02-16 14:51:00,1708095060000,15.01,15.035,14.995,15.0252,35868.0,15.0148,149 | |
| 2024-02-16 14:52:00,1708095120000,15.0299,15.0599,15.02,15.055,24526.0,15.0394,143 | |
| 2024-02-16 14:53:00,1708095180000,15.055,15.055,15.04,15.05,14723.0,15.0496,60 | |
| 2024-02-16 14:54:00,1708095240000,15.06,15.06,15.0469,15.0498,20456.0,15.0545,73 | |
| 2024-02-16 14:55:00,1708095300000,15.04,15.05,15.0398,15.045,12969.0,15.0449,59 | |
| 2024-02-16 14:56:00,1708095360000,15.0485,15.05,15.03,15.04,35141.0,15.0426,150 | |
| 2024-02-16 14:57:00,1708095420000,15.0305,15.045,15.02,15.0207,10918.0,15.0308,57 | |
| 2024-02-16 14:58:00,1708095480000,15.0294,15.0294,15.0,15.0118,11655.0,15.0139,72 | |
| 2024-02-16 14:59:00,1708095540000,15.02,15.025,15.0101,15.0124,5763.0,15.0159,26 | |
| 2024-02-16 15:00:00,1708095600000,15.015,15.03,15.0,15.0036,7383.0,15.0189,43 | |
| 2024-02-16 15:01:00,1708095660000,15.0001,15.01,14.9701,14.98,14406.0,14.9878,84 | |
| 2024-02-16 15:02:00,1708095720000,14.98,15.005,14.975,15.0,21062.0,14.9902,96 | |
| 2024-02-16 15:03:00,1708095780000,14.9999,15.0,14.99,14.9964,9114.0,14.9947,55 | |
| 2024-02-16 15:04:00,1708095840000,15.0,15.01,15.0,15.0,11265.0,15.0016,55 | |
| 2024-02-16 15:05:00,1708095900000,15.0016,15.005,14.98,14.99,12213.0,14.9953,56 | |
| 2024-02-16 15:06:00,1708095960000,14.995,15.0002,14.98,14.98,5914.0,14.9955,46 | |
| 2024-02-16 15:07:00,1708096020000,14.985,14.99,14.97,14.97,5377.0,14.9763,43 | |
| 2024-02-16 15:08:00,1708096080000,14.9699,14.98,14.935,14.98,17620.0,14.9561,98 | |
| 2024-02-16 15:09:00,1708096140000,14.98,14.9999,14.9721,14.9999,6820.0,14.983,56 | |
| 2024-02-16 15:10:00,1708096200000,14.9999,15.025,14.9999,15.0201,19712.0,15.0091,68 | |
| 2024-02-16 15:11:00,1708096260000,15.02,15.02,14.99,14.9959,24898.0,15.0016,40 | |
| 2024-02-16 15:12:00,1708096320000,14.99,14.99,14.96,14.965,41863.0,14.975,107 | |
| 2024-02-16 15:13:00,1708096380000,14.97,14.997,14.97,14.9898,7186.0,14.9768,54 | |
| 2024-02-16 15:14:00,1708096440000,14.98,15.0101,14.98,15.01,9724.0,14.9982,85 | |
| 2024-02-16 15:15:00,1708096500000,15.015,15.03,15.005,15.01,16214.0,15.0141,88 | |
| 2024-02-16 15:16:00,1708096560000,15.0181,15.0181,14.98,14.9896,101096.0,15.0003,122 | |
| 2024-02-16 15:17:00,1708096620000,14.98,15.0013,14.98,14.98,10388.0,14.9934,61 | |
| 2024-02-16 15:18:00,1708096680000,14.977,14.977,14.945,14.96,15158.0,14.9578,84 | |
| 2024-02-16 15:19:00,1708096740000,14.96,14.9699,14.925,14.935,13220.0,14.9389,77 | |
| 2024-02-16 15:20:00,1708096800000,14.93,14.944,14.91,14.9397,13666.0,14.9232,76 | |
| 2024-02-16 15:21:00,1708096860000,14.93,14.93,14.92,14.92,4008.0,14.9231,48 | |
| 2024-02-16 15:22:00,1708096920000,14.92,14.9661,14.92,14.9613,3995.0,14.9508,29 | |
| 2024-02-16 15:23:00,1708096980000,14.96,15.002,14.96,14.9997,7037.0,14.9885,68 | |
| 2024-02-16 15:24:00,1708097040000,14.99,15.0,14.975,14.975,6679.0,14.9857,56 | |
| 2024-02-16 15:25:00,1708097100000,14.98,14.9873,14.96,14.96,13788.0,14.979,81 | |
| 2024-02-16 15:26:00,1708097160000,14.96,14.97,14.95,14.97,8535.0,14.9557,60 | |
| 2024-02-16 15:27:00,1708097220000,14.97,14.99,14.9685,14.98,10088.0,14.977,67 | |
| 2024-02-16 15:28:00,1708097280000,14.98,14.99,14.96,14.97,21085.0,14.9679,46 | |
| 2024-02-16 15:29:00,1708097340000,14.964,14.975,14.96,14.96,7862.0,14.9695,49 | |
| 2024-02-16 15:30:00,1708097400000,14.9699,14.9699,14.9601,14.965,956.0,14.9629,10 | |
| 2024-02-16 15:31:00,1708097460000,14.96,14.96,14.9313,14.935,5022.0,14.9466,41 | |
| 2024-02-16 15:32:00,1708097520000,14.93,14.93,14.89,14.8981,20026.0,14.9006,71 | |
| 2024-02-16 15:33:00,1708097580000,14.9,14.9161,14.8999,14.8999,20760.0,14.9084,47 | |
| 2024-02-16 15:34:00,1708097640000,14.89,14.9,14.88,14.9,14291.0,14.89,50 | |
| 2024-02-16 15:35:00,1708097700000,14.9,14.91,14.87,14.885,36597.0,14.8945,143 | |
| 2024-02-16 15:36:00,1708097760000,14.88,14.91,14.88,14.91,17426.0,14.9019,31 | |
| 2024-02-16 15:37:00,1708097820000,14.9,14.9155,14.895,14.91,17495.0,14.9068,66 | |
| 2024-02-16 15:38:00,1708097880000,14.9102,14.93,14.9101,14.9299,12139.0,14.9245,16 | |
| 2024-02-16 15:39:00,1708097940000,14.93,14.93,14.8916,14.9099,10714.0,14.9089,63 | |
| 2024-02-16 15:40:00,1708098000000,14.9099,14.93,14.905,14.93,5815.0,14.9182,33 | |
| 2024-02-16 15:41:00,1708098060000,14.93,14.945,14.925,14.9401,15107.0,14.9376,41 | |
| 2024-02-16 15:42:00,1708098120000,14.9402,14.975,14.9402,14.975,11900.0,14.9611,77 | |
| 2024-02-16 15:43:00,1708098180000,14.98,14.985,14.9602,14.965,10035.0,14.9727,45 | |
| 2024-02-16 15:44:00,1708098240000,14.97,14.97,14.96,14.965,11786.0,14.9667,91 | |
| 2024-02-16 15:45:00,1708098300000,14.96,14.965,14.9326,14.935,8040.0,14.9512,33 | |
| 2024-02-16 15:46:00,1708098360000,14.94,14.94,14.885,14.89,22620.0,14.9069,140 | |
| 2024-02-16 15:47:00,1708098420000,14.8961,14.9,14.885,14.9,5160.0,14.8906,24 | |
| 2024-02-16 15:48:00,1708098480000,14.89,14.92,14.89,14.915,7102.0,14.909,32 | |
| 2024-02-16 15:49:00,1708098540000,14.9199,14.9399,14.9199,14.9331,2378.0,14.9238,20 | |
| 2024-02-16 15:50:00,1708098600000,14.93,14.93,14.91,14.92,9997.0,14.9196,38 | |
| 2024-02-16 15:51:00,1708098660000,14.91,14.9188,14.91,14.9188,2432.0,14.9107,39 | |
| 2024-02-16 15:52:00,1708098720000,14.9199,14.925,14.9178,14.925,2159.0,14.9226,22 | |
| 2024-02-16 15:53:00,1708098780000,14.93,14.9301,14.93,14.93,2382.0,14.9301,22 | |
| 2024-02-16 15:54:00,1708098840000,14.93,14.955,14.93,14.945,5601.0,14.941,43 | |
| 2024-02-16 15:55:00,1708098900000,14.94,14.94,14.905,14.905,2827.0,14.9225,28 | |
| 2024-02-16 15:56:00,1708098960000,14.905,14.91,14.9,14.91,1589.0,14.9059,23 | |
| 2024-02-16 15:57:00,1708099020000,14.9099,14.9099,14.885,14.895,7149.0,14.8943,54 | |
| 2024-02-16 15:58:00,1708099080000,14.8907,14.9099,14.89,14.9099,12465.0,14.8993,38 | |
| 2024-02-16 15:59:00,1708099140000,14.915,14.92,14.91,14.92,2483.0,14.9168,19 | |
| 2024-02-16 16:00:00,1708099200000,14.91,14.92,14.9,14.91,5004.0,14.9094,42 | |
| 2024-02-16 16:01:00,1708099260000,14.9199,14.92,14.895,14.905,6104.0,14.9056,47 | |
| 2024-02-16 16:02:00,1708099320000,14.91,14.9155,14.905,14.905,3808.0,14.9086,24 | |
| 2024-02-16 16:03:00,1708099380000,14.91,14.91,14.9041,14.91,4051.0,14.9095,36 | |
| 2024-02-16 16:04:00,1708099440000,14.91,14.915,14.9001,14.91,1516.0,14.908,14 | |
| 2024-02-16 16:05:00,1708099500000,14.92,14.93,14.92,14.93,2820.0,14.9215,35 | |
| 2024-02-16 16:06:00,1708099560000,14.9201,14.9499,14.9201,14.94,2348.0,14.9333,29 | |
| 2024-02-16 16:07:00,1708099620000,14.9499,14.9499,14.925,14.93,3384.0,14.9397,36 | |
| 2024-02-16 16:08:00,1708099680000,14.94,14.94,14.9339,14.94,1785.0,14.9367,12 | |
| 2024-02-16 16:09:00,1708099740000,14.95,14.96,14.95,14.95,4324.0,14.951,20 | |
| 2024-02-16 16:10:00,1708099800000,14.94,14.97,14.94,14.965,25848.0,14.967,67 | |
| 2024-02-16 16:11:00,1708099860000,14.96,14.965,14.94,14.94,2854.0,14.9488,37 | |
| 2024-02-16 16:12:00,1708099920000,14.94,14.96,14.9312,14.96,16611.0,14.9502,81 | |
| 2024-02-16 16:13:00,1708099980000,14.96,14.975,14.955,14.975,25720.0,14.9663,85 | |
| 2024-02-16 16:14:00,1708100040000,14.97,14.97,14.95,14.96,31817.0,14.9566,79 | |
| 2024-02-16 16:15:00,1708100100000,14.96,14.97,14.95,14.965,51596.0,14.9592,123 | |
| 2024-02-16 16:16:00,1708100160000,14.965,14.98,14.96,14.98,8129.0,14.9701,57 | |
| 2024-02-16 16:17:00,1708100220000,14.9899,15.01,14.9808,15.01,16307.0,15.0026,97 | |
| 2024-02-16 16:18:00,1708100280000,15.02,15.03,15.015,15.025,59703.0,15.0237,112 | |
| 2024-02-16 16:19:00,1708100340000,15.025,15.04,15.02,15.04,5752.0,15.0282,55 | |
| 2024-02-16 16:20:00,1708100400000,15.045,15.05,15.02,15.0336,24274.0,15.0332,116 | |
| 2024-02-16 16:21:00,1708100460000,15.03,15.04,15.02,15.03,5350.0,15.0334,40 | |
| 2024-02-16 16:22:00,1708100520000,15.02,15.035,15.01,15.035,9073.0,15.016,31 | |
| 2024-02-16 16:23:00,1708100580000,15.04,15.0801,15.04,15.075,14208.0,15.0649,110 | |
| 2024-02-16 16:24:00,1708100640000,15.0795,15.08,15.0501,15.06,35509.0,15.0712,93 | |
| 2024-02-16 16:25:00,1708100700000,15.0434,15.09,15.04,15.09,15111.0,15.0784,98 | |
| 2024-02-16 16:26:00,1708100760000,15.095,15.105,15.07,15.095,26448.0,15.0912,107 | |
| 2024-02-16 16:27:00,1708100820000,15.1,15.12,15.09,15.12,40585.0,15.0989,176 | |
| 2024-02-16 16:28:00,1708100880000,15.12,15.13,15.08,15.09,30816.0,15.1127,119 | |
| 2024-02-16 16:29:00,1708100940000,15.1,15.12,15.09,15.11,8390.0,15.1112,73 | |
| 2024-02-16 16:30:00,1708101000000,15.105,15.13,15.105,15.12,7101.0,15.1206,33 | |
| 2024-02-16 16:31:00,1708101060000,15.12,15.17,15.11,15.15,51270.0,15.1509,238 | |
| 2024-02-16 16:32:00,1708101120000,15.15,15.17,15.15,15.165,30551.0,15.1599,63 | |
| 2024-02-16 16:33:00,1708101180000,15.16,15.21,15.16,15.2,14935.0,15.1893,124 | |
| 2024-02-16 16:34:00,1708101240000,15.2,15.23,15.2,15.21,54384.0,15.2157,181 | |
| 2024-02-16 16:35:00,1708101300000,15.21,15.22,15.18,15.1999,96539.0,15.2018,173 | |
| 2024-02-16 16:36:00,1708101360000,15.2001,15.2125,15.19,15.2,28725.0,15.1996,82 | |
| 2024-02-16 16:37:00,1708101420000,15.19,15.2,15.175,15.1813,19452.0,15.1852,114 | |
| 2024-02-16 16:38:00,1708101480000,15.18,15.185,15.16,15.17,28160.0,15.1768,125 | |
| 2024-02-16 16:39:00,1708101540000,15.17,15.17,15.1401,15.1446,9815.0,15.1549,58 | |
| 2024-02-16 16:40:00,1708101600000,15.145,15.165,15.1121,15.1121,47619.0,15.1353,161 | |
| 2024-02-16 16:41:00,1708101660000,15.12,15.14,15.1199,15.13,19500.0,15.1241,79 | |
| 2024-02-16 16:42:00,1708101720000,15.1302,15.1399,15.1,15.1033,13991.0,15.1242,42 | |
| 2024-02-16 16:43:00,1708101780000,15.11,15.1286,15.1099,15.1104,17840.0,15.1165,60 | |
| 2024-02-16 16:44:00,1708101840000,15.116,15.116,15.09,15.09,21864.0,15.1053,73 | |
| 2024-02-16 16:45:00,1708101900000,15.0899,15.095,15.08,15.095,13696.0,15.0855,82 | |
| 2024-02-16 16:46:00,1708101960000,15.1,15.105,15.095,15.1,13702.0,15.1,104 | |
| 2024-02-16 16:47:00,1708102020000,15.11,15.12,15.095,15.095,7931.0,15.1077,46 | |
| 2024-02-16 16:48:00,1708102080000,15.085,15.085,15.02,15.0399,95017.0,15.038,451 | |
| 2024-02-16 16:49:00,1708102140000,15.035,15.035,14.98,15.015,45922.0,15.0016,252 | |
| 2024-02-16 16:50:00,1708102200000,15.015,15.0201,15.0014,15.01,25025.0,15.0168,85 | |
| 2024-02-16 16:51:00,1708102260000,15.0199,15.0199,14.96,15.005,52182.0,14.9912,269 | |
| 2024-02-16 16:52:00,1708102320000,15.0099,15.01,14.98,15.01,12686.0,14.9996,70 | |
| 2024-02-16 16:53:00,1708102380000,15.01,15.03,15.0001,15.0257,27682.0,15.0225,90 | |
| 2024-02-16 16:54:00,1708102440000,15.03,15.03,14.99,14.995,9947.0,15.012,48 | |
| 2024-02-16 16:55:00,1708102500000,14.995,14.995,14.97,14.9897,38579.0,14.9818,154 | |
| 2024-02-16 16:56:00,1708102560000,14.985,14.99,14.94,14.945,73519.0,14.957,338 | |
| 2024-02-16 16:57:00,1708102620000,14.9451,14.9451,14.915,14.915,34766.0,14.9295,113 | |
| 2024-02-16 16:58:00,1708102680000,14.92,14.925,14.91,14.915,6312.0,14.918,55 | |
| 2024-02-16 16:59:00,1708102740000,14.91,14.9599,14.91,14.9544,24315.0,14.9501,85 | |
| 2024-02-16 17:00:00,1708102800000,14.955,14.955,14.89,14.9,71670.0,14.9136,116 | |
| 2024-02-16 17:01:00,1708102860000,14.8901,14.925,14.8901,14.92,17733.0,14.9137,109 | |
| 2024-02-16 17:02:00,1708102920000,14.93,14.9719,14.93,14.9719,21918.0,14.9394,80 | |
| 2024-02-16 17:03:00,1708102980000,14.975,15.015,14.97,15.015,29197.0,14.9787,89 | |
| 2024-02-16 17:04:00,1708103040000,15.01,15.015,15.0,15.0,23282.0,15.005,119 | |
| 2024-02-16 17:05:00,1708103100000,14.99,15.0287,14.99,15.02,21107.0,15.0117,76 | |
| 2024-02-16 17:06:00,1708103160000,15.03,15.04,15.01,15.0199,27022.0,15.0264,123 | |
| 2024-02-16 17:07:00,1708103220000,15.0194,15.0291,15.01,15.02,12704.0,15.0209,48 | |
| 2024-02-16 17:08:00,1708103280000,15.025,15.04,15.025,15.03,3685.0,15.0296,17 | |
| 2024-02-16 17:09:00,1708103340000,15.03,15.04,15.03,15.035,5070.0,15.0356,25 | |
| 2024-02-16 17:10:00,1708103400000,15.0347,15.036,15.02,15.02,12214.0,15.0276,64 | |
| 2024-02-16 17:11:00,1708103460000,15.015,15.02,14.995,15.01,6192.0,15.0087,43 | |
| 2024-02-16 17:12:00,1708103520000,15.01,15.02,15.004,15.005,5119.0,15.0122,35 | |
| 2024-02-16 17:13:00,1708103580000,15.0019,15.005,15.0,15.0,775.0,15.002,20 | |
| 2024-02-16 17:14:00,1708103640000,14.9969,15.0,14.98,14.9963,3366.0,14.9916,29 | |
| 2024-02-16 17:15:00,1708103700000,14.9901,14.994,14.984,14.9852,2777.0,14.9865,15 | |
| 2024-02-16 17:16:00,1708103760000,14.985,14.99,14.985,14.9899,3467.0,14.9884,22 | |
| 2024-02-16 17:17:00,1708103820000,14.98,14.98,14.94,14.94,3862.0,14.9406,43 | |
| 2024-02-16 17:18:00,1708103880000,14.95,14.96,14.95,14.96,736.0,14.9544,14 | |
| 2024-02-16 17:19:00,1708103940000,14.965,14.97,14.94,14.94,13504.0,14.955,51 | |
| 2024-02-16 17:20:00,1708104000000,14.94,14.955,14.9399,14.95,15310.0,14.9422,94 | |
| 2024-02-16 17:21:00,1708104060000,14.9519,14.9703,14.9519,14.9703,5300.0,14.9613,46 | |
| 2024-02-16 17:22:00,1708104120000,14.975,15.01,14.96,15.01,7006.0,14.9916,55 | |
| 2024-02-16 17:23:00,1708104180000,15.02,15.02,15.0,15.0085,9041.0,15.0044,38 | |
| 2024-02-16 17:24:00,1708104240000,14.99,14.99,14.985,14.985,1166.0,14.9897,15 | |
| 2024-02-16 17:25:00,1708104300000,14.9851,14.9851,14.96,14.9601,2278.0,14.9689,24 | |
| 2024-02-16 17:26:00,1708104360000,14.965,14.9799,14.965,14.9751,5124.0,14.9748,22 | |
| 2024-02-16 17:27:00,1708104420000,14.97,14.985,14.96,14.976,11305.0,14.9736,74 | |
| 2024-02-16 17:28:00,1708104480000,14.97,14.976,14.958,14.975,9697.0,14.9652,60 | |
| 2024-02-16 17:29:00,1708104540000,14.977,14.98,14.97,14.98,3352.0,14.9789,33 | |
| 2024-02-16 17:30:00,1708104600000,14.99,15.0,14.975,15.0,5352.0,14.9854,67 | |
| 2024-02-16 17:31:00,1708104660000,15.005,15.0084,14.9899,14.9899,1562.0,14.999,15 | |
| 2024-02-16 17:32:00,1708104720000,14.98,14.98,14.965,14.965,4645.0,14.9746,33 | |
| 2024-02-16 17:33:00,1708104780000,14.9702,15.0,14.96,14.9801,22241.0,14.9877,159 | |
| 2024-02-16 17:34:00,1708104840000,14.985,14.985,14.965,14.98,9030.0,14.9796,38 | |
| 2024-02-16 17:35:00,1708104900000,14.97,14.98,14.9601,14.967,4876.0,14.9681,16 | |
| 2024-02-16 17:36:00,1708104960000,14.97,14.975,14.97,14.97,1844.0,14.9704,21 | |
| 2024-02-16 17:37:00,1708105020000,14.98,14.996,14.975,14.98,6075.0,14.9857,60 | |
| 2024-02-16 17:38:00,1708105080000,14.98,14.99,14.98,14.985,1122.0,14.983,17 | |
| 2024-02-16 17:39:00,1708105140000,14.98,14.98,14.965,14.965,4608.0,14.9716,32 | |
| 2024-02-16 17:40:00,1708105200000,14.97,14.975,14.97,14.975,818.0,14.9713,13 | |
| 2024-02-16 17:41:00,1708105260000,14.98,14.98,14.97,14.97,6543.0,14.9705,16 | |
| 2024-02-16 17:42:00,1708105320000,14.975,14.975,14.975,14.975,2151.0,14.9751,5 | |
| 2024-02-16 17:43:00,1708105380000,14.97,14.97,14.95,14.9512,11194.0,14.9572,50 | |
| 2024-02-16 17:44:00,1708105440000,14.955,14.9599,14.95,14.95,3187.0,14.9509,25 | |
| 2024-02-16 17:45:00,1708105500000,14.96,14.98,14.955,14.975,6613.0,14.9706,40 | |
| 2024-02-16 17:46:00,1708105560000,14.9713,14.975,14.97,14.97,1117.0,14.9729,8 | |
| 2024-02-16 17:47:00,1708105620000,14.975,14.979,14.96,14.965,6445.0,14.9727,30 | |
| 2024-02-16 17:48:00,1708105680000,14.96,14.9613,14.93,14.9468,12805.0,14.9493,105 | |
| 2024-02-16 17:49:00,1708105740000,14.94,14.94,14.93,14.9301,3925.0,14.9315,16 | |
| 2024-02-16 17:50:00,1708105800000,14.94,14.94,14.91,14.91,30663.0,14.9203,99 | |
| 2024-02-16 17:51:00,1708105860000,14.92,14.92,14.87,14.87,41431.0,14.8938,167 | |
| 2024-02-16 17:52:00,1708105920000,14.87,14.876,14.85,14.87,22045.0,14.8666,124 | |
| 2024-02-16 17:53:00,1708105980000,14.875,14.91,14.875,14.9,7949.0,14.8968,57 | |
| 2024-02-16 17:54:00,1708106040000,14.91,14.9106,14.9,14.9,5260.0,14.9084,31 | |
| 2024-02-16 17:55:00,1708106100000,14.8996,14.9061,14.8957,14.905,4350.0,14.9027,32 | |
| 2024-02-16 17:56:00,1708106160000,14.9061,14.9061,14.85,14.85,13513.0,14.8797,67 | |
| 2024-02-16 17:57:00,1708106220000,14.86,14.87,14.86,14.86,7072.0,14.8653,47 | |
| 2024-02-16 17:58:00,1708106280000,14.87,14.8798,14.87,14.8798,6494.0,14.8707,45 | |
| 2024-02-16 17:59:00,1708106340000,14.87,14.87,14.8696,14.87,1849.0,14.8698,30 | |
| 2024-02-16 18:00:00,1708106400000,14.874,14.874,14.84,14.865,46364.0,14.8506,151 | |
| 2024-02-16 18:01:00,1708106460000,14.8601,14.8799,14.8601,14.8601,5387.0,14.8677,28 | |
| 2024-02-16 18:02:00,1708106520000,14.865,14.87,14.86,14.87,12558.0,14.8624,61 | |
| 2024-02-16 18:03:00,1708106580000,14.8632,14.87,14.86,14.87,4698.0,14.8645,33 | |
| 2024-02-16 18:04:00,1708106640000,14.8699,14.8699,14.855,14.855,2160.0,14.8587,11 | |
| 2024-02-16 18:05:00,1708106700000,14.85,14.86,14.845,14.854,11072.0,14.8498,42 | |
| 2024-02-16 18:06:00,1708106760000,14.855,14.855,14.84,14.845,12136.0,14.8458,34 | |
| 2024-02-16 18:07:00,1708106820000,14.85,14.85,14.824,14.8299,18489.0,14.8361,85 | |
| 2024-02-16 18:08:00,1708106880000,14.83,14.85,14.83,14.8401,3906.0,14.8423,32 | |
| 2024-02-16 18:09:00,1708106940000,14.8303,14.85,14.8303,14.8497,3827.0,14.8463,25 | |
| 2024-02-16 18:10:00,1708107000000,14.8401,14.865,14.8401,14.865,15748.0,14.8558,63 | |
| 2024-02-16 18:11:00,1708107060000,14.86,14.8657,14.85,14.8599,8200.0,14.8597,47 | |
| 2024-02-16 18:12:00,1708107120000,14.855,14.8688,14.85,14.865,32322.0,14.859,37 | |
| 2024-02-16 18:13:00,1708107180000,14.8699,14.9,14.8699,14.8901,10016.0,14.8817,67 | |
| 2024-02-16 18:14:00,1708107240000,14.8989,14.92,14.8837,14.92,10060.0,14.8947,49 | |
| 2024-02-16 18:15:00,1708107300000,14.916,14.93,14.91,14.91,10152.0,14.921,54 | |
| 2024-02-16 18:16:00,1708107360000,14.915,14.92,14.9099,14.9099,2747.0,14.9136,18 | |
| 2024-02-16 18:17:00,1708107420000,14.905,14.905,14.89,14.89,3332.0,14.8986,20 | |
| 2024-02-16 18:18:00,1708107480000,14.89,14.89,14.88,14.885,2008.0,14.8877,29 | |
| 2024-02-16 18:19:00,1708107540000,14.89,14.895,14.88,14.885,129659.0,14.8812,219 | |
| 2024-02-16 18:20:00,1708107600000,14.88,14.889,14.87,14.8801,8433.0,14.8768,43 | |
| 2024-02-16 18:21:00,1708107660000,14.88,14.8868,14.875,14.88,5241.0,14.8801,38 | |
| 2024-02-16 18:22:00,1708107720000,14.8796,14.8859,14.8768,14.8859,2866.0,14.8818,18 | |
| 2024-02-16 18:23:00,1708107780000,14.885,14.896,14.885,14.89,5683.0,14.8893,33 | |
| 2024-02-16 18:24:00,1708107840000,14.89,14.89,14.88,14.88,2635.0,14.8856,25 | |
| 2024-02-16 18:25:00,1708107900000,14.89,14.905,14.89,14.9001,5243.0,14.8986,46 | |
| 2024-02-16 18:26:00,1708107960000,14.91,14.93,14.91,14.915,42725.0,14.9135,79 | |
| 2024-02-16 18:27:00,1708108020000,14.9198,14.94,14.9105,14.9396,20329.0,14.9248,44 | |
| 2024-02-16 18:28:00,1708108080000,14.94,14.94,14.91,14.9181,33713.0,14.9212,69 | |
| 2024-02-16 18:29:00,1708108140000,14.91,14.9199,14.9,14.9,3229.0,14.9111,27 | |
| 2024-02-16 18:30:00,1708108200000,14.9,14.91,14.9,14.91,6070.0,14.9068,42 | |
| 2024-02-16 18:31:00,1708108260000,14.91,14.91,14.9088,14.91,2844.0,14.9098,28 | |
| 2024-02-16 18:32:00,1708108320000,14.91,14.91,14.9097,14.9097,1719.0,14.9096,17 | |
| 2024-02-16 18:33:00,1708108380000,14.91,14.915,14.91,14.91,2057.0,14.9122,22 | |
| 2024-02-16 18:34:00,1708108440000,14.91,14.92,14.9,14.915,110699.0,14.9112,136 | |
| 2024-02-16 18:35:00,1708108500000,14.91,14.9199,14.9,14.91,3700.0,14.9097,32 | |
| 2024-02-16 18:36:00,1708108560000,14.91,14.92,14.9,14.92,6736.0,14.9086,51 | |
| 2024-02-16 18:37:00,1708108620000,14.92,14.9266,14.92,14.9201,5572.0,14.9222,34 | |
| 2024-02-16 18:38:00,1708108680000,14.92,14.92,14.9199,14.9199,1874.0,14.9199,12 | |
| 2024-02-16 18:39:00,1708108740000,14.92,14.95,14.92,14.95,7427.0,14.9353,62 | |
| 2024-02-16 18:40:00,1708108800000,14.955,14.956,14.93,14.93,9350.0,14.94,77 | |
| 2024-02-16 18:41:00,1708108860000,14.93,14.93,14.91,14.91,14503.0,14.9188,80 | |
| 2024-02-16 18:42:00,1708108920000,14.915,14.94,14.915,14.9332,12228.0,14.9352,95 | |
| 2024-02-16 18:43:00,1708108980000,14.94,14.945,14.9387,14.9387,7638.0,14.9401,36 | |
| 2024-02-16 18:44:00,1708109040000,14.94,14.945,14.93,14.93,1375.0,14.9381,26 | |
| 2024-02-16 18:45:00,1708109100000,14.935,14.935,14.93,14.93,4216.0,14.93,26 | |
| 2024-02-16 18:46:00,1708109160000,14.945,14.95,14.94,14.95,1599.0,14.9427,22 | |
| 2024-02-16 18:47:00,1708109220000,14.94,14.9567,14.94,14.9501,5790.0,14.9508,27 | |
| 2024-02-16 18:48:00,1708109280000,14.96,14.96,14.955,14.9599,5905.0,14.958,32 | |
| 2024-02-16 18:49:00,1708109340000,14.95,14.965,14.95,14.96,2484.0,14.9585,26 | |
| 2024-02-16 18:50:00,1708109400000,14.96,14.96,14.955,14.955,3993.0,14.9597,26 | |
| 2024-02-16 18:51:00,1708109460000,14.96,14.975,14.96,14.96,8921.0,14.9687,56 | |
| 2024-02-16 18:52:00,1708109520000,14.965,14.98,14.965,14.98,6975.0,14.9762,49 | |
| 2024-02-16 18:53:00,1708109580000,14.975,14.975,14.96,14.9697,10345.0,14.9675,16 | |
| 2024-02-16 18:54:00,1708109640000,14.96,14.97,14.95,14.95,20823.0,14.9606,111 | |
| 2024-02-16 18:55:00,1708109700000,14.955,14.97,14.95,14.965,6788.0,14.9572,24 | |
| 2024-02-16 18:56:00,1708109760000,14.97,15.0,14.97,14.99,9547.0,14.9851,63 | |
| 2024-02-16 18:57:00,1708109820000,14.99,14.99,14.97,14.975,21613.0,14.9787,82 | |
| 2024-02-16 18:58:00,1708109880000,14.97,14.9799,14.97,14.9799,2155.0,14.973,24 | |
| 2024-02-16 18:59:00,1708109940000,14.97,14.975,14.97,14.9701,1466.0,14.9712,14 | |
| 2024-02-16 19:00:00,1708110000000,14.98,14.98,14.975,14.975,905.0,14.9773,11 | |
| 2024-02-16 19:01:00,1708110060000,14.975,14.98,14.97,14.98,2547.0,14.9769,24 | |
| 2024-02-16 19:02:00,1708110120000,14.975,14.98,14.965,14.965,9406.0,14.9732,56 | |
| 2024-02-16 19:03:00,1708110180000,14.965,14.965,14.95,14.95,1247.0,14.9592,23 | |
| 2024-02-16 19:04:00,1708110240000,14.955,14.9565,14.9399,14.95,14719.0,14.9421,86 | |
| 2024-02-16 19:05:00,1708110300000,14.95,14.97,14.93,14.945,8584.0,14.9457,52 | |
| 2024-02-16 19:06:00,1708110360000,14.94,14.9499,14.93,14.93,4593.0,14.9379,22 | |
| 2024-02-16 19:07:00,1708110420000,14.935,14.95,14.93,14.95,3252.0,14.9351,13 | |
| 2024-02-16 19:08:00,1708110480000,14.94,14.94,14.93,14.9399,976.0,14.936,8 | |
| 2024-02-16 19:09:00,1708110540000,14.93,14.93,14.9297,14.93,3085.0,14.9302,25 | |
| 2024-02-16 19:10:00,1708110600000,14.925,14.93,14.9201,14.926,2942.0,14.9233,17 | |
| 2024-02-16 19:11:00,1708110660000,14.92,14.925,14.92,14.92,6537.0,14.921,38 | |
| 2024-02-16 19:12:00,1708110720000,14.9198,14.925,14.915,14.9249,8616.0,14.9198,51 | |
| 2024-02-16 19:13:00,1708110780000,14.93,14.93,14.92,14.9204,1317.0,14.9231,16 | |
| 2024-02-16 19:14:00,1708110840000,14.92,14.92,14.915,14.915,250.0,14.917,3 | |
| 2024-02-16 19:15:00,1708110900000,14.92,14.925,14.8901,14.8901,9937.0,14.9039,70 | |
| 2024-02-16 19:16:00,1708110960000,14.894,14.894,14.875,14.88,16965.0,14.8849,66 | |
| 2024-02-16 19:17:00,1708111020000,14.8802,14.896,14.8701,14.88,11630.0,14.8793,68 | |
| 2024-02-16 19:18:00,1708111080000,14.88,14.88,14.85,14.8737,18734.0,14.864,77 | |
| 2024-02-16 19:19:00,1708111140000,14.8796,14.91,14.8701,14.88,15115.0,14.8869,78 | |
| 2024-02-16 19:20:00,1708111200000,14.8799,14.91,14.8799,14.9,15351.0,14.8905,83 | |
| 2024-02-16 19:21:00,1708111260000,14.9,14.92,14.9,14.91,16134.0,14.9125,54 | |
| 2024-02-16 19:22:00,1708111320000,14.91,14.92,14.9,14.905,16798.0,14.9086,77 | |
| 2024-02-16 19:23:00,1708111380000,14.91,14.97,14.91,14.96,19255.0,14.9454,113 | |
| 2024-02-16 19:24:00,1708111440000,14.9647,14.9749,14.96,14.965,8216.0,14.9665,49 | |
| 2024-02-16 19:25:00,1708111500000,14.9699,15.006,14.9699,14.9852,44555.0,14.9904,131 | |
| 2024-02-16 19:26:00,1708111560000,14.98,15.005,14.975,14.99,17283.0,14.9854,103 | |
| 2024-02-16 19:27:00,1708111620000,14.9984,15.0,14.96,14.97,32205.0,14.9864,151 | |
| 2024-02-16 19:28:00,1708111680000,14.98,15.0,14.975,14.99,34505.0,14.9929,124 | |
| 2024-02-16 19:29:00,1708111740000,14.99,15.01,14.985,15.0099,31992.0,14.9993,76 | |
| 2024-02-16 19:30:00,1708111800000,15.005,15.02,14.99,15.005,12979.0,15.0008,65 | |
| 2024-02-16 19:31:00,1708111860000,15.0092,15.03,15.0051,15.03,21633.0,15.0218,85 | |
| 2024-02-16 19:32:00,1708111920000,15.03,15.0601,15.03,15.04,32930.0,15.0512,108 | |
| 2024-02-16 19:33:00,1708111980000,15.04,15.07,15.04,15.0594,18248.0,15.0575,95 | |
| 2024-02-16 19:34:00,1708112040000,15.06,15.09,15.06,15.0801,39871.0,15.0776,155 | |
| 2024-02-16 19:35:00,1708112100000,15.085,15.09,15.0701,15.0846,16368.0,15.0809,88 | |
| 2024-02-16 19:36:00,1708112160000,15.08,15.08,15.04,15.045,44522.0,15.0567,131 | |
| 2024-02-16 19:37:00,1708112220000,15.04,15.05,15.03,15.04,19467.0,15.04,55 | |
| 2024-02-16 19:38:00,1708112280000,15.04,15.0701,15.04,15.0701,17978.0,15.0554,121 | |
| 2024-02-16 19:39:00,1708112340000,15.065,15.08,15.06,15.075,16507.0,15.0688,43 | |
| 2024-02-16 19:40:00,1708112400000,15.07,15.07,15.055,15.0699,13799.0,15.0603,81 | |
| 2024-02-16 19:41:00,1708112460000,15.06,15.08,15.06,15.07,5933.0,15.069,36 | |
| 2024-02-16 19:42:00,1708112520000,15.07,15.0855,15.061,15.075,18636.0,15.0775,68 | |
| 2024-02-16 19:43:00,1708112580000,15.08,15.08,15.08,15.08,228.0,15.0785,7 | |
| 2024-02-16 19:44:00,1708112640000,15.07,15.075,15.0611,15.07,1399.0,15.0689,16 | |
| 2024-02-16 19:45:00,1708112700000,15.07,15.07,15.05,15.05,6561.0,15.0666,42 | |
| 2024-02-16 19:46:00,1708112760000,15.05,15.0501,15.0401,15.0401,6359.0,15.048,30 | |
| 2024-02-16 19:47:00,1708112820000,15.0401,15.05,15.04,15.05,7876.0,15.047,35 | |
| 2024-02-16 19:48:00,1708112880000,15.04,15.0499,15.04,15.04,2295.0,15.0412,15 | |
| 2024-02-16 19:49:00,1708112940000,15.03,15.03,15.02,15.025,5191.0,15.0256,22 | |
| 2024-02-16 19:50:00,1708113000000,15.0269,15.03,15.01,15.01,5444.0,15.0204,26 | |
| 2024-02-16 19:51:00,1708113060000,15.02,15.0399,15.02,15.0302,3515.0,15.0295,22 | |
| 2024-02-16 19:52:00,1708113120000,15.0329,15.0329,15.02,15.02,6682.0,15.03,45 | |
| 2024-02-16 19:53:00,1708113180000,15.0299,15.03,15.0103,15.025,12642.0,15.0197,46 | |
| 2024-02-16 19:54:00,1708113240000,15.03,15.03,15.02,15.02,1369.0,15.0264,12 | |
| 2024-02-16 19:55:00,1708113300000,15.02,15.03,15.0141,15.023,4154.0,15.0243,24 | |
| 2024-02-16 19:56:00,1708113360000,15.0203,15.0299,15.02,15.025,708.0,15.0229,16 | |
| 2024-02-16 19:57:00,1708113420000,15.02,15.04,15.02,15.035,1639.0,15.0285,15 | |
| 2024-02-16 19:58:00,1708113480000,15.03,15.035,15.015,15.015,4479.0,15.0251,31 | |
| 2024-02-16 19:59:00,1708113540000,15.02,15.0253,15.02,15.0253,2016.0,15.0212,16 | |
| 2024-02-16 20:00:00,1708113600000,15.02,15.0285,15.02,15.025,3675.0,15.0248,12 | |
| 2024-02-16 20:01:00,1708113660000,15.0275,15.03,15.025,15.025,1797.0,15.0264,19 | |
| 2024-02-16 20:02:00,1708113720000,15.0231,15.025,15.0149,15.018,8005.0,15.0196,51 | |
| 2024-02-16 20:03:00,1708113780000,15.01,15.01,15.0001,15.005,28134.0,15.0091,28 | |
| 2024-02-16 20:04:00,1708113840000,15.0,15.01,15.0,15.0,6391.0,15.0026,39 | |
| 2024-02-16 20:05:00,1708113900000,15.0,15.01,15.0,15.01,1355.0,15.0071,12 | |
| 2024-02-16 20:06:00,1708113960000,15.0036,15.065,15.0036,15.06,14402.0,15.0318,83 | |
| 2024-02-16 20:07:00,1708114020000,15.055,15.06,15.05,15.056,3756.0,15.0554,19 | |
| 2024-02-16 20:08:00,1708114080000,15.05,15.06,15.05,15.055,7824.0,15.0592,43 | |
| 2024-02-16 20:09:00,1708114140000,15.06,15.075,15.059,15.07,20760.0,15.0666,113 | |
| 2024-02-16 20:10:00,1708114200000,15.065,15.065,15.05,15.05,3573.0,15.0555,22 | |
| 2024-02-16 20:11:00,1708114260000,15.05,15.05,15.0352,15.04,5269.0,15.0404,41 | |
| 2024-02-16 20:12:00,1708114320000,15.046,15.07,15.045,15.07,28930.0,15.063,115 | |
| 2024-02-16 20:13:00,1708114380000,15.065,15.09,15.06,15.09,10321.0,15.0718,57 | |
| 2024-02-16 20:14:00,1708114440000,15.1,15.12,15.095,15.1099,25398.0,15.1033,83 | |
| 2024-02-16 20:15:00,1708114500000,15.1037,15.11,15.1,15.11,8317.0,15.104,35 | |
| 2024-02-16 20:16:00,1708114560000,15.11,15.1199,15.1,15.115,39069.0,15.1083,78 | |
| 2024-02-16 20:17:00,1708114620000,15.11,15.116,15.0816,15.085,26705.0,15.1056,85 | |
| 2024-02-16 20:18:00,1708114680000,15.08,15.0801,15.06,15.08,14194.0,15.0721,49 | |
| 2024-02-16 20:19:00,1708114740000,15.0725,15.09,15.0725,15.075,7957.0,15.0806,20 | |
| 2024-02-16 20:20:00,1708114800000,15.07,15.0799,15.07,15.0788,5487.0,15.0784,8 | |
| 2024-02-16 20:21:00,1708114860000,15.0799,15.0799,15.06,15.07,9485.0,15.0697,52 | |
| 2024-02-16 20:23:00,1708114980000,15.0761,15.08,15.07,15.075,9755.0,15.0767,24 | |
| 2024-02-16 20:24:00,1708115040000,15.07,15.075,15.06,15.06,23464.0,15.0618,133 | |
| 2024-02-16 20:25:00,1708115100000,15.06,15.07,15.06,15.06,19042.0,15.0659,39 | |
| 2024-02-16 20:26:00,1708115160000,15.06,15.07,15.06,15.0661,3453.0,15.0649,24 | |
| 2024-02-16 20:27:00,1708115220000,15.07,15.0876,15.07,15.08,9505.0,15.0816,35 | |
| 2024-02-16 20:28:00,1708115280000,15.075,15.08,15.0725,15.08,3370.0,15.0782,27 | |
| 2024-02-16 20:29:00,1708115340000,15.085,15.085,15.0816,15.085,1457.0,15.0848,16 | |
| 2024-02-16 20:30:00,1708115400000,15.085,15.1,15.08,15.1,4556.0,15.0943,24 | |
| 2024-02-16 20:31:00,1708115460000,15.095,15.0999,15.085,15.0855,11051.0,15.0911,45 | |
| 2024-02-16 20:32:00,1708115520000,15.09,15.095,15.07,15.07,9141.0,15.0788,72 | |
| 2024-02-16 20:33:00,1708115580000,15.07,15.07,15.065,15.07,4761.0,15.0683,24 | |
| 2024-02-16 20:34:00,1708115640000,15.0713,15.075,15.07,15.075,10089.0,15.0706,47 | |
| 2024-02-16 20:35:00,1708115700000,15.0798,15.09,15.07,15.09,11683.0,15.0813,51 | |
| 2024-02-16 20:36:00,1708115760000,15.09,15.095,15.09,15.095,4013.0,15.0901,26 | |
| 2024-02-16 20:37:00,1708115820000,15.09,15.095,15.085,15.085,3552.0,15.0894,21 | |
| 2024-02-16 20:38:00,1708115880000,15.085,15.0899,15.08,15.0899,4541.0,15.0828,26 | |
| 2024-02-16 20:39:00,1708115940000,15.08,15.08,15.05,15.06,14811.0,15.0643,69 | |
| 2024-02-16 20:40:00,1708116000000,15.05,15.06,15.05,15.06,10870.0,15.0594,49 | |
| 2024-02-16 20:41:00,1708116060000,15.065,15.065,15.045,15.055,13338.0,15.0509,91 | |
| 2024-02-16 20:42:00,1708116120000,15.05,15.05,15.0,15.005,36662.0,15.0231,188 | |
| 2024-02-16 20:43:00,1708116180000,15.0098,15.0098,14.98,14.99,30007.0,14.9944,97 | |
| 2024-02-16 20:44:00,1708116240000,14.985,14.99,14.97,14.9799,24766.0,14.9797,110 | |
| 2024-02-16 20:45:00,1708116300000,14.9701,15.005,14.97,15.0,38442.0,14.9886,153 | |
| 2024-02-16 20:46:00,1708116360000,15.005,15.005,14.99,14.995,6542.0,14.9932,37 | |
| 2024-02-16 20:47:00,1708116420000,14.99,15.01,14.99,15.005,21051.0,15.0037,79 | |
| 2024-02-16 20:48:00,1708116480000,15.005,15.01,14.995,14.995,9711.0,15.0014,47 | |
| 2024-02-16 20:49:00,1708116540000,15.0,15.015,14.9924,15.01,27174.0,15.0025,84 | |
| 2024-02-16 20:50:00,1708116600000,15.01,15.0199,15.01,15.0195,10888.0,15.0155,43 | |
| 2024-02-16 20:51:00,1708116660000,15.015,15.04,15.01,15.0364,31804.0,15.0293,143 | |
| 2024-02-16 20:52:00,1708116720000,15.04,15.04,15.02,15.02,24682.0,15.0278,69 | |
| 2024-02-16 20:53:00,1708116780000,15.015,15.02,15.0001,15.005,37830.0,15.0089,95 | |
| 2024-02-16 20:54:00,1708116840000,15.01,15.0199,15.005,15.015,14571.0,15.0109,60 | |
| 2024-02-16 20:55:00,1708116900000,15.015,15.02,14.995,15.0124,50390.0,15.0095,114 | |
| 2024-02-16 20:56:00,1708116960000,15.02,15.02,15.01,15.015,56737.0,15.0121,126 | |
| 2024-02-16 20:57:00,1708117020000,15.01,15.015,14.9801,14.9801,72840.0,15.0018,141 | |
| 2024-02-16 20:58:00,1708117080000,14.98,14.9865,14.965,14.965,73215.0,14.9738,209 | |
| 2024-02-16 20:59:00,1708117140000,14.97,15.0,14.96,15.0,90784.0,14.973,208 | |
| 2024-02-16 21:00:00,1708117200000,15.0,15.0,15.0,15.0,900.0,15.0,1 | |
| 2024-02-16 21:02:00,1708117320000,15.0,15.0,15.0,15.0,1050.0,14.9995,3 | |
| 2024-02-16 21:03:00,1708117380000,15.03,15.03,15.03,15.03,700.0,15.03,1 | |
| 2024-02-16 21:04:00,1708117440000,15.01,15.01,15.01,15.01,1000.0,15.01,1 | |
| 2024-02-16 21:05:00,1708117500000,15.0299,15.0299,15.0299,15.0299,1501.0,15.0299,2 | |
| 2024-02-16 21:06:00,1708117560000,15.01,15.01,15.01,15.01,510.0,15.0098,2 | |
| 2024-02-16 21:07:00,1708117620000,14.99,14.99,14.99,14.99,113.0,14.9905,3 | |
| 2024-02-16 21:08:00,1708117680000,14.99,15.0,14.99,15.0,300.0,14.9933,3 | |
| 2024-02-16 21:10:00,1708117800000,15.0,15.0,15.0,15.0,665.0,15.0,3 | |
| 2024-02-16 21:11:00,1708117860000,14.99,14.99,14.99,14.99,500.0,14.99,2 | |
| 2024-02-16 21:12:00,1708117920000,15.0,15.0,15.0,15.0,251.0,14.9999,2 | |
| 2024-02-16 21:14:00,1708118040000,14.99,14.99,14.99,14.99,105.0,14.99,2 | |
| 2024-02-16 21:17:00,1708118220000,14.99,14.99,14.99,14.99,540.0,14.99,3 | |
| 2024-02-16 21:18:00,1708118280000,14.98,14.98,14.98,14.98,218.0,14.9808,2 | |
| 2024-02-16 21:19:00,1708118340000,14.99,14.99,14.99,14.99,741.0,14.99,4 | |
| 2024-02-16 21:20:00,1708118400000,14.99,14.99,14.99,14.99,500.0,14.99,1 | |
| 2024-02-16 21:21:00,1708118460000,14.98,14.98,14.98,14.98,114.0,14.98,4 | |
| 2024-02-16 21:22:00,1708118520000,14.98,14.98,14.98,14.98,301.0,14.98,3 | |
| 2024-02-16 21:23:00,1708118580000,14.99,14.99,14.99,14.99,9169.0,14.99,4 | |
| 2024-02-16 21:24:00,1708118640000,14.99,14.99,14.98,14.98,6901.0,14.9886,12 | |
| 2024-02-16 21:25:00,1708118700000,14.99,14.99,14.99,14.99,225.0,14.9911,3 | |
| 2024-02-16 21:26:00,1708118760000,14.98,14.98,14.98,14.98,123.0,14.98,1 | |
| 2024-02-16 21:27:00,1708118820000,14.99,14.99,14.99,14.99,488.0,14.99,1 | |
| 2024-02-16 21:28:00,1708118880000,14.99,14.99,14.99,14.99,200.0,14.9858,3 | |
| 2024-02-16 21:30:00,1708119000000,15.0,15.0,14.98,14.98,2806.0,14.9825,6 | |
| 2024-02-16 21:31:00,1708119060000,14.97,14.97,14.95,14.95,467.0,14.964,12 | |
| 2024-02-16 21:35:00,1708119300000,14.97,14.97,14.97,14.97,100.0,14.97,1 | |
| 2024-02-16 21:37:00,1708119420000,14.96,14.96,14.9597,14.9598,1320.0,14.9598,4 | |
| 2024-02-16 21:39:00,1708119540000,14.96,14.96,14.95,14.95,1060.0,14.9553,4 | |
| 2024-02-16 21:41:00,1708119660000,14.9307,14.9307,14.9307,14.9307,1249.0,14.9373,6 | |
| 2024-02-16 21:43:00,1708119780000,14.96,14.96,14.96,14.96,1501.0,14.96,2 | |
| 2024-02-16 21:44:00,1708119840000,14.96,14.9698,14.96,14.9698,300.0,14.9633,3 | |
| 2024-02-16 21:50:00,1708120200000,14.97,14.97,14.97,14.97,221.0,14.97,1 | |
| 2024-02-16 21:51:00,1708120260000,14.96,14.96,14.96,14.96,101.0,14.9601,2 | |
| 2024-02-16 21:52:00,1708120320000,14.95,14.95,14.95,14.95,400.0,14.95,1 | |
| 2024-02-16 21:53:00,1708120380000,14.95,14.95,14.95,14.95,794.0,14.9504,2 | |
| 2024-02-16 22:08:00,1708121280000,14.9996,14.9996,14.9996,14.9996,100.0,14.9996,1 | |
| 2024-02-16 22:09:00,1708121340000,14.99,14.99,14.99,14.99,630.0,14.99,1 | |
| 2024-02-16 22:11:00,1708121460000,14.96,14.96,14.96,14.96,100.0,14.96,1 | |
| 2024-02-16 22:17:00,1708121820000,14.99,14.99,14.99,14.99,3740.0,14.99,1 | |
| 2024-02-16 22:26:00,1708122360000,14.96,14.99,14.96,14.99,880.0,14.9661,3 | |
| 2024-02-16 22:30:00,1708122600000,15.0,15.0,15.0,15.0,10000.0,15.0,1 | |
| 2024-02-16 22:37:00,1708123020000,14.96,14.96,14.96,14.96,100.0,14.96,1 | |
| 2024-02-16 22:42:00,1708123320000,14.96,14.96,14.96,14.96,101.0,14.96,2 | |
| 2024-02-16 22:46:00,1708123560000,15.0,15.0,15.0,15.0,150.0,14.9867,2 | |
| 2024-02-16 22:47:00,1708123620000,15.0,15.0,15.0,15.0,100.0,15.0,1 | |
| 2024-02-16 22:58:00,1708124280000,14.9801,14.9801,14.9801,14.9801,100.0,14.9801,1 | |
| 2024-02-16 23:03:00,1708124580000,14.99,14.99,14.99,14.99,275.0,14.9888,4 | |
| 2024-02-16 23:04:00,1708124640000,14.99,14.99,14.99,14.99,100.0,14.99,1 | |
| 2024-02-16 23:05:00,1708124700000,14.99,14.99,14.99,14.99,200.0,14.99,2 | |
| 2024-02-16 23:09:00,1708124940000,14.98,14.98,14.98,14.98,200.0,14.98,1 | |
| 2024-02-16 23:13:00,1708125180000,14.98,14.98,14.98,14.98,100.0,14.98,1 | |
| 2024-02-16 23:16:00,1708125360000,14.99,14.99,14.99,14.99,250.0,14.99,1 | |
| 2024-02-16 23:29:00,1708126140000,15.0,15.0,15.0,15.0,180.0,15.0,1 | |
| 2024-02-16 23:31:00,1708126260000,15.03,15.03,15.03,15.03,15010.0,15.03,2 | |
| 2024-02-16 23:33:00,1708126380000,15.0,15.0,15.0,15.0,1248.0,15.0,2 | |
| 2024-02-16 23:36:00,1708126560000,14.99,14.99,14.99,14.99,200.0,14.99,2 | |
| 2024-02-16 23:38:00,1708126680000,14.99,14.99,14.99,14.99,3000.0,14.99,1 | |
| 2024-02-16 23:41:00,1708126860000,15.03,15.03,14.99,14.99,5752.0,15.0248,2 | |
| 2024-02-16 23:44:00,1708127040000,14.9907,14.9907,14.9907,14.9907,100.0,14.9907,1 | |
| 2024-02-17 00:46:00,1708130760000,15.0299,15.0299,15.0299,15.0299,301.0,15.0299,1 | |
| 2024-02-17 00:54:00,1708131240000,15.02,15.02,15.02,15.02,1349.0,15.02,2 | |
| 2024-02-17 00:57:00,1708131420000,15.02,15.02,15.02,15.02,1000.0,15.02,1 | |
| 2024-02-20 09:00:00,1708419600000,14.8,14.8,14.55,14.68,2764.0,14.6822,26 | |
| 2024-02-20 09:01:00,1708419660000,14.7,14.7,14.7,14.7,595.0,14.6999,8 | |
| 2024-02-20 09:02:00,1708419720000,14.7,14.7,14.7,14.7,506.0,14.7,2 | |
| 2024-02-20 09:04:00,1708419840000,14.69,14.69,14.69,14.69,273.0,14.69,2 | |
| 2024-02-20 09:06:00,1708419960000,14.7,14.7,14.7,14.7,434.0,14.7,4 | |
| 2024-02-20 09:08:00,1708420080000,14.69,14.69,14.69,14.69,252.0,14.69,3 | |
| 2024-02-20 09:12:00,1708420320000,14.7,14.7,14.7,14.7,675.0,14.7,6 | |
| 2024-02-20 09:13:00,1708420380000,14.7,14.7,14.7,14.7,2700.0,14.7,5 | |
| 2024-02-20 09:15:00,1708420500000,14.71,14.71,14.71,14.71,485.0,14.71,2 | |
| 2024-02-20 09:19:00,1708420740000,14.72,14.72,14.72,14.72,2000.0,14.72,2 | |
| 2024-02-20 09:25:00,1708421100000,14.71,14.71,14.71,14.71,250.0,14.71,3 | |
| 2024-02-20 09:26:00,1708421160000,14.7,14.7,14.7,14.7,500.0,14.7,1 | |
| 2024-02-20 09:27:00,1708421220000,14.7,14.7,14.7,14.7,400.0,14.7,1 | |
| 2024-02-20 09:28:00,1708421280000,14.72,14.72,14.72,14.72,680.0,14.72,5 | |
| 2024-02-20 09:30:00,1708421400000,14.73,14.73,14.73,14.73,1002.0,14.73,3 | |
| 2024-02-20 09:32:00,1708421520000,14.72,14.72,14.72,14.72,564.0,14.7211,3 | |
| 2024-02-20 09:37:00,1708421820000,14.72,14.72,14.72,14.72,449.0,14.72,3 | |
| 2024-02-20 09:42:00,1708422120000,14.72,14.72,14.72,14.72,7420.0,14.72,9 | |
| 2024-02-20 09:45:00,1708422300000,14.74,14.74,14.74,14.74,427.0,14.74,3 | |
| 2024-02-20 09:52:00,1708422720000,14.75,14.75,14.75,14.75,410.0,14.75,1 | |
| 2024-02-20 09:56:00,1708422960000,14.75,14.75,14.75,14.75,1727.0,14.75,4 | |
| 2024-02-20 09:59:00,1708423140000,14.75,14.75,14.75,14.75,830.0,14.75,2 | |
| 2024-02-20 10:01:00,1708423260000,14.76,14.76,14.76,14.76,668.0,14.7659,10 | |
| 2024-02-20 10:03:00,1708423380000,14.77,14.77,14.77,14.77,203.0,14.7701,4 | |
| 2024-02-20 10:06:00,1708423560000,14.79,14.79,14.79,14.79,225.0,14.7889,2 | |
| 2024-02-20 10:08:00,1708423680000,14.77,14.77,14.77,14.77,1061.0,14.77,7 | |
| 2024-02-20 10:15:00,1708424100000,14.77,14.77,14.77,14.77,277.0,14.7709,5 | |
| 2024-02-20 10:18:00,1708424280000,14.8,14.8,14.8,14.8,500.0,14.8,2 | |
| 2024-02-20 10:21:00,1708424460000,14.81,14.81,14.81,14.81,3057.0,14.8099,5 | |
| 2024-02-20 10:24:00,1708424640000,14.8,14.8,14.8,14.8,500.0,14.8,3 | |
| 2024-02-20 10:27:00,1708424820000,14.82,14.82,14.82,14.82,155.0,14.82,2 | |
| 2024-02-20 10:31:00,1708425060000,14.82,14.82,14.82,14.82,1681.0,14.8203,7 | |
| 2024-02-20 10:33:00,1708425180000,14.86,14.86,14.86,14.86,304.0,14.8607,6 | |
| 2024-02-20 10:36:00,1708425360000,14.87,14.87,14.87,14.87,3105.0,14.87,6 | |
| 2024-02-20 10:37:00,1708425420000,14.87,14.87,14.87,14.87,462.0,14.8778,12 | |
| 2024-02-20 10:39:00,1708425540000,14.88,14.88,14.88,14.88,225.0,14.8778,4 | |
| 2024-02-20 10:43:00,1708425780000,14.89,14.89,14.89,14.89,2213.0,14.89,6 | |
| 2024-02-20 10:53:00,1708426380000,14.87,14.87,14.87,14.87,1185.0,14.87,6 | |
| 2024-02-20 10:55:00,1708426500000,14.87,14.87,14.87,14.87,220.0,14.87,1 | |
| 2024-02-20 11:03:00,1708426980000,14.87,14.87,14.87,14.87,860.0,14.8688,8 | |
| 2024-02-20 11:10:00,1708427400000,14.87,14.87,14.87,14.87,220.0,14.87,1 | |
| 2024-02-20 11:12:00,1708427520000,14.87,14.87,14.87,14.87,100.0,14.87,1 | |
| 2024-02-20 11:15:00,1708427700000,14.87,14.87,14.86,14.86,2000.0,14.8609,6 | |
| 2024-02-20 11:18:00,1708427880000,14.83,14.83,14.83,14.83,100.0,14.83,1 | |
| 2024-02-20 11:24:00,1708428240000,14.85,14.85,14.85,14.85,225.0,14.8522,6 | |
| 2024-02-20 11:25:00,1708428300000,14.86,14.86,14.86,14.86,150.0,14.86,3 | |
| 2024-02-20 11:31:00,1708428660000,14.9,14.9,14.9,14.9,307.0,14.8933,9 | |
| 2024-02-20 11:32:00,1708428720000,14.88,14.88,14.88,14.88,1310.0,14.8815,11 | |
| 2024-02-20 11:33:00,1708428780000,14.9,14.9,14.89,14.89,1375.0,14.8996,9 | |
| 2024-02-20 11:34:00,1708428840000,14.92,14.92,14.92,14.92,2451.0,14.921,10 | |
| 2024-02-20 11:35:00,1708428900000,14.96,14.97,14.96,14.97,3568.0,14.964,32 | |
| 2024-02-20 11:39:00,1708429140000,14.98,14.99,14.98,14.99,405.0,14.9857,7 | |
| 2024-02-20 11:40:00,1708429200000,14.97,14.98,14.97,14.98,1013.0,14.9763,20 | |
| 2024-02-20 11:45:00,1708429500000,14.96,14.96,14.95,14.95,1075.0,14.9549,7 | |
| 2024-02-20 11:50:00,1708429800000,14.95,14.95,14.95,14.95,346.0,14.9435,10 | |
| 2024-02-20 11:53:00,1708429980000,14.89,14.89,14.89,14.89,1875.0,14.8903,4 | |
| 2024-02-20 11:54:00,1708430040000,14.88,14.88,14.88,14.88,1078.0,14.88,6 | |
| 2024-02-20 11:56:00,1708430160000,14.88,14.88,14.88,14.88,134.0,14.88,1 | |
| 2024-02-20 11:57:00,1708430220000,14.89,14.89,14.89,14.89,275.0,14.8927,4 | |
| 2024-02-20 12:00:00,1708430400000,14.92,14.92,14.88,14.88,1342.0,14.9087,30 | |
| 2024-02-20 12:01:00,1708430460000,14.87,14.87,14.87,14.87,333.0,14.8708,6 | |
| 2024-02-20 12:02:00,1708430520000,14.85,14.85,14.85,14.85,284.0,14.8431,17 | |
| 2024-02-20 12:06:00,1708430760000,14.81,14.81,14.8,14.8,7730.0,14.8023,31 | |
| 2024-02-20 12:07:00,1708430820000,14.805,14.82,14.805,14.82,828.0,14.8164,6 | |
| 2024-02-20 12:08:00,1708430880000,14.83,14.83,14.82,14.82,1902.0,14.8279,7 | |
| 2024-02-20 12:09:00,1708430940000,14.82,14.829,14.8,14.8,3089.0,14.8012,17 | |
| 2024-02-20 12:13:00,1708431180000,14.8,14.8,14.8,14.8,1075.0,14.8,6 | |
| 2024-02-20 12:14:00,1708431240000,14.8,14.8,14.8,14.8,550.0,14.8014,10 | |
| 2024-02-20 12:15:00,1708431300000,14.8,14.8,14.79,14.79,6002.0,14.7915,16 | |
| 2024-02-20 12:16:00,1708431360000,14.78,14.78,14.78,14.78,5770.0,14.7798,19 | |
| 2024-02-20 12:17:00,1708431420000,14.79,14.8,14.79,14.8,3355.0,14.7931,17 | |
| 2024-02-20 12:19:00,1708431540000,14.78,14.78,14.75,14.75,27202.0,14.7576,52 | |
| 2024-02-20 12:20:00,1708431600000,14.71,14.71,14.71,14.71,775.0,14.7175,33 | |
| 2024-02-20 12:21:00,1708431660000,14.71,14.725,14.71,14.725,1360.0,14.7226,10 | |
| 2024-02-20 12:22:00,1708431720000,14.725,14.725,14.725,14.725,1377.0,14.7276,14 | |
| 2024-02-20 12:23:00,1708431780000,14.72,14.72,14.72,14.72,2339.0,14.721,11 | |
| 2024-02-20 12:24:00,1708431840000,14.739,14.739,14.739,14.739,2053.0,14.7388,9 | |
| 2024-02-20 12:25:00,1708431900000,14.74,14.74,14.72,14.72,3241.0,14.722,14 | |
| 2024-02-20 12:26:00,1708431960000,14.71,14.71,14.71,14.71,205.0,14.7139,6 | |
| 2024-02-20 12:27:00,1708432020000,14.72,14.72,14.72,14.72,3260.0,14.7202,5 | |
| 2024-02-20 12:35:00,1708432500000,14.8,14.8,14.77,14.77,3604.0,14.7808,15 | |
| 2024-02-20 12:36:00,1708432560000,14.77,14.77,14.77,14.77,102.0,14.7698,3 | |
| 2024-02-20 12:39:00,1708432740000,14.75,14.75,14.75,14.75,5107.0,14.7502,17 | |
| 2024-02-20 12:40:00,1708432800000,14.73,14.74,14.71,14.71,17252.0,14.7157,103 | |
| 2024-02-20 12:41:00,1708432860000,14.73,14.74,14.73,14.74,1609.0,14.7378,21 | |
| 2024-02-20 12:43:00,1708432980000,14.765,14.765,14.76,14.76,398.0,14.7632,5 | |
| 2024-02-20 12:44:00,1708433040000,14.74,14.75,14.74,14.75,6540.0,14.7497,20 | |
| 2024-02-20 12:47:00,1708433220000,14.77,14.77,14.76,14.76,3186.0,14.7604,9 | |
| 2024-02-20 12:48:00,1708433280000,14.75,14.75,14.75,14.75,500.0,14.75,2 | |
| 2024-02-20 12:49:00,1708433340000,14.72,14.72,14.67,14.67,10743.0,14.704,91 | |
| 2024-02-20 12:50:00,1708433400000,14.665,14.67,14.665,14.67,9603.0,14.6698,30 | |
| 2024-02-20 12:51:00,1708433460000,14.665,14.68,14.64,14.64,2927.0,14.6581,48 | |
| 2024-02-20 12:53:00,1708433580000,14.66,14.66,14.66,14.66,2800.0,14.6594,18 | |
| 2024-02-20 12:55:00,1708433700000,14.66,14.66,14.65,14.65,3146.0,14.6534,11 | |
| 2024-02-20 12:56:00,1708433760000,14.655,14.655,14.655,14.655,3553.0,14.6551,15 | |
| 2024-02-20 12:58:00,1708433880000,14.66,14.66,14.64,14.66,1604.0,14.6491,27 | |
| 2024-02-20 12:59:00,1708433940000,14.66,14.66,14.65,14.65,2776.0,14.6582,10 | |
| 2024-02-20 13:00:00,1708434000000,14.88,14.9604,14.65,14.68,84971.0,14.7551,195 | |
| 2024-02-20 13:01:00,1708434060000,14.65,14.66,14.63,14.655,3687.0,14.6446,31 | |
| 2024-02-20 13:02:00,1708434120000,14.6597,14.6597,14.65,14.6597,4225.0,14.6557,18 | |
| 2024-02-20 13:03:00,1708434180000,14.655,14.67,14.64,14.67,1325.0,14.6581,32 | |
| 2024-02-20 13:04:00,1708434240000,14.7,14.7163,14.7,14.7163,1674.0,14.7023,10 | |
| 2024-02-20 13:05:00,1708434300000,14.716,14.716,14.62,14.62,316.0,14.6882,14 | |
| 2024-02-20 13:06:00,1708434360000,14.75,14.75,14.75,14.75,2184.0,14.7498,15 | |
| 2024-02-20 13:07:00,1708434420000,14.75,14.76,14.7475,14.75,3909.0,14.7503,16 | |
| 2024-02-20 13:08:00,1708434480000,14.75,14.78,14.75,14.78,8132.0,14.7734,51 | |
| 2024-02-20 13:09:00,1708434540000,14.7998,14.8,14.78,14.78,5066.0,14.7841,12 | |
| 2024-02-20 13:10:00,1708434600000,14.7808,14.8,14.7808,14.8,12233.0,14.7982,20 | |
| 2024-02-20 13:11:00,1708434660000,14.78,14.8,14.78,14.8,5049.0,14.7862,7 | |
| 2024-02-20 13:13:00,1708434780000,14.8,14.8,14.79,14.79,1601.0,14.7994,10 | |
| 2024-02-20 13:14:00,1708434840000,14.78,14.78,14.78,14.78,228.0,14.7776,7 | |
| 2024-02-20 13:15:00,1708434900000,14.775,14.775,14.77,14.77,255.0,14.77,4 | |
| 2024-02-20 13:16:00,1708434960000,14.78,14.8,14.78,14.8,2151.0,14.79,7 | |
| 2024-02-20 13:18:00,1708435080000,14.76,14.76,14.76,14.76,651.0,14.7592,11 | |
| 2024-02-20 13:19:00,1708435140000,14.77,14.77,14.77,14.77,2075.0,14.7699,8 | |
| 2024-02-20 13:20:00,1708435200000,14.77,14.77,14.77,14.77,200.0,14.775,5 | |
| 2024-02-20 13:21:00,1708435260000,14.775,14.78,14.77,14.78,7691.0,14.7767,44 | |
| 2024-02-20 13:22:00,1708435320000,14.77,14.77,14.77,14.77,200.0,14.77,1 | |
| 2024-02-20 13:23:00,1708435380000,14.77,14.78,14.77,14.78,2301.0,14.7787,6 | |
| 2024-02-20 13:25:00,1708435500000,14.78,14.78,14.77,14.77,2162.0,14.7747,12 | |
| 2024-02-20 13:26:00,1708435560000,14.77,14.77,14.77,14.77,1085.0,14.769,6 | |
| 2024-02-20 13:27:00,1708435620000,14.76,14.76,14.76,14.76,351.0,14.7643,8 | |
| 2024-02-20 13:28:00,1708435680000,14.7602,14.7602,14.7602,14.7602,1000.0,14.7602,1 | |
| 2024-02-20 13:29:00,1708435740000,14.75,14.75,14.75,14.75,1088.0,14.7504,7 | |
| 2024-02-20 13:30:00,1708435800000,14.76,14.8,14.76,14.8,11670.0,14.7618,6 | |
| 2024-02-20 13:31:00,1708435860000,14.805,14.805,14.805,14.805,129.0,14.8016,6 | |
| 2024-02-20 13:32:00,1708435920000,14.79,14.79,14.72,14.72,2986.0,14.7603,36 | |
| 2024-02-20 13:33:00,1708435980000,14.7,14.7,14.68,14.68,927.0,14.6939,25 | |
| 2024-02-20 13:34:00,1708436040000,14.7,14.7,14.69,14.69,2506.0,14.6964,13 | |
| 2024-02-20 13:35:00,1708436100000,14.69,14.7,14.69,14.7,1011.0,14.6974,11 | |
| 2024-02-20 13:36:00,1708436160000,14.68,14.68,14.68,14.68,2560.0,14.6802,19 | |
| 2024-02-20 13:37:00,1708436220000,14.69,14.69,14.67,14.68,12282.0,14.6877,22 | |
| 2024-02-20 13:38:00,1708436280000,14.66,14.6697,14.66,14.6697,1930.0,14.6603,20 | |
| 2024-02-20 13:39:00,1708436340000,14.66,14.6699,14.6401,14.6401,8220.0,14.6523,26 | |
| 2024-02-20 13:40:00,1708436400000,14.64,14.64,14.62,14.62,13613.0,14.6321,69 | |
| 2024-02-20 13:41:00,1708436460000,14.64,14.65,14.59,14.59,10434.0,14.6181,94 | |
| 2024-02-20 13:42:00,1708436520000,14.58,14.6,14.58,14.6,1225.0,14.5851,28 | |
| 2024-02-20 13:43:00,1708436580000,14.6,14.6,14.55,14.57,19687.0,14.5683,96 | |
| 2024-02-20 13:44:00,1708436640000,14.58,14.6,14.58,14.6,10942.0,14.5957,19 | |
| 2024-02-20 13:45:00,1708436700000,14.6,14.6,14.59,14.59,2698.0,14.5962,24 | |
| 2024-02-20 13:46:00,1708436760000,14.59,14.6,14.56,14.6,3666.0,14.5788,27 | |
| 2024-02-20 13:47:00,1708436820000,14.58,14.6,14.58,14.58,2446.0,14.5979,12 | |
| 2024-02-20 13:48:00,1708436880000,14.6,14.6,14.59,14.59,1369.0,14.598,12 | |
| 2024-02-20 13:49:00,1708436940000,14.609,14.61,14.609,14.609,4302.0,14.6096,19 | |
| 2024-02-20 13:51:00,1708437060000,14.61,14.61,14.61,14.61,1865.0,14.6146,18 | |
| 2024-02-20 13:52:00,1708437120000,14.61,14.62,14.6,14.6,2037.0,14.6063,21 | |
| 2024-02-20 13:53:00,1708437180000,14.5999,14.6,14.58,14.6,1641.0,14.5944,17 | |
| 2024-02-20 13:55:00,1708437300000,14.6201,14.63,14.6201,14.63,7655.0,14.6296,17 | |
| 2024-02-20 13:56:00,1708437360000,14.648,14.66,14.648,14.66,6912.0,14.6581,24 | |
| 2024-02-20 13:57:00,1708437420000,14.65,14.65,14.65,14.65,197.0,14.6551,10 | |
| 2024-02-20 13:58:00,1708437480000,14.66,14.66,14.66,14.66,415.0,14.6687,10 | |
| 2024-02-20 13:59:00,1708437540000,14.6707,14.68,14.6707,14.68,2787.0,14.6793,12 | |
| 2024-02-20 14:00:00,1708437600000,14.68,14.6801,14.65,14.6801,2631.0,14.6703,21 | |
| 2024-02-20 14:01:00,1708437660000,14.68,14.68,14.65,14.65,890.0,14.665,15 | |
| 2024-02-20 14:02:00,1708437720000,14.68,14.68,14.68,14.68,7224.0,14.6798,24 | |
| 2024-02-20 14:03:00,1708437780000,14.68,14.68,14.66,14.66,1500.0,14.6617,14 | |
| 2024-02-20 14:04:00,1708437840000,14.67,14.68,14.67,14.67,2778.0,14.6719,23 | |
| 2024-02-20 14:05:00,1708437900000,14.67,14.69,14.67,14.69,3844.0,14.6768,17 | |
| 2024-02-20 14:06:00,1708437960000,14.72,14.73,14.7,14.7,2882.0,14.7178,37 | |
| 2024-02-20 14:07:00,1708438020000,14.71,14.71,14.71,14.71,1132.0,14.7142,33 | |
| 2024-02-20 14:08:00,1708438080000,14.73,14.74,14.73,14.74,2739.0,14.736,50 | |
| 2024-02-20 14:09:00,1708438140000,14.75,14.75,14.75,14.75,687.0,14.7496,21 | |
| 2024-02-20 14:10:00,1708438200000,14.7502,14.7502,14.75,14.75,685.0,14.7506,6 | |
| 2024-02-20 14:11:00,1708438260000,14.75,14.75,14.75,14.75,3532.0,14.7494,23 | |
| 2024-02-20 14:12:00,1708438320000,14.74,14.75,14.74,14.75,5153.0,14.7466,34 | |
| 2024-02-20 14:13:00,1708438380000,14.74,14.74,14.7175,14.7175,1414.0,14.7281,21 | |
| 2024-02-20 14:14:00,1708438440000,14.73,14.73,14.73,14.73,1190.0,14.7242,30 | |
| 2024-02-20 14:15:00,1708438500000,14.7175,14.7175,14.7,14.7,2143.0,14.7051,30 | |
| 2024-02-20 14:16:00,1708438560000,14.68,14.68,14.67,14.67,2794.0,14.6783,11 | |
| 2024-02-20 14:17:00,1708438620000,14.67,14.67,14.67,14.67,7611.0,14.6705,21 | |
| 2024-02-20 14:18:00,1708438680000,14.6899,14.7099,14.6899,14.7099,947.0,14.6931,24 | |
| 2024-02-20 14:19:00,1708438740000,14.71,14.71,14.71,14.71,2855.0,14.7102,19 | |
| 2024-02-20 14:20:00,1708438800000,14.72,14.72,14.7196,14.7196,7350.0,14.7199,9 | |
| 2024-02-20 14:21:00,1708438860000,14.7099,14.7099,14.7099,14.7099,416.0,14.7024,14 | |
| 2024-02-20 14:22:00,1708438920000,14.7,14.7,14.69,14.69,1961.0,14.6928,26 | |
| 2024-02-20 14:23:00,1708438980000,14.69,14.69,14.69,14.69,187.0,14.6902,5 | |
| 2024-02-20 14:24:00,1708439040000,14.7,14.7,14.68,14.68,3065.0,14.6986,10 | |
| 2024-02-20 14:26:00,1708439160000,14.71,14.71,14.71,14.71,201.0,14.71,2 | |
| 2024-02-20 14:28:00,1708439280000,14.7,14.7,14.7,14.7,309.0,14.6997,4 | |
| 2024-02-20 14:29:00,1708439340000,14.691,14.72,14.691,14.71,10481.0,14.7058,10 | |
| 2024-02-20 14:30:00,1708439400000,14.71,14.73,14.68,14.68,201509.0,14.7074,304 | |
| 2024-02-20 14:31:00,1708439460000,14.68,14.68,14.6498,14.6498,71342.0,14.6569,104 | |
| 2024-02-20 14:32:00,1708439520000,14.64,14.65,14.63,14.6401,79502.0,14.6401,224 | |
| 2024-02-20 14:33:00,1708439580000,14.64,14.6601,14.6301,14.66,50752.0,14.6389,119 | |
| 2024-02-20 14:34:00,1708439640000,14.66,14.6699,14.64,14.64,36757.0,14.6589,68 | |
| 2024-02-20 14:35:00,1708439700000,14.6388,14.6499,14.6388,14.64,17423.0,14.6411,72 | |
| 2024-02-20 14:36:00,1708439760000,14.64,14.64,14.6247,14.63,61873.0,14.6308,163 | |
| 2024-02-20 14:37:00,1708439820000,14.6399,14.64,14.6301,14.635,82857.0,14.6372,84 | |
| 2024-02-20 14:38:00,1708439880000,14.64,14.64,14.62,14.6254,49130.0,14.6283,97 | |
| 2024-02-20 14:39:00,1708439940000,14.62,14.63,14.615,14.615,58645.0,14.6269,102 | |
| 2024-02-20 14:40:00,1708440000000,14.615,14.6199,14.59,14.6,89481.0,14.602,220 | |
| 2024-02-20 14:41:00,1708440060000,14.6,14.61,14.5725,14.61,37998.0,14.5903,150 | |
| 2024-02-20 14:42:00,1708440120000,14.6099,14.615,14.6,14.6,13599.0,14.6059,75 | |
| 2024-02-20 14:43:00,1708440180000,14.6,14.6,14.5699,14.5801,36104.0,14.5771,211 | |
| 2024-02-20 14:44:00,1708440240000,14.584,14.6,14.58,14.5903,39401.0,14.5895,130 | |
| 2024-02-20 14:45:00,1708440300000,14.59,14.605,14.57,14.575,77279.0,14.5919,213 | |
| 2024-02-20 14:46:00,1708440360000,14.57,14.58,14.56,14.58,52490.0,14.5725,139 | |
| 2024-02-20 14:47:00,1708440420000,14.585,14.5851,14.57,14.57,8273.0,14.5799,61 | |
| 2024-02-20 14:48:00,1708440480000,14.579,14.63,14.579,14.6199,24165.0,14.6112,90 | |
| 2024-02-20 14:49:00,1708440540000,14.619,14.6299,14.619,14.625,31895.0,14.6205,87 | |
| 2024-02-20 14:50:00,1708440600000,14.62,14.63,14.615,14.6188,11672.0,14.6226,62 | |
| 2024-02-20 14:51:00,1708440660000,14.61,14.61,14.58,14.59,10742.0,14.5935,73 | |
| 2024-02-20 14:52:00,1708440720000,14.5921,14.599,14.585,14.599,28931.0,14.5902,68 | |
| 2024-02-20 14:53:00,1708440780000,14.6,14.615,14.6,14.615,6010.0,14.6065,34 | |
| 2024-02-20 14:54:00,1708440840000,14.61,14.61,14.5869,14.5869,28144.0,14.5996,97 | |
| 2024-02-20 14:55:00,1708440900000,14.589,14.6199,14.585,14.5999,14411.0,14.6058,56 | |
| 2024-02-20 14:56:00,1708440960000,14.595,14.595,14.5847,14.5901,10243.0,14.5892,70 | |
| 2024-02-20 14:57:00,1708441020000,14.59,14.6,14.585,14.6,7426.0,14.59,61 | |
| 2024-02-20 14:58:00,1708441080000,14.59,14.5987,14.58,14.595,17248.0,14.59,88 | |
| 2024-02-20 14:59:00,1708441140000,14.6,14.605,14.5999,14.6,5889.0,14.6007,41 | |
| 2024-02-20 15:00:00,1708441200000,14.6092,14.6234,14.6,14.615,12592.0,14.6169,44 | |
| 2024-02-20 15:01:00,1708441260000,14.615,14.62,14.6,14.62,16560.0,14.6116,74 | |
| 2024-02-20 15:02:00,1708441320000,14.615,14.635,14.61,14.61,32204.0,14.6201,141 | |
| 2024-02-20 15:03:00,1708441380000,14.61,14.63,14.61,14.63,15169.0,14.6166,60 | |
| 2024-02-20 15:04:00,1708441440000,14.6301,14.65,14.63,14.645,16783.0,14.6401,42 | |
| 2024-02-20 15:05:00,1708441500000,14.64,14.67,14.64,14.665,22335.0,14.6647,55 | |
| 2024-02-20 15:06:00,1708441560000,14.66,14.7,14.65,14.7,38175.0,14.6788,173 | |
| 2024-02-20 15:07:00,1708441620000,14.7,14.7,14.68,14.6899,7165.0,14.6912,58 | |
| 2024-02-20 15:08:00,1708441680000,14.685,14.71,14.685,14.705,23785.0,14.7032,87 | |
| 2024-02-20 15:09:00,1708441740000,14.71,14.71,14.69,14.7,7576.0,14.7029,43 | |
| 2024-02-20 15:10:00,1708441800000,14.695,14.7,14.6801,14.69,4055.0,14.6933,38 | |
| 2024-02-20 15:11:00,1708441860000,14.6894,14.69,14.68,14.69,5345.0,14.6873,41 | |
| 2024-02-20 15:12:00,1708441920000,14.6801,14.69,14.68,14.68,3836.0,14.682,26 | |
| 2024-02-20 15:13:00,1708441980000,14.6701,14.68,14.665,14.679,13516.0,14.6707,67 | |
| 2024-02-20 15:14:00,1708442040000,14.6799,14.68,14.64,14.645,53455.0,14.6576,243 | |
| 2024-02-20 15:15:00,1708442100000,14.65,14.66,14.6498,14.66,5713.0,14.6557,59 | |
| 2024-02-20 15:16:00,1708442160000,14.6614,14.67,14.65,14.67,44930.0,14.6605,96 | |
| 2024-02-20 15:17:00,1708442220000,14.6707,14.685,14.6701,14.675,5323.0,14.6788,47 | |
| 2024-02-20 15:18:00,1708442280000,14.68,14.7,14.68,14.7,15044.0,14.6923,58 | |
| 2024-02-20 15:19:00,1708442340000,14.7,14.716,14.69,14.7,12147.0,14.7063,92 | |
| 2024-02-20 15:20:00,1708442400000,14.715,14.7299,14.705,14.7299,42206.0,14.7168,162 | |
| 2024-02-20 15:21:00,1708442460000,14.7235,14.74,14.72,14.7243,16780.0,14.7323,79 | |
| 2024-02-20 15:22:00,1708442520000,14.72,14.73,14.72,14.725,11081.0,14.7255,25 | |
| 2024-02-20 15:23:00,1708442580000,14.725,14.725,14.715,14.72,48436.0,14.7202,93 | |
| 2024-02-20 15:24:00,1708442640000,14.72,14.725,14.7,14.7,47626.0,14.7052,184 | |
| 2024-02-20 15:25:00,1708442700000,14.7,14.7201,14.7,14.72,14912.0,14.7091,55 | |
| 2024-02-20 15:26:00,1708442760000,14.72,14.74,14.72,14.74,22194.0,14.7342,66 | |
| 2024-02-20 15:27:00,1708442820000,14.74,14.755,14.725,14.725,20045.0,14.7388,97 | |
| 2024-02-20 15:28:00,1708442880000,14.725,14.73,14.7116,14.7205,15927.0,14.7196,36 | |
| 2024-02-20 15:29:00,1708442940000,14.7299,14.73,14.72,14.73,5996.0,14.7234,34 | |
| 2024-02-20 15:30:00,1708443000000,14.72,14.73,14.72,14.73,1417.0,14.728,16 | |
| 2024-02-20 15:31:00,1708443060000,14.724,14.724,14.71,14.71,19078.0,14.711,29 | |
| 2024-02-20 15:32:00,1708443120000,14.7144,14.72,14.705,14.705,7371.0,14.7124,47 | |
| 2024-02-20 15:33:00,1708443180000,14.705,14.7299,14.705,14.725,20372.0,14.7227,45 | |
| 2024-02-20 15:34:00,1708443240000,14.7248,14.7301,14.72,14.7287,14539.0,14.7269,41 | |
| 2024-02-20 15:35:00,1708443300000,14.73,14.75,14.7298,14.75,8285.0,14.7423,52 | |
| 2024-02-20 15:36:00,1708443360000,14.75,14.7599,14.745,14.745,12972.0,14.7508,52 | |
| 2024-02-20 15:37:00,1708443420000,14.75,14.78,14.75,14.775,42178.0,14.7735,150 | |
| 2024-02-20 15:38:00,1708443480000,14.779,14.78,14.76,14.76,8549.0,14.768,53 | |
| 2024-02-20 15:39:00,1708443540000,14.76,14.7601,14.75,14.75,7007.0,14.7567,38 | |
| 2024-02-20 15:40:00,1708443600000,14.75,14.75,14.725,14.73,30937.0,14.7381,92 | |
| 2024-02-20 15:41:00,1708443660000,14.74,14.77,14.735,14.77,12764.0,14.7514,59 | |
| 2024-02-20 15:42:00,1708443720000,14.77,14.8359,14.77,14.825,34270.0,14.815,151 | |
| 2024-02-20 15:43:00,1708443780000,14.8237,14.825,14.785,14.82,18214.0,14.8037,122 | |
| 2024-02-20 15:44:00,1708443840000,14.82,14.8299,14.8136,14.82,13033.0,14.8199,75 | |
| 2024-02-20 15:45:00,1708443900000,14.83,14.85,14.83,14.85,11827.0,14.8368,65 | |
| 2024-02-20 15:46:00,1708443960000,14.84,14.875,14.84,14.8427,70961.0,14.8606,184 | |
| 2024-02-20 15:47:00,1708444020000,14.845,14.845,14.81,14.815,50877.0,14.8218,108 | |
| 2024-02-20 15:48:00,1708444080000,14.815,14.845,14.815,14.8419,15616.0,14.8268,91 | |
| 2024-02-20 15:49:00,1708444140000,14.85,14.85,14.82,14.835,24460.0,14.8393,127 | |
| 2024-02-20 15:50:00,1708444200000,14.84,14.88,14.84,14.88,41247.0,14.8657,178 | |
| 2024-02-20 15:51:00,1708444260000,14.875,14.89,14.875,14.8899,24010.0,14.8876,40 | |
| 2024-02-20 15:52:00,1708444320000,14.8869,14.9,14.885,14.89,15143.0,14.8915,45 | |
| 2024-02-20 15:53:00,1708444380000,14.8916,14.9,14.88,14.9,22665.0,14.8862,77 | |
| 2024-02-20 15:54:00,1708444440000,14.895,14.895,14.88,14.8899,16487.0,14.8877,31 | |
| 2024-02-20 15:55:00,1708444500000,14.89,14.925,14.88,14.925,42830.0,14.9063,235 | |
| 2024-02-20 15:56:00,1708444560000,14.9283,14.9283,14.9,14.9199,18682.0,14.9071,98 | |
| 2024-02-20 15:57:00,1708444620000,14.91,14.9199,14.8901,14.9099,16632.0,14.9032,82 | |
| 2024-02-20 15:58:00,1708444680000,14.905,14.9099,14.89,14.89,4772.0,14.8957,41 | |
| 2024-02-20 15:59:00,1708444740000,14.89,14.9,14.89,14.8948,11066.0,14.8915,58 | |
| 2024-02-20 16:00:00,1708444800000,14.89,14.91,14.89,14.9,11238.0,14.902,50 | |
| 2024-02-20 16:01:00,1708444860000,14.9,14.9184,14.9,14.9184,11728.0,14.9019,69 | |
| 2024-02-20 16:02:00,1708444920000,14.915,14.915,14.9,14.91,7489.0,14.9068,37 | |
| 2024-02-20 16:03:00,1708444980000,14.9,14.9,14.89,14.895,13033.0,14.8925,68 | |
| 2024-02-20 16:04:00,1708445040000,14.894,14.894,14.865,14.87,31126.0,14.8767,124 | |
| 2024-02-20 16:05:00,1708445100000,14.87,14.88,14.86,14.8784,12802.0,14.8668,45 | |
| 2024-02-20 16:06:00,1708445160000,14.87,14.905,14.86,14.9001,64139.0,14.8941,242 | |
| 2024-02-20 16:07:00,1708445220000,14.91,14.9199,14.8994,14.8994,23410.0,14.9087,55 | |
| 2024-02-20 16:08:00,1708445280000,14.89,14.91,14.885,14.91,7800.0,14.8935,46 | |
| 2024-02-20 16:09:00,1708445340000,14.91,14.9167,14.9,14.9,4197.0,14.9128,25 | |
| 2024-02-20 16:10:00,1708445400000,14.9,14.9,14.88,14.9,21158.0,14.8845,58 | |
| 2024-02-20 16:11:00,1708445460000,14.9,14.905,14.9,14.9,19749.0,14.9043,29 | |
| 2024-02-20 16:12:00,1708445520000,14.8999,14.9,14.86,14.865,13446.0,14.8807,87 | |
| 2024-02-20 16:13:00,1708445580000,14.86,14.86,14.84,14.8426,21817.0,14.8465,45 | |
| 2024-02-20 16:14:00,1708445640000,14.8449,14.87,14.8449,14.87,102962.0,14.8579,141 | |
| 2024-02-20 16:15:00,1708445700000,14.86,14.86,14.82,14.82,31877.0,14.8333,128 | |
| 2024-02-20 16:16:00,1708445760000,14.815,14.83,14.81,14.81,104515.0,14.8188,145 | |
| 2024-02-20 16:17:00,1708445820000,14.81,14.81,14.8,14.8,6912.0,14.8025,40 | |
| 2024-02-20 16:18:00,1708445880000,14.8,14.8,14.7823,14.7823,6717.0,14.7898,42 | |
| 2024-02-20 16:19:00,1708445940000,14.7801,14.79,14.7706,14.78,18946.0,14.7789,70 | |
| 2024-02-20 16:20:00,1708446000000,14.78,14.78,14.7697,14.7697,2574.0,14.7745,19 | |
| 2024-02-20 16:21:00,1708446060000,14.77,14.77,14.755,14.7601,4963.0,14.7644,40 | |
| 2024-02-20 16:22:00,1708446120000,14.7601,14.7796,14.76,14.77,5686.0,14.7678,51 | |
| 2024-02-20 16:23:00,1708446180000,14.78,14.7853,14.775,14.78,5164.0,14.7802,38 | |
| 2024-02-20 16:24:00,1708446240000,14.77,14.775,14.76,14.7694,8551.0,14.7615,52 | |
| 2024-02-20 16:25:00,1708446300000,14.77,14.785,14.765,14.7801,17161.0,14.7809,50 | |
| 2024-02-20 16:26:00,1708446360000,14.78,14.79,14.7796,14.79,15263.0,14.7818,62 | |
| 2024-02-20 16:27:00,1708446420000,14.78,14.78,14.76,14.76,11386.0,14.7685,42 | |
| 2024-02-20 16:28:00,1708446480000,14.7601,14.77,14.7601,14.77,3806.0,14.7642,14 | |
| 2024-02-20 16:29:00,1708446540000,14.77,14.7799,14.76,14.7615,5150.0,14.7691,34 | |
| 2024-02-20 16:30:00,1708446600000,14.76,14.7884,14.76,14.785,6691.0,14.7734,26 | |
| 2024-02-20 16:31:00,1708446660000,14.79,14.82,14.79,14.815,14214.0,14.807,66 | |
| 2024-02-20 16:32:00,1708446720000,14.81,14.81,14.77,14.785,23789.0,14.7885,130 | |
| 2024-02-20 16:33:00,1708446780000,14.7887,14.7999,14.78,14.79,7276.0,14.7929,34 | |
| 2024-02-20 16:34:00,1708446840000,14.78,14.78,14.77,14.77,1637.0,14.7733,10 | |
| 2024-02-20 16:35:00,1708446900000,14.7677,14.7685,14.76,14.7602,4525.0,14.7608,20 | |
| 2024-02-20 16:36:00,1708446960000,14.761,14.77,14.755,14.76,12631.0,14.7622,42 | |
| 2024-02-20 16:37:00,1708447020000,14.755,14.755,14.73,14.7301,9673.0,14.7397,59 | |
| 2024-02-20 16:38:00,1708447080000,14.73,14.74,14.73,14.7347,9447.0,14.732,60 | |
| 2024-02-20 16:39:00,1708447140000,14.734,14.734,14.72,14.725,7382.0,14.7264,44 | |
| 2024-02-20 16:40:00,1708447200000,14.7201,14.7399,14.7201,14.7399,8492.0,14.7278,16 | |
| 2024-02-20 16:41:00,1708447260000,14.7332,14.735,14.725,14.73,15194.0,14.7295,75 | |
| 2024-02-20 16:42:00,1708447320000,14.725,14.725,14.72,14.72,6182.0,14.7201,35 | |
| 2024-02-20 16:43:00,1708447380000,14.72,14.73,14.709,14.725,22253.0,14.7134,97 | |
| 2024-02-20 16:44:00,1708447440000,14.725,14.73,14.725,14.7294,1674.0,14.727,12 | |
| 2024-02-20 16:45:00,1708447500000,14.725,14.725,14.72,14.725,1063.0,14.7233,13 | |
| 2024-02-20 16:46:00,1708447560000,14.72,14.72,14.7,14.7,10685.0,14.7113,55 | |
| 2024-02-20 16:47:00,1708447620000,14.71,14.715,14.705,14.7103,4921.0,14.7087,32 | |
| 2024-02-20 16:48:00,1708447680000,14.71,14.71,14.705,14.71,11475.0,14.7076,24 | |
| 2024-02-20 16:49:00,1708447740000,14.7117,14.72,14.71,14.715,14072.0,14.712,17 | |
| 2024-02-20 16:50:00,1708447800000,14.719,14.7399,14.715,14.72,15243.0,14.7226,87 | |
| 2024-02-20 16:51:00,1708447860000,14.71,14.715,14.695,14.695,20463.0,14.7011,71 | |
| 2024-02-20 16:52:00,1708447920000,14.69,14.71,14.685,14.685,20403.0,14.7011,56 | |
| 2024-02-20 16:53:00,1708447980000,14.69,14.695,14.6899,14.692,11118.0,14.6905,44 | |
| 2024-02-20 16:54:00,1708448040000,14.7,14.71,14.7,14.7,14164.0,14.7004,16 | |
| 2024-02-20 16:55:00,1708448100000,14.7,14.702,14.69,14.69,29739.0,14.698,55 | |
| 2024-02-20 16:56:00,1708448160000,14.6898,14.7,14.68,14.7,14569.0,14.6966,44 | |
| 2024-02-20 16:57:00,1708448220000,14.69,14.705,14.68,14.685,20107.0,14.6918,48 | |
| 2024-02-20 16:58:00,1708448280000,14.6899,14.69,14.68,14.69,13574.0,14.6901,40 | |
| 2024-02-20 16:59:00,1708448340000,14.69,14.695,14.6896,14.69,18461.0,14.6908,51 | |
| 2024-02-20 17:00:00,1708448400000,14.68,14.6899,14.675,14.6899,39724.0,14.6836,58 | |
| 2024-02-20 17:01:00,1708448460000,14.689,14.6899,14.6863,14.6863,6239.0,14.6884,10 | |
| 2024-02-20 17:02:00,1708448520000,14.6898,14.71,14.689,14.71,18985.0,14.6927,59 | |
| 2024-02-20 17:03:00,1708448580000,14.705,14.71,14.7,14.71,5850.0,14.705,12 | |
| 2024-02-20 17:04:00,1708448640000,14.705,14.71,14.705,14.71,5633.0,14.7074,33 | |
| 2024-02-20 17:05:00,1708448700000,14.715,14.715,14.7,14.7,9012.0,14.703,71 | |
| 2024-02-20 17:06:00,1708448760000,14.69,14.7,14.69,14.695,16063.0,14.6956,70 | |
| 2024-02-20 17:07:00,1708448820000,14.705,14.71,14.705,14.705,1714.0,14.7061,10 | |
| 2024-02-20 17:08:00,1708448880000,14.7001,14.71,14.7,14.708,3702.0,14.7071,16 | |
| 2024-02-20 17:09:00,1708448940000,14.7074,14.71,14.69,14.7099,14999.0,14.7006,64 | |
| 2024-02-20 17:10:00,1708449000000,14.705,14.745,14.705,14.735,13556.0,14.7228,101 | |
| 2024-02-20 17:11:00,1708449060000,14.735,14.7387,14.73,14.7387,3373.0,14.7333,16 | |
| 2024-02-20 17:12:00,1708449120000,14.74,14.76,14.739,14.76,29571.0,14.7513,77 | |
| 2024-02-20 17:13:00,1708449180000,14.7599,14.7599,14.754,14.755,4162.0,14.7572,14 | |
| 2024-02-20 17:14:00,1708449240000,14.755,14.76,14.7301,14.74,11956.0,14.743,51 | |
| 2024-02-20 17:15:00,1708449300000,14.74,14.74,14.73,14.735,9500.0,14.732,44 | |
| 2024-02-20 17:16:00,1708449360000,14.7389,14.75,14.73,14.75,20708.0,14.7378,83 | |
| 2024-02-20 17:17:00,1708449420000,14.75,14.78,14.75,14.78,16527.0,14.7568,82 | |
| 2024-02-20 17:18:00,1708449480000,14.78,14.795,14.77,14.77,26946.0,14.7831,105 | |
| 2024-02-20 17:19:00,1708449540000,14.775,14.775,14.7512,14.7512,15453.0,14.7688,36 | |
| 2024-02-20 17:20:00,1708449600000,14.7599,14.76,14.7501,14.755,7153.0,14.759,9 | |
| 2024-02-20 17:21:00,1708449660000,14.75,14.75,14.74,14.74,28668.0,14.7436,125 | |
| 2024-02-20 17:22:00,1708449720000,14.74,14.745,14.735,14.745,4663.0,14.7418,21 | |
| 2024-02-20 17:23:00,1708449780000,14.74,14.74,14.7301,14.735,13359.0,14.7395,40 | |
| 2024-02-20 17:24:00,1708449840000,14.735,14.745,14.7303,14.745,4153.0,14.7385,23 | |
| 2024-02-20 17:25:00,1708449900000,14.7401,14.7499,14.74,14.7499,5366.0,14.7451,23 | |
| 2024-02-20 17:26:00,1708449960000,14.74,14.74,14.7243,14.725,5613.0,14.7318,36 | |
| 2024-02-20 17:27:00,1708450020000,14.7225,14.725,14.71,14.71,22452.0,14.7151,109 | |
| 2024-02-20 17:28:00,1708450080000,14.71,14.71,14.693,14.693,13431.0,14.703,62 | |
| 2024-02-20 17:29:00,1708450140000,14.7,14.7,14.69,14.6999,7680.0,14.6976,35 | |
| 2024-02-20 17:30:00,1708450200000,14.69,14.7,14.69,14.6957,12532.0,14.6956,38 | |
| 2024-02-20 17:31:00,1708450260000,14.6999,14.7099,14.6999,14.705,9884.0,14.7042,29 | |
| 2024-02-20 17:32:00,1708450320000,14.7,14.7016,14.69,14.69,53533.0,14.695,99 | |
| 2024-02-20 17:33:00,1708450380000,14.69,14.69,14.67,14.67,36904.0,14.6815,125 | |
| 2024-02-20 17:34:00,1708450440000,14.6799,14.6799,14.6601,14.674,26545.0,14.6698,113 | |
| 2024-02-20 17:35:00,1708450500000,14.675,14.685,14.6618,14.67,19568.0,14.673,81 | |
| 2024-02-20 17:36:00,1708450560000,14.6661,14.67,14.65,14.6584,18577.0,14.6583,60 | |
| 2024-02-20 17:37:00,1708450620000,14.6529,14.655,14.635,14.65,30998.0,14.6443,120 | |
| 2024-02-20 17:38:00,1708450680000,14.645,14.65,14.6439,14.649,3436.0,14.6462,27 | |
| 2024-02-20 17:39:00,1708450740000,14.64,14.65,14.64,14.64,28560.0,14.641,121 | |
| 2024-02-20 17:40:00,1708450800000,14.635,14.64,14.63,14.6313,22323.0,14.6357,55 | |
| 2024-02-20 17:41:00,1708450860000,14.6388,14.64,14.624,14.6261,11430.0,14.6328,32 | |
| 2024-02-20 17:42:00,1708450920000,14.62,14.646,14.61,14.646,27613.0,14.6253,131 | |
| 2024-02-20 17:43:00,1708450980000,14.64,14.645,14.635,14.64,18697.0,14.6398,51 | |
| 2024-02-20 17:44:00,1708451040000,14.6399,14.65,14.6399,14.6454,13624.0,14.6467,22 | |
| 2024-02-20 17:45:00,1708451100000,14.65,14.65,14.6271,14.63,21059.0,14.6343,51 | |
| 2024-02-20 17:46:00,1708451160000,14.635,14.65,14.635,14.65,17171.0,14.6401,57 | |
| 2024-02-20 17:47:00,1708451220000,14.656,14.6799,14.655,14.67,10537.0,14.6682,57 | |
| 2024-02-20 17:48:00,1708451280000,14.68,14.695,14.6744,14.69,10515.0,14.6858,40 | |
| 2024-02-20 17:49:00,1708451340000,14.69,14.697,14.675,14.68,7457.0,14.6839,46 | |
| 2024-02-20 17:50:00,1708451400000,14.6848,14.696,14.6848,14.6901,7110.0,14.6914,31 | |
| 2024-02-20 17:51:00,1708451460000,14.69,14.73,14.69,14.725,15957.0,14.7083,54 | |
| 2024-02-20 17:52:00,1708451520000,14.72,14.72,14.7,14.7,8099.0,14.7022,39 | |
| 2024-02-20 17:53:00,1708451580000,14.695,14.7,14.6899,14.695,20574.0,14.6947,66 | |
| 2024-02-20 17:54:00,1708451640000,14.69,14.69,14.68,14.69,12795.0,14.6888,62 | |
| 2024-02-20 17:55:00,1708451700000,14.7,14.74,14.7,14.74,23141.0,14.7271,91 | |
| 2024-02-20 17:56:00,1708451760000,14.74,14.745,14.73,14.735,7728.0,14.7383,32 | |
| 2024-02-20 17:57:00,1708451820000,14.735,14.76,14.735,14.76,29520.0,14.7464,120 | |
| 2024-02-20 17:58:00,1708451880000,14.7501,14.77,14.7501,14.7616,15269.0,14.7649,63 | |
| 2024-02-20 17:59:00,1708451940000,14.77,14.79,14.77,14.7897,12455.0,14.7816,69 | |
| 2024-02-20 18:00:00,1708452000000,14.78,14.7815,14.77,14.7701,6389.0,14.7755,40 | |
| 2024-02-20 18:01:00,1708452060000,14.7797,14.7799,14.7599,14.7599,10313.0,14.7704,57 | |
| 2024-02-20 18:02:00,1708452120000,14.755,14.755,14.74,14.74,4822.0,14.7487,21 | |
| 2024-02-20 18:03:00,1708452180000,14.734,14.74,14.734,14.74,6838.0,14.7364,39 | |
| 2024-02-20 18:04:00,1708452240000,14.7452,14.75,14.7357,14.7475,13378.0,14.7409,34 | |
| 2024-02-20 18:05:00,1708452300000,14.7401,14.7496,14.7401,14.7496,1555.0,14.7475,6 | |
| 2024-02-20 18:06:00,1708452360000,14.75,14.76,14.75,14.759,3396.0,14.7534,20 | |
| 2024-02-20 18:07:00,1708452420000,14.755,14.7701,14.755,14.7701,3805.0,14.7627,29 | |
| 2024-02-20 18:08:00,1708452480000,14.78,14.78,14.77,14.78,5526.0,14.7793,41 | |
| 2024-02-20 18:09:00,1708452540000,14.775,14.8,14.77,14.7989,26560.0,14.7755,138 | |
| 2024-02-20 18:10:00,1708452600000,14.79,14.815,14.7857,14.81,24262.0,14.8023,99 | |
| 2024-02-20 18:11:00,1708452660000,14.81,14.8101,14.7901,14.795,4224.0,14.8029,28 | |
| 2024-02-20 18:12:00,1708452720000,14.79,14.8,14.765,14.765,15341.0,14.7868,57 | |
| 2024-02-20 18:13:00,1708452780000,14.77,14.78,14.745,14.745,32557.0,14.7702,80 | |
| 2024-02-20 18:14:00,1708452840000,14.74,14.75,14.74,14.74,2980.0,14.742,24 | |
| 2024-02-20 18:15:00,1708452900000,14.745,14.7466,14.725,14.725,2698.0,14.734,22 | |
| 2024-02-20 18:16:00,1708452960000,14.73,14.7399,14.72,14.725,25291.0,14.7282,77 | |
| 2024-02-20 18:17:00,1708453020000,14.72,14.745,14.72,14.74,30235.0,14.7337,128 | |
| 2024-02-20 18:18:00,1708453080000,14.74,14.75,14.73,14.75,36914.0,14.7385,144 | |
| 2024-02-20 18:19:00,1708453140000,14.744,14.755,14.744,14.745,9114.0,14.7493,57 | |
| 2024-02-20 18:20:00,1708453200000,14.75,14.755,14.75,14.755,1383.0,14.7514,17 | |
| 2024-02-20 18:21:00,1708453260000,14.75,14.75,14.7301,14.7301,7266.0,14.7407,21 | |
| 2024-02-20 18:22:00,1708453320000,14.7303,14.735,14.725,14.7253,4570.0,14.7304,30 | |
| 2024-02-20 18:23:00,1708453380000,14.725,14.7259,14.72,14.72,8706.0,14.7245,13 | |
| 2024-02-20 18:24:00,1708453440000,14.72,14.735,14.72,14.7299,6552.0,14.7296,35 | |
| 2024-02-20 18:25:00,1708453500000,14.73,14.756,14.73,14.736,9780.0,14.7414,56 | |
| 2024-02-20 18:26:00,1708453560000,14.7399,14.7399,14.73,14.73,3957.0,14.7332,20 | |
| 2024-02-20 18:27:00,1708453620000,14.72,14.725,14.71,14.715,3738.0,14.7151,25 | |
| 2024-02-20 18:28:00,1708453680000,14.715,14.72,14.705,14.7099,13628.0,14.7103,37 | |
| 2024-02-20 18:29:00,1708453740000,14.71,14.715,14.7,14.715,14426.0,14.7097,62 | |
| 2024-02-20 18:30:00,1708453800000,14.71,14.71,14.665,14.67,39952.0,14.6907,105 | |
| 2024-02-20 18:31:00,1708453860000,14.67,14.68,14.67,14.67,9308.0,14.6733,30 | |
| 2024-02-20 18:32:00,1708453920000,14.67,14.675,14.67,14.675,18244.0,14.6745,29 | |
| 2024-02-20 18:33:00,1708453980000,14.67,14.6797,14.665,14.6721,33164.0,14.6759,72 | |
| 2024-02-20 18:34:00,1708454040000,14.6703,14.706,14.6703,14.7,23109.0,14.6837,89 | |
| 2024-02-20 18:35:00,1708454100000,14.695,14.696,14.69,14.69,1500.0,14.6913,6 | |
| 2024-02-20 18:36:00,1708454160000,14.69,14.7,14.69,14.6966,6770.0,14.6914,41 | |
| 2024-02-20 18:37:00,1708454220000,14.7,14.73,14.7,14.725,10985.0,14.7133,66 | |
| 2024-02-20 18:38:00,1708454280000,14.73,14.7351,14.725,14.725,5820.0,14.7289,40 | |
| 2024-02-20 18:39:00,1708454340000,14.725,14.756,14.725,14.74,7675.0,14.7412,31 | |
| 2024-02-20 18:40:00,1708454400000,14.746,14.746,14.73,14.73,6205.0,14.7382,22 | |
| 2024-02-20 18:41:00,1708454460000,14.72,14.72,14.7,14.7,28648.0,14.7083,45 | |
| 2024-02-20 18:42:00,1708454520000,14.7,14.7099,14.694,14.7001,15561.0,14.7006,52 | |
| 2024-02-20 18:43:00,1708454580000,14.7099,14.7099,14.7,14.7,3291.0,14.7021,21 | |
| 2024-02-20 18:44:00,1708454640000,14.71,14.725,14.705,14.725,9300.0,14.7144,56 | |
| 2024-02-20 18:45:00,1708454700000,14.7201,14.725,14.7057,14.71,16777.0,14.7124,48 | |
| 2024-02-20 18:46:00,1708454760000,14.72,14.735,14.714,14.721,7218.0,14.7245,34 | |
| 2024-02-20 18:47:00,1708454820000,14.726,14.746,14.726,14.746,2758.0,14.7331,23 | |
| 2024-02-20 18:48:00,1708454880000,14.7432,14.76,14.73,14.745,6732.0,14.7491,49 | |
| 2024-02-20 18:49:00,1708454940000,14.74,14.7401,14.73,14.736,4424.0,14.7388,34 | |
| 2024-02-20 18:50:00,1708455000000,14.735,14.735,14.73,14.735,940.0,14.7336,10 | |
| 2024-02-20 18:51:00,1708455060000,14.735,14.75,14.735,14.745,4052.0,14.7393,46 | |
| 2024-02-20 18:52:00,1708455120000,14.746,14.75,14.74,14.74,12159.0,14.7411,32 | |
| 2024-02-20 18:53:00,1708455180000,14.734,14.74,14.7332,14.7332,1404.0,14.7359,17 | |
| 2024-02-20 18:54:00,1708455240000,14.7332,14.74,14.7332,14.74,2909.0,14.738,16 | |
| 2024-02-20 18:55:00,1708455300000,14.7466,14.755,14.745,14.75,3948.0,14.749,30 | |
| 2024-02-20 18:56:00,1708455360000,14.75,14.755,14.74,14.74,5477.0,14.7473,33 | |
| 2024-02-20 18:57:00,1708455420000,14.74,14.75,14.7399,14.75,4396.0,14.7441,20 | |
| 2024-02-20 18:58:00,1708455480000,14.75,14.765,14.75,14.755,9512.0,14.7551,21 | |
| 2024-02-20 18:59:00,1708455540000,14.75,14.75,14.74,14.745,2282.0,14.7471,20 | |
| 2024-02-20 19:00:00,1708455600000,14.74,14.745,14.7399,14.7401,8351.0,14.7409,69 | |
| 2024-02-20 19:01:00,1708455660000,14.74,14.745,14.735,14.745,2407.0,14.7404,29 | |
| 2024-02-20 19:02:00,1708455720000,14.746,14.76,14.731,14.755,8696.0,14.7469,56 | |
| 2024-02-20 19:03:00,1708455780000,14.75,14.76,14.74,14.76,4281.0,14.7509,30 | |
| 2024-02-20 19:04:00,1708455840000,14.76,14.7699,14.755,14.7699,4020.0,14.7619,30 | |
| 2024-02-20 19:05:00,1708455900000,14.77,14.785,14.765,14.785,8758.0,14.7734,69 | |
| 2024-02-20 19:06:00,1708455960000,14.78,14.8,14.78,14.79,21767.0,14.7877,85 | |
| 2024-02-20 19:07:00,1708456020000,14.79,14.79,14.78,14.79,15071.0,14.7858,66 | |
| 2024-02-20 19:08:00,1708456080000,14.8,14.8,14.7701,14.7701,2964.0,14.7951,25 | |
| 2024-02-20 19:09:00,1708456140000,14.78,14.78,14.7288,14.73,20175.0,14.7451,90 | |
| 2024-02-20 19:10:00,1708456200000,14.74,14.7601,14.735,14.756,9179.0,14.7503,57 | |
| 2024-02-20 19:11:00,1708456260000,14.75,14.75,14.74,14.74,3023.0,14.7437,26 | |
| 2024-02-20 19:12:00,1708456320000,14.73,14.756,14.73,14.75,6579.0,14.7415,34 | |
| 2024-02-20 19:13:00,1708456380000,14.75,14.75,14.72,14.725,21136.0,14.7301,34 | |
| 2024-02-20 19:14:00,1708456440000,14.72,14.7369,14.715,14.73,18484.0,14.7264,95 | |
| 2024-02-20 19:15:00,1708456500000,14.73,14.74,14.724,14.73,14612.0,14.7309,45 | |
| 2024-02-20 19:16:00,1708456560000,14.736,14.76,14.735,14.755,8032.0,14.746,44 | |
| 2024-02-20 19:17:00,1708456620000,14.76,14.785,14.76,14.775,7487.0,14.7762,41 | |
| 2024-02-20 19:18:00,1708456680000,14.77,14.7799,14.735,14.74,40304.0,14.7641,122 | |
| 2024-02-20 19:19:00,1708456740000,14.74,14.745,14.74,14.745,3800.0,14.7411,35 | |
| 2024-02-20 19:20:00,1708456800000,14.75,14.76,14.75,14.75,16028.0,14.7567,32 | |
| 2024-02-20 19:21:00,1708456860000,14.74,14.765,14.735,14.75,34313.0,14.7536,155 | |
| 2024-02-20 19:22:00,1708456920000,14.76,14.77,14.75,14.7516,3388.0,14.7637,26 | |
| 2024-02-20 19:23:00,1708456980000,14.76,14.77,14.76,14.76,6941.0,14.7659,27 | |
| 2024-02-20 19:24:00,1708457040000,14.7611,14.7611,14.72,14.72,8610.0,14.7445,40 | |
| 2024-02-20 19:25:00,1708457100000,14.7212,14.735,14.72,14.734,27194.0,14.7222,59 | |
| 2024-02-20 19:26:00,1708457160000,14.73,14.735,14.73,14.73,10474.0,14.7303,28 | |
| 2024-02-20 19:27:00,1708457220000,14.73,14.765,14.73,14.745,18606.0,14.7427,97 | |
| 2024-02-20 19:28:00,1708457280000,14.75,14.755,14.67,14.68,32525.0,14.7078,200 | |
| 2024-02-20 19:29:00,1708457340000,14.68,14.706,14.68,14.69,10257.0,14.6921,51 | |
| 2024-02-20 19:30:00,1708457400000,14.69,14.715,14.69,14.694,15200.0,14.7044,49 | |
| 2024-02-20 19:31:00,1708457460000,14.7,14.7201,14.6999,14.72,8698.0,14.7133,38 | |
| 2024-02-20 19:32:00,1708457520000,14.715,14.73,14.715,14.72,38676.0,14.7202,43 | |
| 2024-02-20 19:33:00,1708457580000,14.72,14.73,14.715,14.715,4886.0,14.7204,39 | |
| 2024-02-20 19:34:00,1708457640000,14.71,14.71,14.705,14.71,4952.0,14.7079,28 | |
| 2024-02-20 19:35:00,1708457700000,14.71,14.716,14.705,14.71,7326.0,14.7106,44 | |
| 2024-02-20 19:36:00,1708457760000,14.7101,14.7101,14.7057,14.7057,22710.0,14.7099,26 | |
| 2024-02-20 19:37:00,1708457820000,14.7099,14.7099,14.705,14.705,1562.0,14.7054,15 | |
| 2024-02-20 19:38:00,1708457880000,14.705,14.725,14.705,14.725,5564.0,14.7166,38 | |
| 2024-02-20 19:39:00,1708457940000,14.72,14.74,14.72,14.74,7035.0,14.7314,33 | |
| 2024-02-20 19:40:00,1708458000000,14.745,14.755,14.7403,14.7501,10133.0,14.7499,29 | |
| 2024-02-20 19:41:00,1708458060000,14.76,14.785,14.76,14.77,7957.0,14.7746,50 | |
| 2024-02-20 19:42:00,1708458120000,14.77,14.78,14.765,14.775,5336.0,14.769,16 | |
| 2024-02-20 19:43:00,1708458180000,14.7799,14.7799,14.76,14.76,9502.0,14.7626,41 | |
| 2024-02-20 19:44:00,1708458240000,14.765,14.77,14.7601,14.77,2190.0,14.7658,9 | |
| 2024-02-20 19:45:00,1708458300000,14.77,14.77,14.77,14.77,1715.0,14.7701,7 | |
| 2024-02-20 19:46:00,1708458360000,14.775,14.775,14.7601,14.7601,924.0,14.7647,12 | |
| 2024-02-20 19:47:00,1708458420000,14.76,14.765,14.76,14.765,1243.0,14.7631,20 | |
| 2024-02-20 19:48:00,1708458480000,14.77,14.77,14.75,14.75,19924.0,14.7611,71 | |
| 2024-02-20 19:49:00,1708458540000,14.7499,14.75,14.741,14.75,1817.0,14.7472,7 | |
| 2024-02-20 19:50:00,1708458600000,14.75,14.765,14.75,14.755,3708.0,14.7575,42 | |
| 2024-02-20 19:51:00,1708458660000,14.75,14.7699,14.75,14.7699,2083.0,14.7602,22 | |
| 2024-02-20 19:52:00,1708458720000,14.7699,14.7699,14.76,14.76,2815.0,14.7637,12 | |
| 2024-02-20 19:53:00,1708458780000,14.76,14.77,14.755,14.76,4878.0,14.7596,33 | |
| 2024-02-20 19:54:00,1708458840000,14.76,14.7799,14.76,14.7799,974.0,14.7745,10 | |
| 2024-02-20 19:55:00,1708458900000,14.78,14.7806,14.78,14.7806,6466.0,14.78,35 | |
| 2024-02-20 19:56:00,1708458960000,14.78,14.785,14.78,14.7801,2493.0,14.782,21 | |
| 2024-02-20 19:57:00,1708459020000,14.78,14.8,14.7701,14.795,5208.0,14.7851,35 | |
| 2024-02-20 19:58:00,1708459080000,14.8,14.8,14.795,14.795,562.0,14.7966,10 | |
| 2024-02-20 19:59:00,1708459140000,14.7996,14.8,14.7958,14.8,544.0,14.7981,8 | |
| 2024-02-20 20:00:00,1708459200000,14.8,14.8,14.79,14.795,3840.0,14.7952,17 | |
| 2024-02-20 20:01:00,1708459260000,14.7901,14.795,14.78,14.7801,14099.0,14.7816,46 | |
| 2024-02-20 20:02:00,1708459320000,14.7888,14.796,14.785,14.79,7508.0,14.7901,36 | |
| 2024-02-20 20:03:00,1708459380000,14.785,14.785,14.78,14.78,2068.0,14.7827,23 | |
| 2024-02-20 20:04:00,1708459440000,14.7799,14.7824,14.7799,14.7824,1934.0,14.7805,21 | |
| 2024-02-20 20:05:00,1708459500000,14.7821,14.7999,14.7821,14.785,2890.0,14.7898,23 | |
| 2024-02-20 20:06:00,1708459560000,14.78,14.78,14.78,14.78,1953.0,14.7805,14 | |
| 2024-02-20 20:07:00,1708459620000,14.775,14.78,14.775,14.775,2183.0,14.7793,18 | |
| 2024-02-20 20:08:00,1708459680000,14.775,14.78,14.775,14.78,3382.0,14.778,29 | |
| 2024-02-20 20:09:00,1708459740000,14.79,14.79,14.785,14.785,6754.0,14.7895,34 | |
| 2024-02-20 20:10:00,1708459800000,14.785,14.805,14.785,14.8,5659.0,14.7955,34 | |
| 2024-02-20 20:11:00,1708459860000,14.8,14.8,14.79,14.795,6560.0,14.794,26 | |
| 2024-02-20 20:12:00,1708459920000,14.7999,14.7999,14.775,14.775,3154.0,14.7938,18 | |
| 2024-02-20 20:13:00,1708459980000,14.7701,14.78,14.765,14.77,14387.0,14.7698,57 | |
| 2024-02-20 20:14:00,1708460040000,14.76,14.765,14.7571,14.7571,3121.0,14.7595,19 | |
| 2024-02-20 20:15:00,1708460100000,14.75,14.75,14.74,14.7422,3653.0,14.7447,27 | |
| 2024-02-20 20:16:00,1708460160000,14.75,14.76,14.75,14.76,19191.0,14.7561,82 | |
| 2024-02-20 20:17:00,1708460220000,14.7566,14.77,14.7566,14.76,2458.0,14.7623,16 | |
| 2024-02-20 20:18:00,1708460280000,14.76,14.76,14.76,14.76,3306.0,14.76,17 | |
| 2024-02-20 20:19:00,1708460340000,14.765,14.7699,14.7606,14.7699,2305.0,14.7616,5 | |
| 2024-02-20 20:20:00,1708460400000,14.77,14.77,14.755,14.765,6728.0,14.7596,50 | |
| 2024-02-20 20:21:00,1708460460000,14.765,14.775,14.765,14.775,2801.0,14.77,12 | |
| 2024-02-20 20:22:00,1708460520000,14.77,14.77,14.7637,14.77,8754.0,14.7665,22 | |
| 2024-02-20 20:23:00,1708460580000,14.77,14.776,14.764,14.775,4001.0,14.7709,21 | |
| 2024-02-20 20:24:00,1708460640000,14.775,14.78,14.77,14.78,779.0,14.7768,14 | |
| 2024-02-20 20:25:00,1708460700000,14.785,14.785,14.7704,14.775,10625.0,14.7747,42 | |
| 2024-02-20 20:26:00,1708460760000,14.7701,14.7759,14.7701,14.7759,243.0,14.7733,4 | |
| 2024-02-20 20:27:00,1708460820000,14.78,14.795,14.775,14.795,12674.0,14.7821,49 | |
| 2024-02-20 20:28:00,1708460880000,14.79,14.79,14.775,14.785,2994.0,14.7805,32 | |
| 2024-02-20 20:29:00,1708460940000,14.78,14.79,14.78,14.79,4766.0,14.7835,20 | |
| 2024-02-20 20:30:00,1708461000000,14.7901,14.805,14.7901,14.804,5408.0,14.7963,22 | |
| 2024-02-20 20:31:00,1708461060000,14.8001,14.81,14.8001,14.81,3602.0,14.8098,25 | |
| 2024-02-20 20:32:00,1708461120000,14.8,14.81,14.8,14.8069,6453.0,14.8088,22 | |
| 2024-02-20 20:33:00,1708461180000,14.81,14.815,14.8035,14.8035,10191.0,14.8127,41 | |
| 2024-02-20 20:34:00,1708461240000,14.81,14.825,14.81,14.825,56393.0,14.8119,57 | |
| 2024-02-20 20:35:00,1708461300000,14.825,14.825,14.81,14.815,6421.0,14.8166,21 | |
| 2024-02-20 20:36:00,1708461360000,14.81,14.82,14.805,14.82,30209.0,14.8158,90 | |
| 2024-02-20 20:37:00,1708461420000,14.825,14.825,14.814,14.814,4975.0,14.8201,30 | |
| 2024-02-20 20:38:00,1708461480000,14.82,14.82,14.81,14.8101,3412.0,14.8121,11 | |
| 2024-02-20 20:39:00,1708461540000,14.81,14.815,14.81,14.81,16174.0,14.8103,60 | |
| 2024-02-20 20:40:00,1708461600000,14.8199,14.8199,14.805,14.805,5457.0,14.8095,52 | |
| 2024-02-20 20:41:00,1708461660000,14.8,14.8,14.785,14.79,12555.0,14.7933,74 | |
| 2024-02-20 20:42:00,1708461720000,14.7897,14.79,14.785,14.785,5243.0,14.7868,38 | |
| 2024-02-20 20:43:00,1708461780000,14.785,14.795,14.785,14.795,6351.0,14.7895,37 | |
| 2024-02-20 20:44:00,1708461840000,14.79,14.8,14.785,14.7901,17199.0,14.7896,77 | |
| 2024-02-20 20:45:00,1708461900000,14.7901,14.7901,14.775,14.775,10746.0,14.7818,42 | |
| 2024-02-20 20:46:00,1708461960000,14.78,14.7853,14.775,14.775,7337.0,14.7795,54 | |
| 2024-02-20 20:47:00,1708462020000,14.77,14.7799,14.765,14.77,4130.0,14.77,44 | |
| 2024-02-20 20:48:00,1708462080000,14.765,14.78,14.765,14.78,7668.0,14.7731,35 | |
| 2024-02-20 20:49:00,1708462140000,14.775,14.785,14.775,14.785,16958.0,14.7808,52 | |
| 2024-02-20 20:50:00,1708462200000,14.79,14.81,14.79,14.81,10376.0,14.8004,68 | |
| 2024-02-20 20:51:00,1708462260000,14.805,14.81,14.795,14.8084,19840.0,14.8009,91 | |
| 2024-02-20 20:52:00,1708462320000,14.805,14.806,14.8038,14.805,2332.0,14.8046,17 | |
| 2024-02-20 20:53:00,1708462380000,14.805,14.8084,14.78,14.785,26799.0,14.7942,113 | |
| 2024-02-20 20:54:00,1708462440000,14.784,14.79,14.78,14.785,7589.0,14.7848,20 | |
| 2024-02-20 20:55:00,1708462500000,14.785,14.79,14.78,14.785,9370.0,14.7861,45 | |
| 2024-02-20 20:56:00,1708462560000,14.785,14.79,14.78,14.78,22689.0,14.782,49 | |
| 2024-02-20 20:57:00,1708462620000,14.785,14.7868,14.77,14.775,82418.0,14.7769,162 | |
| 2024-02-20 20:58:00,1708462680000,14.775,14.775,14.76,14.77,37207.0,14.7694,123 | |
| 2024-02-20 20:59:00,1708462740000,14.765,14.775,14.76,14.77,96250.0,14.7676,258 | |
| 2024-02-20 21:00:00,1708462800000,14.78,14.78,14.78,14.78,100.0,14.78,1 | |
| 2024-02-20 21:01:00,1708462860000,14.77,14.77,14.77,14.77,501.0,14.77,2 | |
| 2024-02-20 21:05:00,1708463100000,14.77,14.78,14.77,14.77,1351.0,14.7763,25 | |
| 2024-02-20 21:07:00,1708463220000,14.79,14.79,14.79,14.79,550.0,14.79,2 | |
| 2024-02-20 21:09:00,1708463340000,14.82,14.87,14.82,14.87,1035.0,14.8338,10 | |
| 2024-02-20 21:10:00,1708463400000,14.87,14.911,14.87,14.91,12466.0,14.8985,25 | |
| 2024-02-20 21:11:00,1708463460000,14.9101,14.97,14.9101,14.97,29438.0,14.9417,42 | |
| 2024-02-20 21:12:00,1708463520000,14.97,15.04,14.97,15.04,17232.0,14.9967,67 | |
| 2024-02-20 21:13:00,1708463580000,15.05,15.15,15.05,15.15,17759.0,15.1041,56 | |
| 2024-02-20 21:14:00,1708463640000,15.2,15.22,15.18,15.2,14229.0,15.198,59 | |
| 2024-02-20 21:15:00,1708463700000,15.21,15.29,15.16,15.27,15122.0,15.2157,65 | |
| 2024-02-20 21:16:00,1708463760000,15.26,15.58,15.26,15.58,38572.0,15.3937,149 | |
| 2024-02-20 21:17:00,1708463820000,15.58,15.63,15.42,15.63,49556.0,15.5389,128 | |
| 2024-02-20 21:18:00,1708463880000,15.63,15.63,15.52,15.55,29085.0,15.5547,75 | |
| 2024-02-20 21:19:00,1708463940000,15.57,15.62,15.56,15.61,10022.0,15.6032,46 | |
| 2024-02-20 21:20:00,1708464000000,15.6104,15.69,15.59,15.59,35886.0,15.6367,104 | |
| 2024-02-20 21:21:00,1708464060000,15.59,15.62,15.51,15.51,22223.0,15.5596,75 | |
| 2024-02-20 21:22:00,1708464120000,15.51,15.51,15.45,15.45,20139.0,15.4801,44 | |
| 2024-02-20 21:23:00,1708464180000,15.45,15.45,15.4,15.4,14556.0,15.431,54 | |
| 2024-02-20 21:24:00,1708464240000,15.4,15.43,15.38,15.41,5158.0,15.4096,25 | |
| 2024-02-20 21:25:00,1708464300000,15.38,15.41,15.35,15.41,6535.0,15.3734,18 | |
| 2024-02-20 21:26:00,1708464360000,15.38,15.4186,15.32,15.33,8582.0,15.3716,26 | |
| 2024-02-20 21:27:00,1708464420000,15.27,15.34,15.26,15.33,8835.0,15.3217,27 | |
| 2024-02-20 21:28:00,1708464480000,15.35,15.37,15.33,15.3497,2129.0,15.3476,11 | |
| 2024-02-20 21:29:00,1708464540000,15.29,15.39,15.29,15.38,6513.0,15.3201,25 | |
| 2024-02-20 21:30:00,1708464600000,15.4,15.41,15.39,15.41,10530.0,15.4064,10 | |
| 2024-02-20 21:31:00,1708464660000,15.42,15.5,15.42,15.5,16226.0,15.4638,39 | |
| 2024-02-20 21:32:00,1708464720000,15.49,15.51,15.47,15.48,5513.0,15.4904,20 | |
| 2024-02-20 21:33:00,1708464780000,15.48,15.49,15.48,15.49,1979.0,15.4807,11 | |
| 2024-02-20 21:34:00,1708464840000,15.46,15.55,15.46,15.53,8365.0,15.5143,43 | |
| 2024-02-20 21:35:00,1708464900000,15.54,15.581,15.52,15.58,8351.0,15.5668,27 | |
| 2024-02-20 21:36:00,1708464960000,15.59,15.63,15.59,15.62,27783.0,15.6013,57 | |
| 2024-02-20 21:37:00,1708465020000,15.6,15.62,15.59,15.6,3756.0,15.6036,29 | |
| 2024-02-20 21:38:00,1708465080000,15.65,15.66,15.6,15.6,11580.0,15.6464,58 | |
| 2024-02-20 21:39:00,1708465140000,15.6,15.63,15.6,15.6207,9682.0,15.6197,37 | |
| 2024-02-20 21:40:00,1708465200000,15.63,15.63,15.6,15.61,11981.0,15.6166,21 | |
| 2024-02-20 21:41:00,1708465260000,15.61,15.62,15.59,15.59,2030.0,15.6031,14 | |
| 2024-02-20 21:42:00,1708465320000,15.58,15.58,15.55,15.58,1573.0,15.5711,10 | |
| 2024-02-20 21:43:00,1708465380000,15.55,15.56,15.55,15.56,1715.0,15.5515,9 | |
| 2024-02-20 21:44:00,1708465440000,15.55,15.55,15.54,15.54,9342.0,15.5403,15 | |
| 2024-02-20 21:45:00,1708465500000,15.5302,15.58,15.52,15.58,17318.0,15.5224,26 | |
| 2024-02-20 21:46:00,1708465560000,15.57,15.57,15.52,15.52,1943.0,15.5527,13 | |
| 2024-02-20 21:47:00,1708465620000,15.52,15.58,15.51,15.5706,4328.0,15.5534,17 | |
| 2024-02-20 21:48:00,1708465680000,15.58,15.58,15.57,15.58,3831.0,15.5763,14 | |
| 2024-02-20 21:49:00,1708465740000,15.57,15.6,15.56,15.59,22831.0,15.5943,27 | |
| 2024-02-20 21:50:00,1708465800000,15.59,15.6,15.59,15.6,1544.0,15.5938,5 | |
| 2024-02-20 21:51:00,1708465860000,15.6,15.6602,15.6,15.6602,15619.0,15.6386,43 | |
| 2024-02-20 21:52:00,1708465920000,15.68,15.78,15.67,15.78,23236.0,15.7039,70 | |
| 2024-02-20 21:53:00,1708465980000,15.76,15.8097,15.76,15.7801,19565.0,15.791,35 | |
| 2024-02-20 21:54:00,1708466040000,15.75,15.81,15.73,15.7909,8508.0,15.7793,28 | |
| 2024-02-20 21:55:00,1708466100000,15.8,15.8,15.76,15.78,1671.0,15.7775,13 | |
| 2024-02-20 21:56:00,1708466160000,15.75,15.8,15.73,15.8,8827.0,15.7799,23 | |
| 2024-02-20 21:57:00,1708466220000,15.78,15.81,15.75,15.79,29855.0,15.7763,49 | |
| 2024-02-20 21:58:00,1708466280000,15.8,15.8801,15.8,15.8801,10498.0,15.836,62 | |
| 2024-02-20 21:59:00,1708466340000,15.9,15.9329,15.78,15.791,26007.0,15.8154,41 | |
| 2024-02-20 22:00:00,1708466400000,15.8,15.84,15.7615,15.7615,2735.0,15.804,9 | |
| 2024-02-20 22:01:00,1708466460000,15.79,15.82,15.76,15.76,7152.0,15.7748,25 | |
| 2024-02-20 22:02:00,1708466520000,15.76,15.7701,15.75,15.75,4307.0,15.7568,17 | |
| 2024-02-20 22:03:00,1708466580000,15.77,15.77,15.73,15.75,15470.0,15.7481,19 | |
| 2024-02-20 22:04:00,1708466640000,15.7403,15.79,15.74,15.75,3372.0,15.7505,18 | |
| 2024-02-20 22:05:00,1708466700000,15.7502,15.77,15.75,15.77,18347.0,15.7666,29 | |
| 2024-02-20 22:07:00,1708466820000,15.75,15.75,15.75,15.75,1698.0,15.75,15 | |
| 2024-02-20 22:08:00,1708466880000,15.75,15.7501,15.75,15.7501,537.0,15.7508,16 | |
| 2024-02-20 22:09:00,1708466940000,15.78,15.85,15.76,15.85,8083.0,15.8169,27 | |
| 2024-02-20 22:10:00,1708467000000,15.85,15.87,15.85,15.85,5927.0,15.8508,14 | |
| 2024-02-20 22:11:00,1708467060000,15.85,15.87,15.85,15.85,7967.0,15.855,13 | |
| 2024-02-20 22:12:00,1708467120000,15.75,15.84,15.74,15.75,7787.0,15.7518,15 | |
| 2024-02-20 22:13:00,1708467180000,15.75,15.75,15.7,15.7,1734.0,15.7286,12 | |
| 2024-02-20 22:14:00,1708467240000,15.71,15.71,15.71,15.71,380.0,15.71,5 | |
| 2024-02-20 22:15:00,1708467300000,15.71,15.72,15.71,15.71,2814.0,15.716,8 | |
| 2024-02-20 22:16:00,1708467360000,15.71,15.71,15.71,15.71,1327.0,15.71,12 | |
| 2024-02-20 22:17:00,1708467420000,15.71,15.71,15.71,15.71,790.0,15.7103,9 | |
| 2024-02-20 22:18:00,1708467480000,15.7003,15.71,15.7003,15.71,951.0,15.7057,10 | |
| 2024-02-20 22:19:00,1708467540000,15.7153,15.7153,15.65,15.65,2530.0,15.694,12 | |
| 2024-02-20 22:20:00,1708467600000,15.7178,15.7178,15.65,15.69,15540.0,15.6513,12 | |
| 2024-02-20 22:21:00,1708467660000,15.68,15.69,15.68,15.69,1070.0,15.6843,8 | |
| 2024-02-20 22:22:00,1708467720000,15.7,15.7,15.67,15.6701,850.0,15.6754,5 | |
| 2024-02-20 22:23:00,1708467780000,15.69,15.69,15.68,15.68,1110.0,15.6809,5 | |
| 2024-02-20 22:24:00,1708467840000,15.68,15.68,15.65,15.65,478.0,15.6623,6 | |
| 2024-02-20 22:25:00,1708467900000,15.69,15.7,15.69,15.6901,4466.0,15.6907,18 | |
| 2024-02-20 22:26:00,1708467960000,15.68,15.68,15.68,15.68,504.0,15.682,4 | |
| 2024-02-20 22:27:00,1708468020000,15.66,15.7,15.66,15.7,7701.0,15.686,10 | |
| 2024-02-20 22:28:00,1708468080000,15.66,15.66,15.65,15.6501,495.0,15.6527,6 | |
| 2024-02-20 22:29:00,1708468140000,15.65,15.65,15.63,15.65,2125.0,15.6488,8 | |
| 2024-02-20 22:30:00,1708468200000,15.63,15.63,15.62,15.62,6204.0,15.6232,12 | |
| 2024-02-20 22:31:00,1708468260000,15.6871,15.6871,15.6871,15.6871,322.0,15.677,4 | |
| 2024-02-20 22:32:00,1708468320000,15.6,15.63,15.6,15.61,5625.0,15.6122,9 | |
| 2024-02-20 22:33:00,1708468380000,15.63,15.65,15.62,15.62,1932.0,15.6269,11 | |
| 2024-02-20 22:34:00,1708468440000,15.63,15.63,15.63,15.63,4954.0,15.6301,12 | |
| 2024-02-20 22:35:00,1708468500000,15.62,15.63,15.62,15.62,1201.0,15.6233,8 | |
| 2024-02-20 22:36:00,1708468560000,15.64,15.64,15.64,15.64,111.0,15.64,3 | |
| 2024-02-20 22:38:00,1708468680000,15.63,15.63,15.63,15.63,106.0,15.63,2 | |
| 2024-02-20 22:39:00,1708468740000,15.62,15.62,15.62,15.62,415.0,15.6198,5 | |
| 2024-02-20 22:40:00,1708468800000,15.62,15.63,15.61,15.61,940.0,15.615,10 | |
| 2024-02-20 22:41:00,1708468860000,15.63,15.63,15.63,15.63,421.0,15.6324,12 | |
| 2024-02-20 22:43:00,1708468980000,15.69,15.69,15.69,15.69,640.0,15.6774,11 | |
| 2024-02-20 22:45:00,1708469100000,15.63,15.64,15.63,15.64,607.0,15.6385,6 | |
| 2024-02-20 22:46:00,1708469160000,15.64,15.6499,15.64,15.64,431.0,15.6446,5 | |
| 2024-02-20 22:47:00,1708469220000,15.64,15.64,15.64,15.64,775.0,15.64,5 | |
| 2024-02-20 22:48:00,1708469280000,15.64,15.65,15.64,15.65,813.0,15.6462,6 | |
| 2024-02-20 22:49:00,1708469340000,15.64,15.64,15.6,15.64,1651.0,15.6158,9 | |
| 2024-02-20 22:50:00,1708469400000,15.62,15.62,15.62,15.62,150.0,15.62,1 | |
| 2024-02-20 22:51:00,1708469460000,15.61,15.61,15.61,15.61,310.0,15.6126,4 | |
| 2024-02-20 22:52:00,1708469520000,15.61,15.65,15.61,15.65,1101.0,15.6463,3 | |
| 2024-02-20 22:53:00,1708469580000,15.65,15.65,15.63,15.63,464.0,15.6392,6 | |
| 2024-02-20 22:54:00,1708469640000,15.63,15.63,15.63,15.63,320.0,15.633,3 | |
| 2024-02-20 22:56:00,1708469760000,15.65,15.7,15.65,15.66,9282.0,15.6804,6 | |
| 2024-02-20 22:57:00,1708469820000,15.65,15.7,15.65,15.66,10060.0,15.6851,20 | |
| 2024-02-20 22:58:00,1708469880000,15.71,15.71,15.71,15.71,1000.0,15.71,1 | |
| 2024-02-20 22:59:00,1708469940000,15.67,15.67,15.67,15.67,100.0,15.67,1 | |
| 2024-02-20 23:00:00,1708470000000,15.71,15.79,15.71,15.79,2466.0,15.7429,27 | |
| 2024-02-20 23:01:00,1708470060000,15.79,15.98,15.79,15.98,20905.0,15.8547,78 | |
| 2024-02-20 23:02:00,1708470120000,15.95,15.99,15.95,15.99,3707.0,15.9781,30 | |
| 2024-02-20 23:03:00,1708470180000,15.96,16.0,15.87,15.87,3936.0,15.9941,46 | |
| 2024-02-20 23:04:00,1708470240000,15.94,15.95,15.87,15.91,2052.0,15.9246,9 | |
| 2024-02-20 23:05:00,1708470300000,15.9498,15.95,15.91,15.91,750.0,15.9299,4 | |
| 2024-02-20 23:06:00,1708470360000,15.91,15.9104,15.9004,15.9004,3066.0,15.9071,5 | |
| 2024-02-20 23:07:00,1708470420000,15.92,15.92,15.92,15.92,3087.0,15.9199,6 | |
| 2024-02-20 23:08:00,1708470480000,15.9398,15.9398,15.91,15.9104,4704.0,15.9232,7 | |
| 2024-02-20 23:09:00,1708470540000,15.93,15.94,15.91,15.91,3649.0,15.9221,9 | |
| 2024-02-20 23:10:00,1708470600000,15.91,15.92,15.9,15.92,2739.0,15.9067,15 | |
| 2024-02-20 23:11:00,1708470660000,15.9104,15.94,15.9104,15.94,12492.0,15.9322,14 | |
| 2024-02-20 23:12:00,1708470720000,15.95,15.95,15.9203,15.94,9465.0,15.9441,16 | |
| 2024-02-20 23:13:00,1708470780000,15.95,15.95,15.94,15.94,1186.0,15.9484,8 | |
| 2024-02-20 23:14:00,1708470840000,15.94,15.95,15.94,15.94,6990.0,15.9409,24 | |
| 2024-02-20 23:16:00,1708470960000,15.891,15.9,15.88,15.9,8081.0,15.8886,11 | |
| 2024-02-20 23:17:00,1708471020000,15.9,15.9,15.88,15.89,2350.0,15.8907,8 | |
| 2024-02-20 23:19:00,1708471140000,15.86,15.86,15.86,15.86,611.0,15.8596,9 | |
| 2024-02-20 23:20:00,1708471200000,15.88,15.9,15.88,15.9,11103.0,15.899,15 | |
| 2024-02-20 23:21:00,1708471260000,15.88,15.88,15.88,15.88,2130.0,15.8796,5 | |
| 2024-02-20 23:22:00,1708471320000,15.8705,15.89,15.8705,15.89,555.0,15.8844,5 | |
| 2024-02-20 23:23:00,1708471380000,15.88,15.88,15.88,15.88,486.0,15.8804,5 | |
| 2024-02-20 23:24:00,1708471440000,15.89,15.89,15.871,15.88,1050.0,15.8798,6 | |
| 2024-02-20 23:25:00,1708471500000,15.86,15.86,15.82,15.82,7268.0,15.859,9 | |
| 2024-02-20 23:27:00,1708471620000,15.87,15.87,15.87,15.87,150.0,15.85,2 | |
| 2024-02-20 23:28:00,1708471680000,15.8401,15.8401,15.84,15.84,750.0,15.84,2 | |
| 2024-02-20 23:29:00,1708471740000,15.86,15.86,15.8404,15.8404,788.0,15.8454,3 | |
| 2024-02-20 23:30:00,1708471800000,15.8404,15.8404,15.8404,15.8404,1210.0,15.8404,3 | |
| 2024-02-20 23:31:00,1708471860000,15.84,15.85,15.84,15.84,1663.0,15.8466,6 | |
| 2024-02-20 23:32:00,1708471920000,15.8405,15.8405,15.8405,15.8405,425.0,15.8411,2 | |
| 2024-02-20 23:33:00,1708471980000,15.8404,15.8404,15.8404,15.8404,1061.0,15.8407,6 | |
| 2024-02-20 23:34:00,1708472040000,15.83,15.83,15.83,15.83,124.0,15.8265,3 | |
| 2024-02-20 23:37:00,1708472220000,15.84,15.84,15.84,15.84,377.0,15.8356,7 | |
| 2024-02-20 23:40:00,1708472400000,15.79,15.79,15.79,15.79,130.0,15.8021,4 | |
| 2024-02-20 23:42:00,1708472520000,15.7805,15.7805,15.78,15.78,387.0,15.7891,4 | |
| 2024-02-20 23:43:00,1708472580000,15.79,15.79,15.79,15.79,411.0,15.79,4 | |
| 2024-02-20 23:45:00,1708472700000,15.82,15.85,15.82,15.85,654.0,15.843,5 | |
| 2024-02-20 23:46:00,1708472760000,15.84,15.84,15.84,15.84,1080.0,15.8406,7 | |
| 2024-02-20 23:48:00,1708472880000,15.83,15.83,15.83,15.83,201.0,15.835,3 | |
| 2024-02-20 23:49:00,1708472940000,15.83,15.86,15.83,15.86,3767.0,15.8524,16 | |
| 2024-02-20 23:50:00,1708473000000,15.85,15.85,15.83,15.83,10710.0,15.849,9 | |
| 2024-02-20 23:51:00,1708473060000,15.86,15.86,15.86,15.86,249.0,15.8481,3 | |
| 2024-02-20 23:52:00,1708473120000,15.85,15.86,15.85,15.8596,699.0,15.855,7 | |
| 2024-02-20 23:53:00,1708473180000,15.84,15.86,15.84,15.86,856.0,15.8483,6 | |
| 2024-02-20 23:56:00,1708473360000,15.83,15.87,15.83,15.83,2818.0,15.8406,9 | |
| 2024-02-20 23:57:00,1708473420000,15.88,15.89,15.88,15.89,399.0,15.8823,9 | |
| 2024-02-20 23:58:00,1708473480000,15.89,15.89,15.89,15.89,959.0,15.8899,6 | |
| 2024-02-20 23:59:00,1708473540000,15.83,15.8301,15.83,15.8301,780.0,15.8358,6 | |
| 2024-02-21 00:00:00,1708473600000,15.82,15.82,15.82,15.82,1425.0,15.82,3 | |
| 2024-02-21 00:01:00,1708473660000,15.82,15.82,15.8,15.8,4631.0,15.8148,7 | |
| 2024-02-21 00:02:00,1708473720000,15.77,15.77,15.77,15.77,254.0,15.7766,10 | |
| 2024-02-21 00:03:00,1708473780000,15.7508,15.7508,15.73,15.73,713.0,15.7392,7 | |
| 2024-02-21 00:05:00,1708473900000,15.77,15.77,15.77,15.77,460.0,15.765,3 | |
| 2024-02-21 00:06:00,1708473960000,15.73,15.73,15.73,15.73,1701.0,15.73,3 | |
| 2024-02-21 00:07:00,1708474020000,15.77,15.77,15.73,15.73,3627.0,15.758,9 | |
| 2024-02-21 00:08:00,1708474080000,15.73,15.73,15.71,15.7198,845.0,15.7158,7 | |
| 2024-02-21 00:09:00,1708474140000,15.71,15.7101,15.71,15.71,301.0,15.71,4 | |
| 2024-02-21 00:10:00,1708474200000,15.7102,15.7102,15.7102,15.7102,200.0,15.7126,5 | |
| 2024-02-21 00:11:00,1708474260000,15.7101,15.7101,15.7,15.7,6569.0,15.7098,7 | |
| 2024-02-21 00:12:00,1708474320000,15.69,15.7,15.68,15.68,2359.0,15.69,8 | |
| 2024-02-21 00:14:00,1708474440000,15.66,15.66,15.66,15.66,745.0,15.6577,6 | |
| 2024-02-21 00:15:00,1708474500000,15.65,15.65,15.65,15.65,5140.0,15.6497,4 | |
| 2024-02-21 00:19:00,1708474740000,15.65,15.65,15.65,15.65,2459.0,15.6514,2 | |
| 2024-02-21 00:20:00,1708474800000,15.66,15.67,15.66,15.67,380.0,15.6647,2 | |
| 2024-02-21 00:21:00,1708474860000,15.69,15.69,15.69,15.69,300.0,15.69,1 | |
| 2024-02-21 00:23:00,1708474980000,15.71,15.71,15.71,15.71,340.0,15.71,1 | |
| 2024-02-21 00:25:00,1708475100000,15.7,15.7,15.6997,15.6997,350.0,15.6998,3 | |
| 2024-02-21 00:26:00,1708475160000,15.7,15.7,15.7,15.7,655.0,15.7,2 | |
| 2024-02-21 00:29:00,1708475340000,15.69,15.69,15.69,15.69,1020.0,15.6908,3 | |
| 2024-02-21 00:30:00,1708475400000,15.72,15.72,15.72,15.72,550.0,15.7182,2 | |
| 2024-02-21 00:33:00,1708475580000,15.72,15.73,15.72,15.72,7095.0,15.7292,6 | |
| 2024-02-21 00:35:00,1708475700000,15.71,15.71,15.71,15.71,349.0,15.7072,2 | |
| 2024-02-21 00:38:00,1708475880000,15.7004,15.7004,15.7004,15.7004,1000.0,15.7004,1 | |
| 2024-02-21 00:39:00,1708475940000,15.7,15.7,15.7,15.7,101.0,15.7,2 | |
| 2024-02-21 00:40:00,1708476000000,15.7198,15.7198,15.7198,15.7198,100.0,15.7198,1 | |
| 2024-02-21 00:41:00,1708476060000,15.71,15.71,15.71,15.71,1001.0,15.71,2 | |
| 2024-02-21 00:43:00,1708476180000,15.7299,15.7299,15.7299,15.7299,505.0,15.7298,2 | |
| 2024-02-21 00:44:00,1708476240000,15.72,15.72,15.72,15.72,2195.0,15.72,4 | |
| 2024-02-21 00:45:00,1708476300000,15.72,15.72,15.72,15.72,311.0,15.72,5 | |
| 2024-02-21 00:46:00,1708476360000,15.72,15.72,15.72,15.72,288.0,15.7195,3 | |
| 2024-02-21 00:47:00,1708476420000,15.72,15.72,15.7,15.7,4903.0,15.718,5 | |
| 2024-02-21 00:50:00,1708476600000,15.72,15.73,15.72,15.73,906.0,15.7273,7 | |
| 2024-02-21 00:51:00,1708476660000,15.75,15.75,15.75,15.75,226.0,15.7477,3 | |
| 2024-02-21 00:52:00,1708476720000,15.72,15.72,15.72,15.72,160.0,15.7238,3 | |
| 2024-02-21 00:53:00,1708476780000,15.73,15.73,15.73,15.73,1000.0,15.73,2 | |
| 2024-02-21 00:57:00,1708477020000,15.73,15.7599,15.73,15.7599,1123.0,15.7437,3 | |
| 2024-02-21 00:58:00,1708477080000,15.76,15.76,15.73,15.73,900.0,15.7511,4 | |
| 2024-02-21 00:59:00,1708477140000,15.75,15.75,15.74,15.74,1686.0,15.7459,8 | |
| 2024-02-21 09:00:00,1708506000000,15.71,15.73,15.71,15.73,520.0,15.7221,4 | |
| 2024-02-21 09:02:00,1708506120000,15.74,15.75,15.74,15.75,492.0,15.7489,4 | |
| 2024-02-21 09:03:00,1708506180000,15.75,15.75,15.75,15.75,153.0,15.75,2 | |
| 2024-02-21 09:06:00,1708506360000,15.75,15.75,15.75,15.75,1032.0,15.75,2 | |
| 2024-02-21 09:08:00,1708506480000,15.75,15.75,15.75,15.75,125.0,15.75,1 | |
| 2024-02-21 09:09:00,1708506540000,15.75,15.75,15.75,15.75,150.0,15.75,1 | |
| 2024-02-21 09:12:00,1708506720000,15.74,15.74,15.74,15.74,214.0,15.74,1 | |
| 2024-02-21 09:14:00,1708506840000,15.75,15.75,15.75,15.75,250.0,15.75,1 | |
| 2024-02-21 09:16:00,1708506960000,15.74,15.74,15.74,15.74,359.0,15.74,1 | |
| 2024-02-21 09:19:00,1708507140000,15.74,15.74,15.74,15.74,320.0,15.74,1 | |
| 2024-02-21 09:20:00,1708507200000,15.74,15.74,15.74,15.74,180.0,15.74,3 | |
| 2024-02-21 09:22:00,1708507320000,15.74,15.74,15.74,15.74,100.0,15.74,1 | |
| 2024-02-21 09:24:00,1708507440000,15.75,15.75,15.75,15.75,300.0,15.75,1 | |
| 2024-02-21 09:26:00,1708507560000,15.75,15.75,15.75,15.75,1100.0,15.75,1 | |
| 2024-02-21 09:49:00,1708508940000,15.78,15.78,15.78,15.78,2076.0,15.7799,6 | |
| 2024-02-21 10:00:00,1708509600000,15.81,15.81,15.81,15.81,225.0,15.81,2 | |
| 2024-02-21 10:07:00,1708510020000,15.81,15.81,15.81,15.81,200.0,15.81,1 | |
| 2024-02-21 10:08:00,1708510080000,15.82,15.82,15.82,15.82,500.0,15.82,4 | |
| 2024-02-21 10:09:00,1708510140000,15.82,15.82,15.82,15.82,133.0,15.82,1 | |
| 2024-02-21 10:36:00,1708511760000,15.89,15.89,15.89,15.89,1000.0,15.89,2 | |
| 2024-02-21 10:45:00,1708512300000,15.89,15.89,15.89,15.89,170.0,15.89,2 | |
| 2024-02-21 10:47:00,1708512420000,15.86,15.86,15.86,15.86,500.0,15.86,1 | |
| 2024-02-21 10:49:00,1708512540000,15.89,15.89,15.89,15.89,530.0,15.89,2 | |
| 2024-02-21 10:52:00,1708512720000,15.91,15.91,15.91,15.91,100.0,15.91,1 | |
| 2024-02-21 10:53:00,1708512780000,15.94,15.94,15.94,15.94,102.0,15.9398,2 | |
| 2024-02-21 10:54:00,1708512840000,15.95,15.95,15.95,15.95,1500.0,15.95,8 | |
| 2024-02-21 10:55:00,1708512900000,15.91,15.91,15.91,15.91,100.0,15.91,1 | |
| 2024-02-21 10:58:00,1708513080000,15.94,15.94,15.94,15.94,250.0,15.934,2 | |
| 2024-02-21 10:59:00,1708513140000,15.94,15.94,15.94,15.94,500.0,15.94,2 | |
| 2024-02-21 11:00:00,1708513200000,15.94,15.94,15.94,15.94,100.0,15.94,1 | |
| 2024-02-21 11:01:00,1708513260000,15.96,15.96,15.96,15.96,200.0,15.96,1 | |
| 2024-02-21 11:05:00,1708513500000,15.95,15.95,15.95,15.95,100.0,15.95,1 | |
| 2024-02-21 11:07:00,1708513620000,15.95,15.95,15.95,15.95,188.0,15.9651,9 | |
| 2024-02-21 11:09:00,1708513740000,16.0,16.0,16.0,16.0,692.0,15.9998,9 | |
| 2024-02-21 11:11:00,1708513860000,16.03,16.03,16.03,16.03,501.0,16.03,2 | |
| 2024-02-21 11:12:00,1708513920000,15.98,15.98,15.98,15.98,10000.0,15.98,10 | |
| 2024-02-21 11:20:00,1708514400000,15.99,15.99,15.99,15.99,258.0,15.9945,4 | |
| 2024-02-21 11:21:00,1708514460000,16.02,16.02,16.02,16.02,1025.0,16.02,2 | |
| 2024-02-21 11:22:00,1708514520000,16.02,16.02,16.02,16.02,100.0,16.02,1 | |
| 2024-02-21 11:23:00,1708514580000,16.05,16.07,16.05,16.07,927.0,16.0615,15 | |
| 2024-02-21 11:25:00,1708514700000,16.05,16.05,16.05,16.05,2025.0,16.0496,4 | |
| 2024-02-21 11:27:00,1708514820000,16.05,16.05,16.05,16.05,1950.0,16.0496,4 | |
| 2024-02-21 11:28:00,1708514880000,16.05,16.05,16.05,16.05,188.0,16.064,6 | |
| 2024-02-21 11:29:00,1708514940000,16.09,16.09,16.09,16.09,417.0,16.0834,14 | |
| 2024-02-21 11:30:00,1708515000000,16.11,16.11,16.11,16.11,228.0,16.1099,8 | |
| 2024-02-21 11:31:00,1708515060000,16.1,16.1,16.1,16.1,235.0,16.104,7 | |
| 2024-02-21 11:32:00,1708515120000,16.12,16.12,16.12,16.12,360.0,16.12,4 | |
| 2024-02-21 11:35:00,1708515300000,16.13,16.13,16.13,16.13,171.0,16.1242,2 | |
| 2024-02-21 11:36:00,1708515360000,16.11,16.11,16.11,16.11,351.0,16.1122,6 | |
| 2024-02-21 11:38:00,1708515480000,16.07,16.07,16.07,16.07,150.0,16.0733,3 | |
| 2024-02-21 11:39:00,1708515540000,16.07,16.07,16.07,16.07,400.0,16.07,2 | |
| 2024-02-21 11:41:00,1708515660000,16.08,16.08,16.08,16.08,425.0,16.0806,2 | |
| 2024-02-21 11:46:00,1708515960000,16.04,16.04,16.04,16.04,300.0,16.0433,5 | |
| 2024-02-21 11:47:00,1708516020000,16.06,16.06,16.06,16.06,955.0,16.0603,3 | |
| 2024-02-21 11:49:00,1708516140000,16.02,16.02,16.02,16.02,374.0,16.018,7 | |
| 2024-02-21 11:50:00,1708516200000,16.03,16.06,16.03,16.06,770.0,16.0482,11 | |
| 2024-02-21 11:51:00,1708516260000,16.05,16.06,16.05,16.06,1088.0,16.0537,13 | |
| 2024-02-21 11:52:00,1708516320000,16.05,16.07,16.05,16.06,10500.0,16.0608,28 | |
| 2024-02-21 11:53:00,1708516380000,16.07,16.09,16.06,16.09,3622.0,16.0769,20 | |
| 2024-02-21 11:54:00,1708516440000,16.09,16.11,16.04,16.05,2210.0,16.0814,26 | |
| 2024-02-21 11:55:00,1708516500000,16.02,16.09,16.02,16.09,6026.0,16.0605,37 | |
| 2024-02-21 11:56:00,1708516560000,16.09,16.1,16.06,16.06,600.0,16.0867,6 | |
| 2024-02-21 11:57:00,1708516620000,16.11,16.11,16.11,16.11,140.0,16.1043,3 | |
| 2024-02-21 11:58:00,1708516680000,16.12,16.12,16.1,16.1,2605.0,16.1031,8 | |
| 2024-02-21 11:59:00,1708516740000,16.1,16.12,16.08,16.12,1071.0,16.0981,12 | |
| 2024-02-21 12:00:00,1708516800000,16.11,16.13,16.1,16.115,20984.0,16.1111,106 | |
| 2024-02-21 12:01:00,1708516860000,16.115,16.115,16.09,16.095,1906.0,16.0972,22 | |
| 2024-02-21 12:02:00,1708516920000,16.08,16.1,16.05,16.05,6371.0,16.0762,69 | |
| 2024-02-21 12:03:00,1708516980000,16.06,16.08,16.045,16.045,7231.0,16.0616,57 | |
| 2024-02-21 12:04:00,1708517040000,16.05,16.08,16.04,16.05,4708.0,16.0526,40 | |
| 2024-02-21 12:05:00,1708517100000,16.04,16.08,16.04,16.05,2624.0,16.0561,41 | |
| 2024-02-21 12:06:00,1708517160000,16.06,16.07,16.06,16.07,1670.0,16.0659,60 | |
| 2024-02-21 12:07:00,1708517220000,16.06,16.06,16.06,16.06,1375.0,16.0621,19 | |
| 2024-02-21 12:08:00,1708517280000,16.05,16.05,16.04,16.04,1673.0,16.0436,58 | |
| 2024-02-21 12:09:00,1708517340000,16.06,16.06,16.06,16.06,528.0,16.0619,14 | |
| 2024-02-21 12:10:00,1708517400000,16.04,16.04,16.04,16.04,10149.0,16.0427,79 | |
| 2024-02-21 12:11:00,1708517460000,16.061,16.07,16.061,16.07,763.0,16.066,12 | |
| 2024-02-21 12:12:00,1708517520000,16.07,16.07,16.07,16.07,801.0,16.0703,22 | |
| 2024-02-21 12:13:00,1708517580000,16.08,16.08,16.08,16.08,222.0,16.0801,4 | |
| 2024-02-21 12:14:00,1708517640000,16.1,16.12,16.1,16.12,3577.0,16.107,64 | |
| 2024-02-21 12:15:00,1708517700000,16.12,16.15,16.12,16.15,19843.0,16.1393,109 | |
| 2024-02-21 12:16:00,1708517760000,16.15,16.15,16.12,16.12,6845.0,16.1234,27 | |
| 2024-02-21 12:17:00,1708517820000,16.12,16.12,16.11,16.12,9855.0,16.1196,22 | |
| 2024-02-21 12:18:00,1708517880000,16.12,16.13,16.12,16.13,11444.0,16.1289,66 | |
| 2024-02-21 12:19:00,1708517940000,16.11,16.11,16.08,16.08,4381.0,16.0849,86 | |
| 2024-02-21 12:20:00,1708518000000,16.09,16.09,16.09,16.09,3560.0,16.0917,28 | |
| 2024-02-21 12:21:00,1708518060000,16.12,16.14,16.12,16.14,1410.0,16.1351,35 | |
| 2024-02-21 12:22:00,1708518120000,16.145,16.145,16.131,16.131,1488.0,16.1324,19 | |
| 2024-02-21 12:23:00,1708518180000,16.135,16.135,16.131,16.131,7271.0,16.1312,14 | |
| 2024-02-21 12:24:00,1708518240000,16.13,16.13,16.13,16.13,1470.0,16.1218,48 | |
| 2024-02-21 12:26:00,1708518360000,16.15,16.15,16.15,16.15,3073.0,16.1505,58 | |
| 2024-02-21 12:27:00,1708518420000,16.145,16.145,16.145,16.145,850.0,16.1442,19 | |
| 2024-02-21 12:28:00,1708518480000,16.15,16.15,16.14,16.15,4568.0,16.1478,42 | |
| 2024-02-21 12:29:00,1708518540000,16.15,16.16,16.15,16.16,7360.0,16.1558,56 | |
| 2024-02-21 12:30:00,1708518600000,16.16,16.16,16.14,16.14,4871.0,16.1553,31 | |
| 2024-02-21 12:31:00,1708518660000,16.14,16.155,16.14,16.155,4735.0,16.1493,50 | |
| 2024-02-21 12:32:00,1708518720000,16.16,16.16,16.16,16.16,1295.0,16.16,14 | |
| 2024-02-21 12:33:00,1708518780000,16.17,16.2,16.17,16.19,5959.0,16.1854,76 | |
| 2024-02-21 12:34:00,1708518840000,16.2,16.24,16.2,16.221,5063.0,16.2179,80 | |
| 2024-02-21 12:35:00,1708518900000,16.225,16.24,16.225,16.23,3310.0,16.2313,31 | |
| 2024-02-21 12:36:00,1708518960000,16.225,16.23,16.225,16.23,4207.0,16.2298,29 | |
| 2024-02-21 12:37:00,1708519020000,16.235,16.28,16.235,16.28,13799.0,16.2559,129 | |
| 2024-02-21 12:38:00,1708519080000,16.27,16.275,16.27,16.275,10406.0,16.2704,82 | |
| 2024-02-21 12:39:00,1708519140000,16.27,16.28,16.27,16.28,1716.0,16.2758,35 | |
| 2024-02-21 12:40:00,1708519200000,16.29,16.3,16.29,16.295,16107.0,16.2992,77 | |
| 2024-02-21 12:41:00,1708519260000,16.295,16.31,16.291,16.31,4094.0,16.2983,70 | |
| 2024-02-21 12:42:00,1708519320000,16.31,16.31,16.26,16.26,7165.0,16.2676,42 | |
| 2024-02-21 12:43:00,1708519380000,16.27,16.28,16.27,16.28,4510.0,16.2792,79 | |
| 2024-02-21 12:44:00,1708519440000,16.29,16.311,16.29,16.3,2641.0,16.2968,61 | |
| 2024-02-21 12:46:00,1708519560000,16.3,16.33,16.3,16.33,3524.0,16.3137,68 | |
| 2024-02-21 12:48:00,1708519680000,16.33,16.33,16.33,16.33,1234.0,16.3302,32 | |
| 2024-02-21 12:49:00,1708519740000,16.34,16.38,16.34,16.38,5270.0,16.3573,96 | |
| 2024-02-21 12:50:00,1708519800000,16.38,16.39,16.38,16.39,1795.0,16.3882,32 | |
| 2024-02-21 12:51:00,1708519860000,16.39,16.39,16.33,16.33,7859.0,16.3463,96 | |
| 2024-02-21 12:52:00,1708519920000,16.31,16.31,16.3,16.3,2353.0,16.2985,61 | |
| 2024-02-21 12:53:00,1708519980000,16.28,16.28,16.27,16.27,11335.0,16.2705,78 | |
| 2024-02-21 12:54:00,1708520040000,16.27,16.27,16.27,16.27,950.0,16.2658,35 | |
| 2024-02-21 12:55:00,1708520100000,16.25,16.25,16.23,16.23,4409.0,16.2401,78 | |
| 2024-02-21 12:56:00,1708520160000,16.21,16.21,16.21,16.21,2614.0,16.2139,56 | |
| 2024-02-21 12:57:00,1708520220000,16.221,16.23,16.221,16.23,1555.0,16.2281,26 | |
| 2024-02-21 12:58:00,1708520280000,16.25,16.25,16.25,16.25,1380.0,16.2454,50 | |
| 2024-02-21 12:59:00,1708520340000,16.215,16.22,16.215,16.22,4135.0,16.2202,70 | |
| 2024-02-21 13:00:00,1708520400000,16.09,16.4,15.7404,16.26,171572.0,16.2104,451 | |
| 2024-02-21 13:01:00,1708520460000,15.88,16.29,15.88,16.28,7691.0,16.1178,67 | |
| 2024-02-21 13:02:00,1708520520000,15.71,16.31,15.7,16.31,8803.0,16.2286,93 | |
| 2024-02-21 13:03:00,1708520580000,15.91,16.3012,15.9,16.29,59231.0,16.29,130 | |
| 2024-02-21 13:04:00,1708520640000,16.32,16.3302,15.75,16.3302,14327.0,16.3143,66 | |
| 2024-02-21 13:05:00,1708520700000,15.76,16.31,15.73,16.29,17676.0,16.1413,101 | |
| 2024-02-21 13:06:00,1708520760000,16.27,16.32,16.27,16.32,59981.0,16.2778,104 | |
| 2024-02-21 13:07:00,1708520820000,16.32,16.3201,16.27,16.27,16991.0,16.298,82 | |
| 2024-02-21 13:08:00,1708520880000,16.26,16.26,16.26,16.26,2342.0,16.2744,88 | |
| 2024-02-21 13:09:00,1708520940000,16.27,16.27,16.26,16.27,67886.0,16.27,96 | |
| 2024-02-21 13:10:00,1708521000000,16.27,16.27,16.23,16.241,9880.0,16.2429,111 | |
| 2024-02-21 13:11:00,1708521060000,16.231,16.25,16.231,16.2404,1897.0,16.2444,47 | |
| 2024-02-21 13:12:00,1708521120000,16.25,16.2504,16.24,16.24,3327.0,16.2481,63 | |
| 2024-02-21 13:13:00,1708521180000,16.24,16.25,16.2304,16.25,11840.0,16.2465,95 | |
| 2024-02-21 13:14:00,1708521240000,16.2504,16.2504,16.25,16.25,2888.0,16.2515,30 | |
| 2024-02-21 13:15:00,1708521300000,16.25,16.25,16.2,16.2,19178.0,16.2321,111 | |
| 2024-02-21 13:16:00,1708521360000,16.18,16.2,16.09,16.1,13592.0,16.1231,161 | |
| 2024-02-21 13:17:00,1708521420000,16.0804,16.11,16.0804,16.09,17239.0,16.0919,121 | |
| 2024-02-21 13:18:00,1708521480000,16.08,16.081,16.07,16.07,5142.0,16.078,98 | |
| 2024-02-21 13:19:00,1708521540000,16.08,16.08,16.05,16.06,8524.0,16.0578,117 | |
| 2024-02-21 13:20:00,1708521600000,16.06,16.07,16.0599,16.07,14041.0,16.0587,140 | |
| 2024-02-21 13:21:00,1708521660000,16.04,16.05,16.01,16.02,18345.0,16.0321,174 | |
| 2024-02-21 13:22:00,1708521720000,16.02,16.07,16.02,16.06,9800.0,16.05,54 | |
| 2024-02-21 13:23:00,1708521780000,16.06,16.07,16.05,16.07,5415.0,16.0616,85 | |
| 2024-02-21 13:24:00,1708521840000,16.0604,16.0842,16.0604,16.07,4310.0,16.0753,66 | |
| 2024-02-21 13:25:00,1708521900000,16.07,16.07,16.07,16.07,1177.0,16.0779,51 | |
| 2024-02-21 13:26:00,1708521960000,16.11,16.14,16.11,16.14,1690.0,16.1231,42 | |
| 2024-02-21 13:27:00,1708522020000,16.1,16.1001,16.09,16.09,4744.0,16.1152,160 | |
| 2024-02-21 13:28:00,1708522080000,16.1,16.12,16.09,16.11,15455.0,16.1013,104 | |
| 2024-02-21 13:29:00,1708522140000,16.125,16.1304,16.12,16.12,11638.0,16.1236,56 | |
| 2024-02-21 13:30:00,1708522200000,16.15,16.15,16.14,16.15,11269.0,16.1498,60 | |
| 2024-02-21 13:31:00,1708522260000,16.14,16.14,16.11,16.11,4806.0,16.1219,52 | |
| 2024-02-21 13:32:00,1708522320000,16.09,16.09,16.09,16.09,6253.0,16.0988,74 | |
| 2024-02-21 13:33:00,1708522380000,16.1003,16.12,16.1,16.1,21316.0,16.1076,95 | |
| 2024-02-21 13:34:00,1708522440000,16.11,16.11,16.11,16.11,1216.0,16.1009,40 | |
| 2024-02-21 13:35:00,1708522500000,16.06,16.06,16.051,16.051,4730.0,16.0605,44 | |
| 2024-02-21 13:36:00,1708522560000,16.08,16.1,16.08,16.1,1552.0,16.0979,29 | |
| 2024-02-21 13:37:00,1708522620000,16.1,16.1,16.09,16.09,3705.0,16.0933,40 | |
| 2024-02-21 13:38:00,1708522680000,16.1214,16.1214,16.1214,16.1214,2631.0,16.1232,35 | |
| 2024-02-21 13:39:00,1708522740000,16.14,16.14,16.14,16.14,2086.0,16.1348,54 | |
| 2024-02-21 13:40:00,1708522800000,16.1397,16.15,16.1397,16.15,5145.0,16.146,70 | |
| 2024-02-21 13:41:00,1708522860000,16.14,16.15,16.14,16.14,4366.0,16.1496,42 | |
| 2024-02-21 13:42:00,1708522920000,16.17,16.17,16.17,16.17,8942.0,16.1695,20 | |
| 2024-02-21 13:43:00,1708522980000,16.18,16.18,16.16,16.16,10532.0,16.1691,48 | |
| 2024-02-21 13:44:00,1708523040000,16.19,16.2,16.19,16.2,4120.0,16.2008,113 | |
| 2024-02-21 13:45:00,1708523100000,16.21,16.22,16.21,16.21,14014.0,16.2117,71 | |
| 2024-02-21 13:46:00,1708523160000,16.25,16.3,16.25,16.29,16252.0,16.2765,97 | |
| 2024-02-21 13:47:00,1708523220000,16.29,16.31,16.29,16.3,10811.0,16.3067,158 | |
| 2024-02-21 13:48:00,1708523280000,16.32,16.33,16.3,16.33,5671.0,16.3112,138 | |
| 2024-02-21 13:49:00,1708523340000,16.34,16.4,16.33,16.381,9946.0,16.3696,194 | |
| 2024-02-21 13:50:00,1708523400000,16.3925,16.42,16.38,16.42,7933.0,16.4055,95 | |
| 2024-02-21 13:51:00,1708523460000,16.43,16.45,16.42,16.4319,16035.0,16.4399,122 | |
| 2024-02-21 13:52:00,1708523520000,16.45,16.55,16.44,16.55,62119.0,16.4678,257 | |
| 2024-02-21 13:53:00,1708523580000,16.57,16.581,16.53,16.58,12896.0,16.5715,162 | |
| 2024-02-21 13:54:00,1708523640000,16.56,16.65,16.56,16.65,13694.0,16.6055,193 | |
| 2024-02-21 13:55:00,1708523700000,16.66,16.69,16.64,16.64,12721.0,16.6672,259 | |
| 2024-02-21 13:56:00,1708523760000,16.64,16.67,16.63,16.64,41990.0,16.6419,196 | |
| 2024-02-21 13:57:00,1708523820000,16.63,16.7,16.62,16.6807,16633.0,16.672,196 | |
| 2024-02-21 13:58:00,1708523880000,16.6607,16.6607,16.6207,16.6207,15806.0,16.6569,69 | |
| 2024-02-21 13:59:00,1708523940000,16.63,16.64,16.57,16.57,13947.0,16.6058,157 | |
| 2024-02-21 14:00:00,1708524000000,16.59,16.6,16.57,16.58,18915.0,16.5908,232 | |
| 2024-02-21 14:01:00,1708524060000,16.59,16.6,16.57,16.57,9346.0,16.5818,116 | |
| 2024-02-21 14:02:00,1708524120000,16.59,16.62,16.59,16.6,13557.0,16.6019,159 | |
| 2024-02-21 14:03:00,1708524180000,16.61,16.63,16.601,16.63,19339.0,16.6133,103 | |
| 2024-02-21 14:04:00,1708524240000,16.63,16.65,16.6204,16.621,23510.0,16.6463,136 | |
| 2024-02-21 14:05:00,1708524300000,16.64,16.67,16.64,16.66,32142.0,16.6574,172 | |
| 2024-02-21 14:06:00,1708524360000,16.66,16.75,16.66,16.7,27324.0,16.7118,310 | |
| 2024-02-21 14:07:00,1708524420000,16.7099,16.72,16.7004,16.7104,8586.0,16.7152,118 | |
| 2024-02-21 14:08:00,1708524480000,16.7312,16.7312,16.71,16.71,9167.0,16.718,56 | |
| 2024-02-21 14:09:00,1708524540000,16.7001,16.7199,16.7,16.7,10325.0,16.7033,150 | |
| 2024-02-21 14:10:00,1708524600000,16.67,16.6704,16.6404,16.65,5538.0,16.6535,110 | |
| 2024-02-21 14:11:00,1708524660000,16.615,16.615,16.57,16.57,10526.0,16.6013,139 | |
| 2024-02-21 14:12:00,1708524720000,16.59,16.59,16.56,16.58,13846.0,16.572,119 | |
| 2024-02-21 14:13:00,1708524780000,16.58,16.58,16.57,16.57,11209.0,16.5752,105 | |
| 2024-02-21 14:14:00,1708524840000,16.58,16.62,16.58,16.59,7139.0,16.5956,105 | |
| 2024-02-21 14:15:00,1708524900000,16.6,16.63,16.6,16.63,8277.0,16.6103,97 | |
| 2024-02-21 14:16:00,1708524960000,16.61,16.61,16.6,16.6,2620.0,16.6056,62 | |
| 2024-02-21 14:17:00,1708525020000,16.64,16.67,16.64,16.66,6441.0,16.652,92 | |
| 2024-02-21 14:18:00,1708525080000,16.64,16.68,16.64,16.67,4089.0,16.6586,72 | |
| 2024-02-21 14:19:00,1708525140000,16.68,16.72,16.68,16.72,38922.0,16.7117,159 | |
| 2024-02-21 14:20:00,1708525200000,16.68,16.69,16.68,16.69,3882.0,16.6838,63 | |
| 2024-02-21 14:21:00,1708525260000,16.68,16.72,16.68,16.68,7488.0,16.697,83 | |
| 2024-02-21 14:22:00,1708525320000,16.65,16.66,16.63,16.63,8964.0,16.6477,129 | |
| 2024-02-21 14:23:00,1708525380000,16.63,16.64,16.62,16.63,4541.0,16.6309,60 | |
| 2024-02-21 14:24:00,1708525440000,16.61,16.61,16.58,16.59,9630.0,16.5862,27 | |
| 2024-02-21 14:25:00,1708525500000,16.59,16.59,16.5,16.5,11041.0,16.5447,60 | |
| 2024-02-21 14:26:00,1708525560000,16.5,16.52,16.49,16.5,17360.0,16.4974,30 | |
| 2024-02-21 14:27:00,1708525620000,16.5,16.52,16.49,16.49,3502.0,16.5009,16 | |
| 2024-02-21 14:28:00,1708525680000,16.48,16.5,16.48,16.5,6086.0,16.4907,27 | |
| 2024-02-21 14:29:00,1708525740000,16.5,16.52,16.49,16.52,9525.0,16.5152,20 | |
| 2024-02-21 14:30:00,1708525800000,16.51,16.53,16.47,16.475,355932.0,16.4954,484 | |
| 2024-02-21 14:31:00,1708525860000,16.47,16.47,16.32,16.34,168783.0,16.3785,454 | |
| 2024-02-21 14:32:00,1708525920000,16.3404,16.4,16.31,16.31,105414.0,16.3605,348 | |
| 2024-02-21 14:33:00,1708525980000,16.305,16.305,16.2211,16.2399,144042.0,16.2784,411 | |
| 2024-02-21 14:34:00,1708526040000,16.24,16.31,16.24,16.265,85322.0,16.2836,271 | |
| 2024-02-21 14:35:00,1708526100000,16.27,16.3142,16.265,16.303,38741.0,16.2934,185 | |
| 2024-02-21 14:36:00,1708526160000,16.3,16.3401,16.3,16.34,48784.0,16.3296,219 | |
| 2024-02-21 14:37:00,1708526220000,16.335,16.39,16.33,16.38,101641.0,16.3598,343 | |
| 2024-02-21 14:38:00,1708526280000,16.39,16.4232,16.38,16.385,55656.0,16.4022,209 | |
| 2024-02-21 14:39:00,1708526340000,16.385,16.4278,16.385,16.41,50235.0,16.4097,162 | |
| 2024-02-21 14:40:00,1708526400000,16.4062,16.4583,16.4,16.445,49526.0,16.4291,183 | |
| 2024-02-21 14:41:00,1708526460000,16.45,16.46,16.4214,16.44,59571.0,16.4461,207 | |
| 2024-02-21 14:42:00,1708526520000,16.44,16.47,16.44,16.445,60924.0,16.4524,269 | |
| 2024-02-21 14:43:00,1708526580000,16.4485,16.47,16.41,16.41,39207.0,16.4438,236 | |
| 2024-02-21 14:44:00,1708526640000,16.4099,16.44,16.39,16.435,61611.0,16.4094,220 | |
| 2024-02-21 14:45:00,1708526700000,16.43,16.4387,16.4,16.415,37889.0,16.4177,194 | |
| 2024-02-21 14:46:00,1708526760000,16.415,16.415,16.38,16.395,30807.0,16.3958,175 | |
| 2024-02-21 14:47:00,1708526820000,16.3943,16.4,16.3501,16.37,63093.0,16.3742,258 | |
| 2024-02-21 14:48:00,1708526880000,16.3649,16.38,16.332,16.335,40924.0,16.3558,205 | |
| 2024-02-21 14:49:00,1708526940000,16.34,16.38,16.325,16.37,62822.0,16.3463,234 | |
| 2024-02-21 14:50:00,1708527000000,16.3699,16.38,16.32,16.3586,72577.0,16.3438,300 | |
| 2024-02-21 14:51:00,1708527060000,16.36,16.37,16.35,16.3601,34376.0,16.3595,99 | |
| 2024-02-21 14:52:00,1708527120000,16.37,16.38,16.335,16.34,59086.0,16.3554,141 | |
| 2024-02-21 14:53:00,1708527180000,16.335,16.36,16.31,16.32,19936.0,16.3306,148 | |
| 2024-02-21 14:54:00,1708527240000,16.315,16.3575,16.31,16.3202,33049.0,16.327,156 | |
| 2024-02-21 14:55:00,1708527300000,16.32,16.3399,16.31,16.335,15305.0,16.3224,71 | |
| 2024-02-21 14:56:00,1708527360000,16.335,16.3453,16.25,16.255,57235.0,16.2982,223 | |
| 2024-02-21 14:57:00,1708527420000,16.256,16.2796,16.235,16.235,32421.0,16.2525,97 | |
| 2024-02-21 14:58:00,1708527480000,16.24,16.2599,16.19,16.19,57725.0,16.2203,264 | |
| 2024-02-21 14:59:00,1708527540000,16.19,16.27,16.185,16.26,50760.0,16.2246,225 | |
| 2024-02-21 15:00:00,1708527600000,16.2601,16.27,16.2399,16.24,35675.0,16.2525,141 | |
| 2024-02-21 15:01:00,1708527660000,16.235,16.25,16.211,16.2139,35080.0,16.2327,103 | |
| 2024-02-21 15:02:00,1708527720000,16.21,16.22,16.1999,16.215,31449.0,16.2092,150 | |
| 2024-02-21 15:03:00,1708527780000,16.21,16.21,16.17,16.175,67449.0,16.1897,160 | |
| 2024-02-21 15:04:00,1708527840000,16.175,16.1755,16.145,16.15,43445.0,16.1556,159 | |
| 2024-02-21 15:05:00,1708527900000,16.1427,16.15,16.09,16.0999,89787.0,16.1149,301 | |
| 2024-02-21 15:06:00,1708527960000,16.09,16.1457,16.0801,16.135,45072.0,16.1168,135 | |
| 2024-02-21 15:07:00,1708528020000,16.13,16.19,16.13,16.19,23155.0,16.1541,100 | |
| 2024-02-21 15:08:00,1708528080000,16.18,16.23,16.13,16.23,129570.0,16.1666,513 | |
| 2024-02-21 15:09:00,1708528140000,16.23,16.2399,16.1901,16.1999,36394.0,16.2076,150 | |
| 2024-02-21 15:10:00,1708528200000,16.19,16.2242,16.165,16.17,55468.0,16.1841,226 | |
| 2024-02-21 15:11:00,1708528260000,16.17,16.17,16.11,16.11,96502.0,16.131,316 | |
| 2024-02-21 15:12:00,1708528320000,16.12,16.15,16.11,16.1498,88632.0,16.121,300 | |
| 2024-02-21 15:13:00,1708528380000,16.145,16.1499,16.1025,16.13,43161.0,16.1299,152 | |
| 2024-02-21 15:14:00,1708528440000,16.14,16.15,16.13,16.13,28551.0,16.1431,120 | |
| 2024-02-21 15:15:00,1708528500000,16.14,16.165,16.12,16.165,34118.0,16.1441,116 | |
| 2024-02-21 15:16:00,1708528560000,16.16,16.205,16.15,16.175,62499.0,16.1788,214 | |
| 2024-02-21 15:17:00,1708528620000,16.18,16.23,16.18,16.2,30637.0,16.2062,143 | |
| 2024-02-21 15:18:00,1708528680000,16.21,16.24,16.2,16.23,29857.0,16.2204,90 | |
| 2024-02-21 15:19:00,1708528740000,16.2386,16.24,16.23,16.24,12833.0,16.2357,77 | |
| 2024-02-21 15:20:00,1708528800000,16.24,16.27,16.2187,16.23,55210.0,16.2396,177 | |
| 2024-02-21 15:21:00,1708528860000,16.22,16.23,16.2,16.2201,49333.0,16.2179,172 | |
| 2024-02-21 15:22:00,1708528920000,16.2257,16.2301,16.21,16.2199,64873.0,16.2206,85 | |
| 2024-02-21 15:23:00,1708528980000,16.215,16.22,16.1851,16.205,16337.0,16.2041,78 | |
| 2024-02-21 15:24:00,1708529040000,16.21,16.2293,16.2094,16.2293,14962.0,16.2144,64 | |
| 2024-02-21 15:25:00,1708529100000,16.22,16.28,16.22,16.235,19262.0,16.2484,93 | |
| 2024-02-21 15:26:00,1708529160000,16.24,16.26,16.23,16.2551,23504.0,16.2402,73 | |
| 2024-02-21 15:27:00,1708529220000,16.25,16.255,16.205,16.21,17335.0,16.233,90 | |
| 2024-02-21 15:28:00,1708529280000,16.2123,16.24,16.2,16.22,10146.0,16.2237,50 | |
| 2024-02-21 15:29:00,1708529340000,16.215,16.22,16.21,16.22,7585.0,16.2147,41 | |
| 2024-02-21 15:30:00,1708529400000,16.22,16.24,16.215,16.24,18076.0,16.2251,90 | |
| 2024-02-21 15:31:00,1708529460000,16.24,16.2688,16.23,16.25,33008.0,16.2553,88 | |
| 2024-02-21 15:32:00,1708529520000,16.24,16.26,16.22,16.26,23975.0,16.2383,126 | |
| 2024-02-21 15:33:00,1708529580000,16.26,16.2801,16.25,16.25,19730.0,16.2634,136 | |
| 2024-02-21 15:34:00,1708529640000,16.25,16.2699,16.25,16.2601,13357.0,16.2601,53 | |
| 2024-02-21 15:35:00,1708529700000,16.2685,16.27,16.2425,16.2425,24256.0,16.2597,84 | |
| 2024-02-21 15:36:00,1708529760000,16.24,16.26,16.2,16.26,19482.0,16.2405,96 | |
| 2024-02-21 15:37:00,1708529820000,16.26,16.29,16.2501,16.28,25820.0,16.2673,87 | |
| 2024-02-21 15:38:00,1708529880000,16.285,16.3161,16.28,16.305,27297.0,16.2968,128 | |
| 2024-02-21 15:39:00,1708529940000,16.305,16.33,16.3,16.315,70328.0,16.3195,154 | |
| 2024-02-21 15:40:00,1708530000000,16.34,16.375,16.34,16.37,50879.0,16.3564,147 | |
| 2024-02-21 15:41:00,1708530060000,16.37,16.375,16.34,16.34,36393.0,16.3597,93 | |
| 2024-02-21 15:42:00,1708530120000,16.33,16.36,16.33,16.3501,18322.0,16.3488,63 | |
| 2024-02-21 15:43:00,1708530180000,16.355,16.38,16.32,16.32,91907.0,16.3429,348 | |
| 2024-02-21 15:44:00,1708530240000,16.31,16.39,16.31,16.39,39048.0,16.359,219 | |
| 2024-02-21 15:45:00,1708530300000,16.3999,16.43,16.3999,16.425,36832.0,16.4082,168 | |
| 2024-02-21 15:46:00,1708530360000,16.4299,16.46,16.425,16.4499,103429.0,16.4421,280 | |
| 2024-02-21 15:47:00,1708530420000,16.45,16.47,16.4299,16.43,29124.0,16.4569,155 | |
| 2024-02-21 15:48:00,1708530480000,16.43,16.43,16.3701,16.395,53005.0,16.4163,111 | |
| 2024-02-21 15:49:00,1708530540000,16.3901,16.41,16.38,16.41,70244.0,16.3929,181 | |
| 2024-02-21 15:50:00,1708530600000,16.41,16.435,16.39,16.4,33843.0,16.4172,131 | |
| 2024-02-21 15:51:00,1708530660000,16.4,16.43,16.395,16.41,34187.0,16.4205,131 | |
| 2024-02-21 15:52:00,1708530720000,16.42,16.4479,16.415,16.435,18187.0,16.4312,94 | |
| 2024-02-21 15:53:00,1708530780000,16.435,16.4384,16.381,16.4,35463.0,16.4039,193 | |
| 2024-02-21 15:54:00,1708530840000,16.41,16.43,16.405,16.4284,22914.0,16.4213,107 | |
| 2024-02-21 15:55:00,1708530900000,16.425,16.45,16.425,16.4399,9224.0,16.4411,70 | |
| 2024-02-21 15:56:00,1708530960000,16.44,16.455,16.425,16.455,54840.0,16.4444,125 | |
| 2024-02-21 15:57:00,1708531020000,16.46,16.4636,16.44,16.4402,16357.0,16.453,97 | |
| 2024-02-21 15:58:00,1708531080000,16.44,16.455,16.44,16.4503,8002.0,16.4486,61 | |
| 2024-02-21 15:59:00,1708531140000,16.45,16.45,16.42,16.4402,50912.0,16.4261,114 | |
| 2024-02-21 16:00:00,1708531200000,16.44,16.45,16.3999,16.45,37595.0,16.4157,170 | |
| 2024-02-21 16:01:00,1708531260000,16.45,16.46,16.44,16.46,23860.0,16.4488,84 | |
| 2024-02-21 16:02:00,1708531320000,16.46,16.48,16.4299,16.4299,27493.0,16.4598,130 | |
| 2024-02-21 16:03:00,1708531380000,16.43,16.4586,16.4249,16.45,13418.0,16.4406,71 | |
| 2024-02-21 16:04:00,1708531440000,16.45,16.455,16.43,16.4302,6065.0,16.4412,48 | |
| 2024-02-21 16:05:00,1708531500000,16.43,16.44,16.42,16.425,6694.0,16.4211,54 | |
| 2024-02-21 16:06:00,1708531560000,16.43,16.4396,16.42,16.43,13248.0,16.4263,62 | |
| 2024-02-21 16:07:00,1708531620000,16.4398,16.44,16.425,16.43,8741.0,16.4332,62 | |
| 2024-02-21 16:08:00,1708531680000,16.4399,16.44,16.42,16.4399,11787.0,16.4265,72 | |
| 2024-02-21 16:09:00,1708531740000,16.435,16.45,16.435,16.4412,10903.0,16.4428,51 | |
| 2024-02-21 16:10:00,1708531800000,16.4484,16.4484,16.43,16.4399,90051.0,16.4334,151 | |
| 2024-02-21 16:11:00,1708531860000,16.44,16.44,16.425,16.4315,13736.0,16.4311,64 | |
| 2024-02-21 16:12:00,1708531920000,16.435,16.44,16.43,16.44,13004.0,16.4347,70 | |
| 2024-02-21 16:13:00,1708531980000,16.44,16.47,16.432,16.465,37824.0,16.4607,198 | |
| 2024-02-21 16:14:00,1708532040000,16.47,16.47,16.46,16.47,9057.0,16.4656,61 | |
| 2024-02-21 16:15:00,1708532100000,16.47,16.4747,16.4501,16.4625,13083.0,16.4644,67 | |
| 2024-02-21 16:16:00,1708532160000,16.465,16.48,16.46,16.46,22257.0,16.4743,139 | |
| 2024-02-21 16:17:00,1708532220000,16.4648,16.475,16.46,16.4658,5953.0,16.4659,25 | |
| 2024-02-21 16:18:00,1708532280000,16.4601,16.48,16.4601,16.475,4929.0,16.4695,26 | |
| 2024-02-21 16:19:00,1708532340000,16.47,16.5061,16.47,16.485,46709.0,16.4962,246 | |
| 2024-02-21 16:20:00,1708532400000,16.4801,16.52,16.4801,16.52,18949.0,16.4956,69 | |
| 2024-02-21 16:21:00,1708532460000,16.515,16.55,16.51,16.55,26144.0,16.5314,109 | |
| 2024-02-21 16:22:00,1708532520000,16.55,16.56,16.53,16.55,53277.0,16.5443,226 | |
| 2024-02-21 16:23:00,1708532580000,16.55,16.55,16.53,16.535,19135.0,16.5392,76 | |
| 2024-02-21 16:24:00,1708532640000,16.54,16.545,16.53,16.54,11313.0,16.5355,69 | |
| 2024-02-21 16:25:00,1708532700000,16.54,16.575,16.535,16.57,37077.0,16.5533,145 | |
| 2024-02-21 16:26:00,1708532760000,16.5601,16.57,16.555,16.5588,21231.0,16.5638,57 | |
| 2024-02-21 16:27:00,1708532820000,16.56,16.57,16.56,16.5699,11793.0,16.5625,68 | |
| 2024-02-21 16:28:00,1708532880000,16.56,16.56,16.535,16.535,27223.0,16.5455,100 | |
| 2024-02-21 16:29:00,1708532940000,16.5331,16.545,16.5,16.51,12978.0,16.5305,63 | |
| 2024-02-21 16:30:00,1708533000000,16.52,16.535,16.49,16.5001,13223.0,16.504,88 | |
| 2024-02-21 16:31:00,1708533060000,16.5,16.535,16.5,16.53,14295.0,16.5136,78 | |
| 2024-02-21 16:32:00,1708533120000,16.5302,16.5302,16.52,16.5297,5838.0,16.5267,39 | |
| 2024-02-21 16:33:00,1708533180000,16.525,16.545,16.505,16.505,30216.0,16.5277,147 | |
| 2024-02-21 16:34:00,1708533240000,16.505,16.515,16.4925,16.496,45621.0,16.5081,129 | |
| 2024-02-21 16:35:00,1708533300000,16.5,16.52,16.5,16.51,6715.0,16.5064,44 | |
| 2024-02-21 16:36:00,1708533360000,16.51,16.52,16.505,16.52,5033.0,16.5162,18 | |
| 2024-02-21 16:37:00,1708533420000,16.51,16.51,16.465,16.47,30904.0,16.4738,142 | |
| 2024-02-21 16:38:00,1708533480000,16.48,16.4904,16.48,16.483,8054.0,16.4867,48 | |
| 2024-02-21 16:39:00,1708533540000,16.4851,16.4851,16.45,16.451,18081.0,16.4614,89 | |
| 2024-02-21 16:40:00,1708533600000,16.4568,16.465,16.4503,16.4625,7511.0,16.4575,33 | |
| 2024-02-21 16:41:00,1708533660000,16.4697,16.5,16.4697,16.495,21168.0,16.4933,70 | |
| 2024-02-21 16:42:00,1708533720000,16.4944,16.52,16.4944,16.52,6766.0,16.5069,45 | |
| 2024-02-21 16:43:00,1708533780000,16.515,16.5501,16.515,16.5501,19991.0,16.5338,92 | |
| 2024-02-21 16:44:00,1708533840000,16.55,16.55,16.515,16.515,36051.0,16.5359,79 | |
| 2024-02-21 16:45:00,1708533900000,16.52,16.525,16.51,16.51,3438.0,16.5204,24 | |
| 2024-02-21 16:46:00,1708533960000,16.5101,16.5372,16.505,16.53,11393.0,16.5221,57 | |
| 2024-02-21 16:47:00,1708534020000,16.53,16.5499,16.53,16.54,4995.0,16.5392,44 | |
| 2024-02-21 16:48:00,1708534080000,16.535,16.54,16.53,16.535,4351.0,16.533,19 | |
| 2024-02-21 16:49:00,1708534140000,16.5303,16.5303,16.5,16.5179,12154.0,16.5121,61 | |
| 2024-02-21 16:50:00,1708534200000,16.515,16.525,16.495,16.505,9444.0,16.5118,53 | |
| 2024-02-21 16:51:00,1708534260000,16.5,16.515,16.5,16.51,9410.0,16.5096,39 | |
| 2024-02-21 16:52:00,1708534320000,16.515,16.53,16.515,16.515,4665.0,16.5189,28 | |
| 2024-02-21 16:53:00,1708534380000,16.515,16.52,16.5099,16.51,6108.0,16.5138,39 | |
| 2024-02-21 16:54:00,1708534440000,16.515,16.515,16.5,16.5,3414.0,16.5085,21 | |
| 2024-02-21 16:55:00,1708534500000,16.4925,16.5,16.485,16.4999,8772.0,16.4926,63 | |
| 2024-02-21 16:56:00,1708534560000,16.49,16.49,16.44,16.4422,39934.0,16.4563,92 | |
| 2024-02-21 16:57:00,1708534620000,16.44,16.49,16.432,16.49,19832.0,16.4604,105 | |
| 2024-02-21 16:58:00,1708534680000,16.49,16.52,16.4747,16.5,35414.0,16.4998,172 | |
| 2024-02-21 16:59:00,1708534740000,16.5002,16.525,16.5,16.515,12384.0,16.5107,57 | |
| 2024-02-21 17:00:00,1708534800000,16.5101,16.5402,16.5101,16.54,5572.0,16.5247,41 | |
| 2024-02-21 17:01:00,1708534860000,16.532,16.57,16.532,16.55,37259.0,16.556,119 | |
| 2024-02-21 17:02:00,1708534920000,16.55,16.56,16.55,16.56,9496.0,16.554,43 | |
| 2024-02-21 17:03:00,1708534980000,16.56,16.575,16.56,16.565,19581.0,16.5685,85 | |
| 2024-02-21 17:04:00,1708535040000,16.565,16.5699,16.56,16.5699,5308.0,16.5622,19 | |
| 2024-02-21 17:05:00,1708535100000,16.565,16.57,16.54,16.545,13147.0,16.5532,55 | |
| 2024-02-21 17:06:00,1708535160000,16.5451,16.58,16.5451,16.57,14559.0,16.5694,77 | |
| 2024-02-21 17:07:00,1708535220000,16.575,16.575,16.555,16.555,2940.0,16.5674,20 | |
| 2024-02-21 17:08:00,1708535280000,16.55,16.5745,16.55,16.5745,11959.0,16.5617,50 | |
| 2024-02-21 17:09:00,1708535340000,16.574,16.59,16.574,16.5875,21387.0,16.5806,70 | |
| 2024-02-21 17:10:00,1708535400000,16.58,16.59,16.57,16.59,33721.0,16.5824,59 | |
| 2024-02-21 17:11:00,1708535460000,16.585,16.585,16.53,16.5546,31235.0,16.5482,157 | |
| 2024-02-21 17:12:00,1708535520000,16.54,16.5462,16.53,16.53,9015.0,16.5356,44 | |
| 2024-02-21 17:13:00,1708535580000,16.53,16.54,16.49,16.49,20386.0,16.5212,71 | |
| 2024-02-21 17:14:00,1708535640000,16.485,16.485,16.44,16.47,95720.0,16.4473,104 | |
| 2024-02-21 17:15:00,1708535700000,16.47,16.5253,16.47,16.5253,16398.0,16.4925,67 | |
| 2024-02-21 17:16:00,1708535760000,16.53,16.53,16.46,16.46,21337.0,16.496,82 | |
| 2024-02-21 17:17:00,1708535820000,16.455,16.4836,16.455,16.48,13699.0,16.4678,62 | |
| 2024-02-21 17:18:00,1708535880000,16.48,16.4999,16.48,16.48,7697.0,16.4841,39 | |
| 2024-02-21 17:19:00,1708535940000,16.49,16.49,16.48,16.48,4058.0,16.4881,37 | |
| 2024-02-21 17:20:00,1708536000000,16.4899,16.506,16.4899,16.5005,13071.0,16.4985,68 | |
| 2024-02-21 17:21:00,1708536060000,16.5051,16.52,16.5,16.515,5676.0,16.5089,27 | |
| 2024-02-21 17:22:00,1708536120000,16.52,16.5293,16.52,16.5201,7013.0,16.5229,40 | |
| 2024-02-21 17:23:00,1708536180000,16.52,16.525,16.5101,16.52,10154.0,16.5196,40 | |
| 2024-02-21 17:24:00,1708536240000,16.5251,16.5251,16.5,16.505,6119.0,16.5125,37 | |
| 2024-02-21 17:25:00,1708536300000,16.505,16.5372,16.5,16.53,48373.0,16.5069,76 | |
| 2024-02-21 17:26:00,1708536360000,16.53,16.5401,16.52,16.54,11435.0,16.5284,76 | |
| 2024-02-21 17:27:00,1708536420000,16.53,16.535,16.52,16.53,1543.0,16.5254,29 | |
| 2024-02-21 17:28:00,1708536480000,16.53,16.53,16.51,16.51,4563.0,16.5125,34 | |
| 2024-02-21 17:29:00,1708536540000,16.5137,16.53,16.5137,16.524,7129.0,16.5234,27 | |
| 2024-02-21 17:30:00,1708536600000,16.5251,16.54,16.52,16.52,11519.0,16.529,61 | |
| 2024-02-21 17:31:00,1708536660000,16.51,16.51,16.47,16.49,9421.0,16.4892,79 | |
| 2024-02-21 17:32:00,1708536720000,16.49,16.49,16.4501,16.47,2524.0,16.4625,17 | |
| 2024-02-21 17:33:00,1708536780000,16.47,16.495,16.47,16.485,8613.0,16.4841,42 | |
| 2024-02-21 17:34:00,1708536840000,16.49,16.495,16.485,16.49,9532.0,16.4908,45 | |
| 2024-02-21 17:35:00,1708536900000,16.5,16.5,16.485,16.495,5945.0,16.4908,31 | |
| 2024-02-21 17:36:00,1708536960000,16.495,16.515,16.49,16.5,11910.0,16.503,63 | |
| 2024-02-21 17:37:00,1708537020000,16.5,16.505,16.48,16.48,8991.0,16.4937,58 | |
| 2024-02-21 17:38:00,1708537080000,16.47,16.49,16.47,16.485,9073.0,16.483,55 | |
| 2024-02-21 17:39:00,1708537140000,16.49,16.5058,16.4805,16.5,3782.0,16.4978,24 | |
| 2024-02-21 17:40:00,1708537200000,16.5,16.505,16.48,16.48,4553.0,16.4931,26 | |
| 2024-02-21 17:41:00,1708537260000,16.486,16.5,16.47,16.49,15186.0,16.4867,48 | |
| 2024-02-21 17:42:00,1708537320000,16.49,16.52,16.4825,16.5,11751.0,16.5083,62 | |
| 2024-02-21 17:43:00,1708537380000,16.51,16.51,16.5,16.5,1872.0,16.5051,20 | |
| 2024-02-21 17:44:00,1708537440000,16.5,16.5,16.465,16.475,6740.0,16.4766,46 | |
| 2024-02-21 17:45:00,1708537500000,16.48,16.495,16.47,16.495,14436.0,16.4835,49 | |
| 2024-02-21 17:46:00,1708537560000,16.5,16.52,16.5,16.51,26260.0,16.5071,83 | |
| 2024-02-21 17:47:00,1708537620000,16.515,16.515,16.475,16.5,16551.0,16.4864,76 | |
| 2024-02-21 17:48:00,1708537680000,16.5,16.52,16.5,16.51,13092.0,16.5088,53 | |
| 2024-02-21 17:49:00,1708537740000,16.52,16.52,16.51,16.51,4155.0,16.5113,24 | |
| 2024-02-21 17:50:00,1708537800000,16.51,16.52,16.505,16.51,8605.0,16.5128,41 | |
| 2024-02-21 17:51:00,1708537860000,16.5194,16.5194,16.5,16.5,3970.0,16.5087,20 | |
| 2024-02-21 17:52:00,1708537920000,16.5,16.51,16.5,16.5,9175.0,16.5064,50 | |
| 2024-02-21 17:53:00,1708537980000,16.5,16.505,16.44,16.4699,15353.0,16.4721,68 | |
| 2024-02-21 17:54:00,1708538040000,16.47,16.485,16.47,16.485,5833.0,16.4767,45 | |
| 2024-02-21 17:55:00,1708538100000,16.485,16.515,16.485,16.495,14828.0,16.5088,44 | |
| 2024-02-21 17:56:00,1708538160000,16.4925,16.508,16.485,16.49,9024.0,16.4951,45 | |
| 2024-02-21 17:57:00,1708538220000,16.49,16.525,16.485,16.52,98502.0,16.5182,95 | |
| 2024-02-21 17:58:00,1708538280000,16.515,16.52,16.5,16.5,8202.0,16.5155,33 | |
| 2024-02-21 17:59:00,1708538340000,16.4999,16.53,16.4999,16.53,8071.0,16.513,42 | |
| 2024-02-21 18:00:00,1708538400000,16.525,16.54,16.525,16.54,16037.0,16.5379,42 | |
| 2024-02-21 18:01:00,1708538460000,16.55,16.585,16.55,16.57,35419.0,16.5647,131 | |
| 2024-02-21 18:02:00,1708538520000,16.57,16.595,16.57,16.5949,26142.0,16.5851,109 | |
| 2024-02-21 18:03:00,1708538580000,16.595,16.65,16.59,16.64,38813.0,16.6097,191 | |
| 2024-02-21 18:04:00,1708538640000,16.63,16.68,16.6199,16.67,50191.0,16.6484,170 | |
| 2024-02-21 18:05:00,1708538700000,16.66,16.68,16.6513,16.6601,80026.0,16.6643,182 | |
| 2024-02-21 18:06:00,1708538760000,16.66,16.675,16.65,16.6602,60633.0,16.661,171 | |
| 2024-02-21 18:07:00,1708538820000,16.657,16.6799,16.64,16.65,13063.0,16.6642,67 | |
| 2024-02-21 18:08:00,1708538880000,16.6401,16.65,16.635,16.645,11178.0,16.642,48 | |
| 2024-02-21 18:09:00,1708538940000,16.64,16.66,16.64,16.65,14356.0,16.649,83 | |
| 2024-02-21 18:10:00,1708539000000,16.65,16.655,16.64,16.645,40592.0,16.6469,110 | |
| 2024-02-21 18:11:00,1708539060000,16.65,16.66,16.645,16.655,18201.0,16.6509,74 | |
| 2024-02-21 18:12:00,1708539120000,16.65,16.685,16.6425,16.68,21560.0,16.6696,89 | |
| 2024-02-21 18:13:00,1708539180000,16.68,16.69,16.67,16.68,93287.0,16.6763,160 | |
| 2024-02-21 18:14:00,1708539240000,16.68,16.68,16.65,16.65,12131.0,16.6628,71 | |
| 2024-02-21 18:15:00,1708539300000,16.65,16.66,16.64,16.65,15887.0,16.6496,94 | |
| 2024-02-21 18:16:00,1708539360000,16.65,16.6515,16.63,16.63,10584.0,16.6435,69 | |
| 2024-02-21 18:17:00,1708539420000,16.63,16.6385,16.62,16.62,15807.0,16.6251,63 | |
| 2024-02-21 18:18:00,1708539480000,16.63,16.655,16.63,16.64,10699.0,16.6417,74 | |
| 2024-02-21 18:19:00,1708539540000,16.64,16.64,16.58,16.605,44473.0,16.5974,175 | |
| 2024-02-21 18:20:00,1708539600000,16.61,16.63,16.5905,16.6,39866.0,16.618,110 | |
| 2024-02-21 18:21:00,1708539660000,16.6099,16.6099,16.58,16.58,33896.0,16.5827,55 | |
| 2024-02-21 18:22:00,1708539720000,16.58,16.591,16.57,16.58,48975.0,16.5745,103 | |
| 2024-02-21 18:23:00,1708539780000,16.58,16.59,16.57,16.575,13651.0,16.5735,68 | |
| 2024-02-21 18:24:00,1708539840000,16.5796,16.59,16.575,16.575,18997.0,16.5817,51 | |
| 2024-02-21 18:25:00,1708539900000,16.57,16.5799,16.55,16.561,22035.0,16.5618,62 | |
| 2024-02-21 18:26:00,1708539960000,16.561,16.6099,16.56,16.6099,24158.0,16.5944,106 | |
| 2024-02-21 18:27:00,1708540020000,16.61,16.61,16.585,16.585,6113.0,16.5997,41 | |
| 2024-02-21 18:28:00,1708540080000,16.585,16.595,16.5801,16.59,9179.0,16.5902,58 | |
| 2024-02-21 18:29:00,1708540140000,16.6,16.61,16.595,16.605,6011.0,16.6031,38 | |
| 2024-02-21 18:30:00,1708540200000,16.605,16.62,16.605,16.605,36724.0,16.6069,66 | |
| 2024-02-21 18:31:00,1708540260000,16.615,16.637,16.615,16.625,12573.0,16.6254,46 | |
| 2024-02-21 18:32:00,1708540320000,16.63,16.63,16.62,16.6201,25970.0,16.6229,49 | |
| 2024-02-21 18:33:00,1708540380000,16.6259,16.6259,16.535,16.54,27942.0,16.5752,168 | |
| 2024-02-21 18:34:00,1708540440000,16.545,16.56,16.53,16.535,44156.0,16.549,183 | |
| 2024-02-21 18:35:00,1708540500000,16.5368,16.55,16.535,16.5417,6060.0,16.5441,39 | |
| 2024-02-21 18:36:00,1708540560000,16.54,16.54,16.53,16.53,10438.0,16.5347,37 | |
| 2024-02-21 18:37:00,1708540620000,16.52,16.54,16.515,16.525,12473.0,16.5253,62 | |
| 2024-02-21 18:38:00,1708540680000,16.52,16.5201,16.4911,16.495,32475.0,16.5043,77 | |
| 2024-02-21 18:39:00,1708540740000,16.495,16.5,16.475,16.485,38081.0,16.4888,113 | |
| 2024-02-21 18:40:00,1708540800000,16.49,16.5545,16.49,16.54,19648.0,16.5261,96 | |
| 2024-02-21 18:41:00,1708540860000,16.54,16.5557,16.52,16.52,10492.0,16.534,40 | |
| 2024-02-21 18:42:00,1708540920000,16.52,16.5242,16.49,16.49,12606.0,16.5102,62 | |
| 2024-02-21 18:43:00,1708540980000,16.49,16.4999,16.48,16.4806,10245.0,16.4945,34 | |
| 2024-02-21 18:44:00,1708541040000,16.48,16.4999,16.48,16.49,13636.0,16.4892,22 | |
| 2024-02-21 18:45:00,1708541100000,16.5,16.5096,16.495,16.5096,18262.0,16.4994,65 | |
| 2024-02-21 18:46:00,1708541160000,16.51,16.53,16.505,16.53,15724.0,16.5124,53 | |
| 2024-02-21 18:47:00,1708541220000,16.536,16.55,16.535,16.535,6393.0,16.5449,39 | |
| 2024-02-21 18:48:00,1708541280000,16.535,16.535,16.51,16.52,13822.0,16.5225,68 | |
| 2024-02-21 18:49:00,1708541340000,16.525,16.54,16.525,16.5325,13853.0,16.5299,29 | |
| 2024-02-21 18:50:00,1708541400000,16.54,16.546,16.53,16.54,4894.0,16.5397,36 | |
| 2024-02-21 18:51:00,1708541460000,16.541,16.541,16.5301,16.54,9615.0,16.5363,35 | |
| 2024-02-21 18:52:00,1708541520000,16.54,16.54,16.5,16.5,4011.0,16.5219,40 | |
| 2024-02-21 18:53:00,1708541580000,16.5,16.53,16.5,16.53,3930.0,16.5197,24 | |
| 2024-02-21 18:54:00,1708541640000,16.54,16.56,16.5387,16.5402,19678.0,16.5442,57 | |
| 2024-02-21 18:55:00,1708541700000,16.55,16.5566,16.52,16.52,5472.0,16.5468,40 | |
| 2024-02-21 18:56:00,1708541760000,16.52,16.53,16.52,16.53,1166.0,16.529,14 | |
| 2024-02-21 18:57:00,1708541820000,16.53,16.54,16.525,16.53,10468.0,16.5323,27 | |
| 2024-02-21 18:58:00,1708541880000,16.5372,16.54,16.525,16.525,9661.0,16.5284,11 | |
| 2024-02-21 18:59:00,1708541940000,16.53,16.54,16.53,16.53,7920.0,16.5356,54 | |
| 2024-02-21 19:00:00,1708542000000,16.54,16.555,16.535,16.55,11772.0,16.5459,64 | |
| 2024-02-21 19:01:00,1708542060000,16.55,16.58,16.54,16.565,20779.0,16.5643,84 | |
| 2024-02-21 19:02:00,1708542120000,16.5601,16.565,16.55,16.55,2688.0,16.5576,25 | |
| 2024-02-21 19:03:00,1708542180000,16.555,16.57,16.55,16.5599,10136.0,16.5543,36 | |
| 2024-02-21 19:04:00,1708542240000,16.5569,16.5756,16.5569,16.57,12640.0,16.5678,56 | |
| 2024-02-21 19:05:00,1708542300000,16.57,16.585,16.56,16.58,15045.0,16.5728,61 | |
| 2024-02-21 19:06:00,1708542360000,16.57,16.575,16.56,16.56,14190.0,16.5663,53 | |
| 2024-02-21 19:07:00,1708542420000,16.565,16.565,16.525,16.525,18946.0,16.5516,98 | |
| 2024-02-21 19:08:00,1708542480000,16.52,16.54,16.51,16.54,6200.0,16.529,46 | |
| 2024-02-21 19:09:00,1708542540000,16.55,16.595,16.55,16.595,15082.0,16.5641,68 | |
| 2024-02-21 19:10:00,1708542600000,16.59,16.6,16.575,16.59,9075.0,16.5921,50 | |
| 2024-02-21 19:11:00,1708542660000,16.592,16.63,16.592,16.61,28219.0,16.614,131 | |
| 2024-02-21 19:12:00,1708542720000,16.61,16.6266,16.61,16.62,5669.0,16.6151,39 | |
| 2024-02-21 19:13:00,1708542780000,16.625,16.64,16.62,16.62,18961.0,16.6302,67 | |
| 2024-02-21 19:14:00,1708542840000,16.61,16.61,16.575,16.575,8307.0,16.5928,59 | |
| 2024-02-21 19:15:00,1708542900000,16.58,16.625,16.58,16.6199,27705.0,16.6113,134 | |
| 2024-02-21 19:16:00,1708542960000,16.62,16.64,16.61,16.61,6477.0,16.6248,49 | |
| 2024-02-21 19:17:00,1708543020000,16.61,16.63,16.6,16.6,5602.0,16.6173,47 | |
| 2024-02-21 19:18:00,1708543080000,16.6,16.62,16.6,16.61,3073.0,16.6139,34 | |
| 2024-02-21 19:19:00,1708543140000,16.6199,16.6199,16.595,16.61,16600.0,16.6035,48 | |
| 2024-02-21 19:20:00,1708543200000,16.615,16.63,16.6,16.61,17697.0,16.6135,72 | |
| 2024-02-21 19:21:00,1708543260000,16.62,16.63,16.61,16.61,13301.0,16.6248,53 | |
| 2024-02-21 19:22:00,1708543320000,16.6,16.6059,16.5825,16.6,14265.0,16.5933,68 | |
| 2024-02-21 19:23:00,1708543380000,16.6,16.61,16.54,16.56,31577.0,16.5645,134 | |
| 2024-02-21 19:24:00,1708543440000,16.555,16.59,16.555,16.58,29553.0,16.577,64 | |
| 2024-02-21 19:25:00,1708543500000,16.58,16.605,16.575,16.575,8405.0,16.5906,56 | |
| 2024-02-21 19:26:00,1708543560000,16.5775,16.61,16.5775,16.6,12523.0,16.5895,61 | |
| 2024-02-21 19:27:00,1708543620000,16.595,16.626,16.5899,16.6,32374.0,16.602,117 | |
| 2024-02-21 19:28:00,1708543680000,16.59,16.63,16.59,16.63,46584.0,16.6149,184 | |
| 2024-02-21 19:29:00,1708543740000,16.63,16.6499,16.62,16.6355,14505.0,16.6347,77 | |
| 2024-02-21 19:30:00,1708543800000,16.64,16.64,16.55,16.55,53241.0,16.583,211 | |
| 2024-02-21 19:31:00,1708543860000,16.54,16.5479,16.505,16.51,43427.0,16.5259,195 | |
| 2024-02-21 19:32:00,1708543920000,16.5099,16.52,16.49,16.51,23019.0,16.5062,93 | |
| 2024-02-21 19:33:00,1708543980000,16.51,16.5163,16.5,16.5076,21221.0,16.5091,42 | |
| 2024-02-21 19:34:00,1708544040000,16.5099,16.5099,16.4747,16.49,15153.0,16.4946,51 | |
| 2024-02-21 19:35:00,1708544100000,16.49,16.52,16.485,16.4997,25141.0,16.5021,69 | |
| 2024-02-21 19:36:00,1708544160000,16.5,16.51,16.48,16.485,11218.0,16.4952,41 | |
| 2024-02-21 19:37:00,1708544220000,16.485,16.49,16.47,16.47,20333.0,16.4724,72 | |
| 2024-02-21 19:38:00,1708544280000,16.48,16.4879,16.475,16.48,4845.0,16.4809,32 | |
| 2024-02-21 19:39:00,1708544340000,16.4803,16.4803,16.475,16.4799,3758.0,16.48,13 | |
| 2024-02-21 19:40:00,1708544400000,16.48,16.4879,16.47,16.47,5505.0,16.4828,22 | |
| 2024-02-21 19:41:00,1708544460000,16.475,16.485,16.47,16.485,17891.0,16.4794,33 | |
| 2024-02-21 19:42:00,1708544520000,16.485,16.52,16.485,16.51,26248.0,16.5084,114 | |
| 2024-02-21 19:43:00,1708544580000,16.51,16.515,16.47,16.475,37063.0,16.4923,119 | |
| 2024-02-21 19:44:00,1708544640000,16.48,16.48,16.47,16.475,3277.0,16.4761,26 | |
| 2024-02-21 19:45:00,1708544700000,16.475,16.4879,16.4725,16.48,34109.0,16.4793,155 | |
| 2024-02-21 19:46:00,1708544760000,16.48,16.495,16.48,16.495,13206.0,16.4842,65 | |
| 2024-02-21 19:47:00,1708544820000,16.495,16.5,16.485,16.49,18377.0,16.4907,111 | |
| 2024-02-21 19:48:00,1708544880000,16.485,16.485,16.47,16.475,23835.0,16.4748,72 | |
| 2024-02-21 19:49:00,1708544940000,16.48,16.485,16.4743,16.4743,24819.0,16.4787,77 | |
| 2024-02-21 19:50:00,1708545000000,16.48,16.4889,16.48,16.485,27991.0,16.4808,80 | |
| 2024-02-21 19:51:00,1708545060000,16.48,16.485,16.48,16.48,3219.0,16.4831,21 | |
| 2024-02-21 19:52:00,1708545120000,16.48,16.49,16.48,16.48,1251.0,16.485,10 | |
| 2024-02-21 19:53:00,1708545180000,16.48,16.5,16.48,16.5,24056.0,16.4875,85 | |
| 2024-02-21 19:54:00,1708545240000,16.49,16.505,16.49,16.5,8070.0,16.4981,44 | |
| 2024-02-21 19:55:00,1708545300000,16.505,16.55,16.505,16.5321,73180.0,16.5281,268 | |
| 2024-02-21 19:56:00,1708545360000,16.53,16.54,16.515,16.52,14819.0,16.5273,45 | |
| 2024-02-21 19:57:00,1708545420000,16.52,16.52,16.49,16.5,30071.0,16.4991,125 | |
| 2024-02-21 19:58:00,1708545480000,16.5,16.5,16.4947,16.4975,620.0,16.4974,9 | |
| 2024-02-21 19:59:00,1708545540000,16.5,16.5003,16.5,16.5003,1060.0,16.5001,11 | |
| 2024-02-21 20:00:00,1708545600000,16.502,16.515,16.502,16.515,8801.0,16.5116,21 | |
| 2024-02-21 20:01:00,1708545660000,16.52,16.52,16.52,16.52,2213.0,16.5197,4 | |
| 2024-02-21 20:02:00,1708545720000,16.51,16.515,16.51,16.515,7812.0,16.5108,24 | |
| 2024-02-21 20:03:00,1708545780000,16.52,16.52,16.5029,16.52,13750.0,16.5085,23 | |
| 2024-02-21 20:04:00,1708545840000,16.5199,16.54,16.5199,16.53,22109.0,16.5304,89 | |
| 2024-02-21 20:05:00,1708545900000,16.54,16.54,16.525,16.53,6109.0,16.5315,49 | |
| 2024-02-21 20:06:00,1708545960000,16.53,16.535,16.51,16.51,16117.0,16.5208,70 | |
| 2024-02-21 20:07:00,1708546020000,16.51,16.515,16.5,16.5,6355.0,16.5083,21 | |
| 2024-02-21 20:08:00,1708546080000,16.51,16.54,16.51,16.54,10223.0,16.5198,58 | |
| 2024-02-21 20:09:00,1708546140000,16.55,16.57,16.5438,16.55,95265.0,16.5636,123 | |
| 2024-02-21 20:10:00,1708546200000,16.545,16.56,16.535,16.535,41421.0,16.5534,82 | |
| 2024-02-21 20:11:00,1708546260000,16.54,16.54,16.5201,16.5201,5058.0,16.537,38 | |
| 2024-02-21 20:12:00,1708546320000,16.5201,16.5201,16.51,16.515,18653.0,16.518,45 | |
| 2024-02-21 20:13:00,1708546380000,16.51,16.515,16.5,16.5,12048.0,16.5097,42 | |
| 2024-02-21 20:14:00,1708546440000,16.502,16.51,16.5,16.51,11357.0,16.5024,18 | |
| 2024-02-21 20:15:00,1708546500000,16.5,16.5099,16.5,16.5,9041.0,16.5001,36 | |
| 2024-02-21 20:16:00,1708546560000,16.5,16.52,16.5,16.52,5517.0,16.5066,29 | |
| 2024-02-21 20:17:00,1708546620000,16.51,16.525,16.51,16.5201,31760.0,16.52,79 | |
| 2024-02-21 20:18:00,1708546680000,16.53,16.53,16.51,16.529,7872.0,16.5274,34 | |
| 2024-02-21 20:19:00,1708546740000,16.52,16.52,16.51,16.51,2083.0,16.5174,11 | |
| 2024-02-21 20:20:00,1708546800000,16.51,16.5101,16.505,16.5101,4466.0,16.5096,26 | |
| 2024-02-21 20:21:00,1708546860000,16.51,16.51,16.5,16.5075,9654.0,16.5047,30 | |
| 2024-02-21 20:22:00,1708546920000,16.5,16.5002,16.4901,16.5,16926.0,16.4967,51 | |
| 2024-02-21 20:23:00,1708546980000,16.5,16.5,16.49,16.495,13146.0,16.4976,32 | |
| 2024-02-21 20:24:00,1708547040000,16.49,16.495,16.49,16.495,2464.0,16.4923,18 | |
| 2024-02-21 20:25:00,1708547100000,16.49,16.495,16.48,16.49,9817.0,16.4905,41 | |
| 2024-02-21 20:26:00,1708547160000,16.49,16.495,16.485,16.4941,10463.0,16.489,23 | |
| 2024-02-21 20:27:00,1708547220000,16.495,16.5,16.49,16.49,19956.0,16.4975,58 | |
| 2024-02-21 20:28:00,1708547280000,16.495,16.5,16.495,16.495,4533.0,16.4978,23 | |
| 2024-02-21 20:29:00,1708547340000,16.4925,16.4999,16.49,16.49,3439.0,16.4909,32 | |
| 2024-02-21 20:30:00,1708547400000,16.49,16.5,16.485,16.4999,9953.0,16.4948,39 | |
| 2024-02-21 20:31:00,1708547460000,16.495,16.495,16.4901,16.4901,3339.0,16.4944,12 | |
| 2024-02-21 20:32:00,1708547520000,16.495,16.5,16.49,16.49,18072.0,16.496,80 | |
| 2024-02-21 20:33:00,1708547580000,16.49,16.49,16.48,16.49,2567.0,16.4886,14 | |
| 2024-02-21 20:34:00,1708547640000,16.485,16.515,16.485,16.5099,28240.0,16.5015,85 | |
| 2024-02-21 20:35:00,1708547700000,16.5001,16.5001,16.49,16.4946,17213.0,16.4922,40 | |
| 2024-02-21 20:36:00,1708547760000,16.5,16.5,16.49,16.5,3707.0,16.4958,8 | |
| 2024-02-21 20:37:00,1708547820000,16.495,16.51,16.495,16.5088,3281.0,16.503,18 | |
| 2024-02-21 20:38:00,1708547880000,16.51,16.539,16.5001,16.5301,33400.0,16.5236,119 | |
| 2024-02-21 20:39:00,1708547940000,16.53,16.5399,16.53,16.53,1156.0,16.5332,12 | |
| 2024-02-21 20:40:00,1708548000000,16.5389,16.55,16.535,16.5467,11775.0,16.5451,66 | |
| 2024-02-21 20:41:00,1708548060000,16.54,16.56,16.54,16.54,13968.0,16.5467,89 | |
| 2024-02-21 20:42:00,1708548120000,16.545,16.565,16.545,16.565,15401.0,16.5592,55 | |
| 2024-02-21 20:43:00,1708548180000,16.565,16.565,16.555,16.5599,15074.0,16.5599,67 | |
| 2024-02-21 20:44:00,1708548240000,16.555,16.555,16.535,16.5457,35970.0,16.5486,116 | |
| 2024-02-21 20:45:00,1708548300000,16.5403,16.56,16.5403,16.55,8831.0,16.55,44 | |
| 2024-02-21 20:46:00,1708548360000,16.55,16.575,16.55,16.575,23520.0,16.5597,85 | |
| 2024-02-21 20:47:00,1708548420000,16.57,16.58,16.555,16.57,71011.0,16.571,196 | |
| 2024-02-21 20:48:00,1708548480000,16.57,16.58,16.56,16.575,9718.0,16.5745,38 | |
| 2024-02-21 20:49:00,1708548540000,16.5799,16.59,16.565,16.59,23673.0,16.574,134 | |
| 2024-02-21 20:50:00,1708548600000,16.59,16.6,16.585,16.595,22930.0,16.5942,94 | |
| 2024-02-21 20:51:00,1708548660000,16.595,16.62,16.595,16.61,24282.0,16.6043,132 | |
| 2024-02-21 20:52:00,1708548720000,16.605,16.6199,16.605,16.605,27885.0,16.6087,115 | |
| 2024-02-21 20:53:00,1708548780000,16.605,16.63,16.6,16.625,29962.0,16.6152,171 | |
| 2024-02-21 20:54:00,1708548840000,16.625,16.635,16.6,16.615,49173.0,16.6223,229 | |
| 2024-02-21 20:55:00,1708548900000,16.61,16.61,16.6,16.605,28558.0,16.6034,94 | |
| 2024-02-21 20:56:00,1708548960000,16.6,16.625,16.6,16.625,46231.0,16.6135,227 | |
| 2024-02-21 20:57:00,1708549020000,16.62,16.63,16.6,16.6099,52754.0,16.6169,184 | |
| 2024-02-21 20:58:00,1708549080000,16.6099,16.62,16.5925,16.61,98714.0,16.6053,311 | |
| 2024-02-21 20:59:00,1708549140000,16.61,16.6231,16.605,16.6231,50476.0,16.6118,209 | |
| 2024-02-21 21:01:00,1708549260000,16.61,16.62,16.61,16.62,2865.0,16.611,8 | |
| 2024-02-21 21:02:00,1708549320000,16.63,16.65,16.63,16.65,648.0,16.6465,6 | |
| 2024-02-21 21:04:00,1708549440000,16.65,16.65,16.65,16.65,796.0,16.6498,12 | |
| 2024-02-21 21:05:00,1708549500000,16.65,16.661,16.65,16.66,2300.0,16.656,13 | |
| 2024-02-21 21:07:00,1708549620000,16.67,16.67,16.67,16.67,600.0,16.67,1 | |
| 2024-02-21 21:09:00,1708549740000,16.64,16.64,16.64,16.64,680.0,16.64,1 | |
| 2024-02-21 21:11:00,1708549860000,16.67,16.67,16.6602,16.6602,294.0,16.6635,5 | |
| 2024-02-21 21:14:00,1708550040000,16.65,16.65,16.64,16.65,1304.0,16.6462,8 | |
| 2024-02-21 21:17:00,1708550220000,16.6499,16.6499,16.6499,16.6499,231.0,16.6485,3 | |
| 2024-02-21 21:20:00,1708550400000,16.62,16.63,16.62,16.63,4022.0,16.6287,24 | |
| 2024-02-21 21:21:00,1708550460000,16.63,16.63,16.63,16.63,326.0,16.6312,2 | |
| 2024-02-21 21:22:00,1708550520000,16.65,16.65,16.6499,16.6499,4219.0,16.65,4 | |
| 2024-02-21 21:23:00,1708550580000,16.65,16.65,16.65,16.65,2003.0,16.65,12 | |
| 2024-02-21 21:25:00,1708550700000,16.65,16.65,16.65,16.65,2747.0,16.65,7 | |
| 2024-02-21 21:26:00,1708550760000,16.63,16.63,16.63,16.63,459.0,16.6324,5 | |
| 2024-02-21 21:28:00,1708550880000,16.65,16.65,16.65,16.65,2004.0,16.65,7 | |
| 2024-02-21 21:29:00,1708550940000,16.65,16.65,16.65,16.65,214.0,16.6495,4 | |
| 2024-02-21 21:31:00,1708551060000,16.65,16.65,16.65,16.65,4406.0,16.65,4 | |
| 2024-02-21 21:32:00,1708551120000,16.6413,16.6413,16.64,16.64,1551.0,16.6401,2 | |
| 2024-02-21 21:33:00,1708551180000,16.65,16.66,16.65,16.66,4282.0,16.6502,7 | |
| 2024-02-21 21:35:00,1708551300000,16.65,16.65,16.65,16.65,265.0,16.65,1 | |
| 2024-02-21 21:36:00,1708551360000,16.66,16.66,16.66,16.66,190.0,16.6618,5 | |
| 2024-02-21 21:37:00,1708551420000,16.65,16.65,16.65,16.65,150.0,16.6503,2 | |
| 2024-02-21 21:38:00,1708551480000,16.65,16.65,16.65,16.65,4050.0,16.6501,4 | |
| 2024-02-21 21:40:00,1708551600000,16.67,16.67,16.67,16.67,2016.0,16.67,18 | |
| 2024-02-21 21:43:00,1708551780000,16.64,16.64,16.64,16.64,250.0,16.64,1 | |
| 2024-02-21 21:46:00,1708551960000,16.65,16.65,16.65,16.65,325.0,16.6492,2 | |
| 2024-02-21 21:47:00,1708552020000,16.65,16.66,16.64,16.66,3144.0,16.6569,12 | |
| 2024-02-21 21:48:00,1708552080000,16.67,16.67,16.67,16.67,100.0,16.67,1 | |
| 2024-02-21 21:49:00,1708552140000,16.67,16.68,16.67,16.68,2646.0,16.671,21 | |
| 2024-02-21 21:50:00,1708552200000,16.68,16.7,16.68,16.7,2769.0,16.6939,25 | |
| 2024-02-21 21:51:00,1708552260000,16.71,16.71,16.7,16.7,1054.0,16.7009,5 | |
| 2024-02-21 21:53:00,1708552380000,16.7,16.7,16.7,16.7,689.0,16.7,8 | |
| 2024-02-21 21:54:00,1708552440000,16.71,16.73,16.71,16.73,4353.0,16.719,31 | |
| 2024-02-21 21:55:00,1708552500000,16.74,16.74,16.74,16.74,2017.0,16.739,10 | |
| 2024-02-21 21:56:00,1708552560000,16.73,16.73,16.73,16.73,1029.0,16.7299,3 | |
| 2024-02-21 21:57:00,1708552620000,16.71,16.71,16.71,16.71,123.0,16.71,1 | |
| 2024-02-21 21:58:00,1708552680000,16.71,16.71,16.71,16.71,108.0,16.71,1 | |
| 2024-02-21 21:59:00,1708552740000,16.71,16.71,16.69,16.69,1721.0,16.703,6 | |
| 2024-02-21 22:00:00,1708552800000,16.738,16.738,16.738,16.738,155.0,16.6935,3 | |
| 2024-02-21 22:01:00,1708552860000,16.7,16.7,16.7,16.7,100.0,16.7,1 | |
| 2024-02-21 22:02:00,1708552920000,16.6506,16.6506,16.6506,16.6506,230.0,16.6594,2 | |
| 2024-02-21 22:04:00,1708553040000,16.67,16.67,16.67,16.67,180.0,16.6833,2 | |
| 2024-02-21 22:05:00,1708553100000,16.7,16.7,16.69,16.69,2329.0,16.6913,4 | |
| 2024-02-21 22:06:00,1708553160000,16.69,16.69,16.66,16.66,1227.0,16.6845,5 | |
| 2024-02-21 22:07:00,1708553220000,16.66,16.66,16.66,16.66,100.0,16.66,1 | |
| 2024-02-21 22:09:00,1708553340000,16.67,16.67,16.67,16.67,307.0,16.6743,4 | |
| 2024-02-21 22:11:00,1708553460000,16.67,16.6707,16.67,16.6707,204.0,16.6703,3 | |
| 2024-02-21 22:15:00,1708553700000,16.6808,16.6808,16.6808,16.6808,1018.0,16.6809,3 | |
| 2024-02-21 22:19:00,1708553940000,16.68,16.68,16.68,16.68,1007.0,16.68,2 | |
| 2024-02-21 22:21:00,1708554060000,16.6999,16.6999,16.6999,16.6999,500.0,16.6999,1 | |
| 2024-02-21 22:22:00,1708554120000,16.67,16.67,16.67,16.67,204.0,16.6704,3 | |
| 2024-02-21 22:23:00,1708554180000,16.67,16.67,16.67,16.67,260.0,16.6769,3 | |
| 2024-02-21 22:30:00,1708554600000,16.68,16.68,16.68,16.68,255.0,16.68,4 | |
| 2024-02-21 22:46:00,1708555560000,16.69,16.69,16.69,16.69,1000.0,16.69,1 | |
| 2024-02-21 22:47:00,1708555620000,16.68,16.68,16.68,16.68,2025.0,16.6801,11 | |
| 2024-02-21 22:48:00,1708555680000,16.68,16.68,16.68,16.68,3000.0,16.68,9 | |
| 2024-02-21 22:51:00,1708555860000,16.67,16.67,16.67,16.67,100.0,16.67,1 | |
| 2024-02-21 22:58:00,1708556280000,16.68,16.69,16.68,16.69,3100.0,16.6803,11 | |
| 2024-02-21 23:00:00,1708556400000,16.69,16.7,16.61,16.63,5429.0,16.6569,21 | |
| 2024-02-21 23:01:00,1708556460000,16.65,16.65,16.65,16.65,100.0,16.65,1 | |
| 2024-02-21 23:03:00,1708556580000,16.65,16.65,16.64,16.64,430.0,16.6447,2 | |
| 2024-02-21 23:10:00,1708557000000,16.65,16.65,16.65,16.65,2010.0,16.65,3 | |
| 2024-02-21 23:14:00,1708557240000,16.67,16.67,16.67,16.67,1040.0,16.6692,2 | |
| 2024-02-21 23:15:00,1708557300000,16.65,16.65,16.65,16.65,104.0,16.65,2 | |
| 2024-02-21 23:18:00,1708557480000,16.66,16.66,16.66,16.66,1200.0,16.66,1 | |
| 2024-02-21 23:24:00,1708557840000,16.65,16.65,16.65,16.65,100.0,16.65,1 | |
| 2024-02-21 23:26:00,1708557960000,16.65,16.65,16.65,16.65,200.0,16.65,2 | |
| 2024-02-21 23:27:00,1708558020000,16.65,16.65,16.65,16.65,286.0,16.6434,4 | |
| 2024-02-21 23:34:00,1708558440000,16.6066,16.6066,16.6066,16.6066,468.0,16.6066,1 | |
| 2024-02-21 23:40:00,1708558800000,16.64,16.64,16.64,16.64,779.0,16.64,3 | |
| 2024-02-21 23:41:00,1708558860000,16.6,16.6004,16.6,16.6004,3500.0,16.6003,2 | |
| 2024-02-21 23:46:00,1708559160000,16.61,16.61,16.61,16.61,5000.0,16.61,5 | |
| 2024-02-21 23:49:00,1708559340000,16.6,16.6,16.6,16.6,1062.0,16.6,4 | |
| 2024-02-21 23:50:00,1708559400000,16.57,16.57,16.51,16.51,1270.0,16.56,6 | |
| 2024-02-21 23:51:00,1708559460000,16.55,16.55,16.55,16.55,101.0,16.5501,2 | |
| 2024-02-21 23:52:00,1708559520000,16.55,16.55,16.55,16.55,4927.0,16.5501,3 | |
| 2024-02-22 00:00:00,1708560000000,16.54,16.54,16.54,16.54,4025.0,16.54,5 | |
| 2024-02-22 00:01:00,1708560060000,16.53,16.53,16.5,16.5,1460.0,16.5255,6 | |
| 2024-02-22 00:05:00,1708560300000,16.5,16.5,16.5,16.5,493.0,16.5,6 | |
| 2024-02-22 00:14:00,1708560840000,16.5004,16.5004,16.49,16.49,3510.0,16.5001,7 | |
| 2024-02-22 00:21:00,1708561260000,16.5297,16.5297,16.5297,16.5297,120.0,16.5297,2 | |
| 2024-02-22 00:24:00,1708561440000,16.51,16.51,16.51,16.51,466.0,16.51,2 | |
| 2024-02-22 00:26:00,1708561560000,16.5,16.5,16.5,16.5,5999.0,16.5,3 | |
| 2024-02-22 00:35:00,1708562100000,16.5,16.5,16.5,16.5,500.0,16.5,3 | |
| 2024-02-22 00:36:00,1708562160000,16.51,16.51,16.51,16.51,150.0,16.5067,2 | |
| 2024-02-22 00:38:00,1708562280000,16.5,16.5,16.5,16.5,9921.0,16.5,9 | |
| 2024-02-22 00:42:00,1708562520000,16.49,16.49,16.49,16.49,525.0,16.4899,5 | |
| 2024-02-22 00:44:00,1708562640000,16.52,16.52,16.52,16.52,500.0,16.52,1 | |
| 2024-02-22 00:46:00,1708562760000,16.51,16.51,16.51,16.51,482.0,16.51,2 | |
| 2024-02-22 00:48:00,1708562880000,16.5,16.5,16.5,16.5,200.0,16.5,1 | |
| 2024-02-22 00:51:00,1708563060000,16.5,16.5,16.5,16.5,2000.0,16.5,2 | |
| 2024-02-22 00:54:00,1708563240000,16.5199,16.5199,16.5199,16.5199,1000.0,16.5199,1 | |
| 2024-02-22 00:56:00,1708563360000,16.51,16.52,16.51,16.52,2650.0,16.5106,5 | |
| 2024-02-22 00:57:00,1708563420000,16.52,16.52,16.52,16.52,1000.0,16.52,1 | |
| 2024-02-22 00:59:00,1708563540000,16.56,16.56,16.56,16.56,454.0,16.56,3 | |
| 2024-02-22 09:00:00,1708592400000,16.52,16.52,16.52,16.52,3031.0,16.52,2 | |
| 2024-02-22 09:03:00,1708592580000,16.49,16.49,16.49,16.49,1640.0,16.49,2 | |
| 2024-02-22 09:05:00,1708592700000,16.5,16.5,16.5,16.5,155.0,16.5,2 | |
| 2024-02-22 09:06:00,1708592760000,16.51,16.51,16.51,16.51,250.0,16.51,3 | |
| 2024-02-22 09:07:00,1708592820000,16.51,16.51,16.51,16.51,458.0,16.51,1 | |
| 2024-02-22 09:08:00,1708592880000,16.49,16.5,16.49,16.5,5000.0,16.4964,6 | |
| 2024-02-22 09:10:00,1708593000000,16.48,16.48,16.48,16.48,217.0,16.4846,3 | |
| 2024-02-22 09:11:00,1708593060000,16.5,16.5,16.5,16.5,2000.0,16.5,2 | |
| 2024-02-22 09:13:00,1708593180000,16.48,16.48,16.48,16.48,2343.0,16.48,9 | |
| 2024-02-22 09:27:00,1708594020000,16.45,16.45,16.45,16.45,275.0,16.45,3 | |
| 2024-02-22 09:30:00,1708594200000,16.44,16.44,16.44,16.44,100.0,16.44,1 | |
| 2024-02-22 09:35:00,1708594500000,16.45,16.45,16.45,16.45,200.0,16.45,2 | |
| 2024-02-22 09:43:00,1708594980000,16.44,16.44,16.44,16.44,150.0,16.44,1 | |
| 2024-02-22 09:55:00,1708595700000,16.45,16.45,16.45,16.45,568.0,16.4531,9 | |
| 2024-02-22 10:00:00,1708596000000,16.47,16.47,16.47,16.47,200.0,16.47,2 | |
| 2024-02-22 10:01:00,1708596060000,16.47,16.47,16.47,16.47,1000.0,16.47,2 | |
| 2024-02-22 10:02:00,1708596120000,16.48,16.48,16.48,16.48,1050.0,16.4793,7 | |
| 2024-02-22 10:04:00,1708596240000,16.48,16.48,16.48,16.48,1000.0,16.4798,3 | |
| 2024-02-22 10:05:00,1708596300000,16.48,16.48,16.48,16.48,2000.0,16.48,3 | |
| 2024-02-22 10:06:00,1708596360000,16.48,16.48,16.48,16.48,1000.0,16.48,4 | |
| 2024-02-22 10:07:00,1708596420000,16.47,16.47,16.47,16.47,775.0,16.4697,2 | |
| 2024-02-22 10:15:00,1708596900000,16.47,16.47,16.47,16.47,750.0,16.47,3 | |
| 2024-02-22 10:16:00,1708596960000,16.47,16.47,16.47,16.47,400.0,16.47,1 | |
| 2024-02-22 10:21:00,1708597260000,16.44,16.44,16.44,16.44,780.0,16.4393,6 | |
| 2024-02-22 10:24:00,1708597440000,16.43,16.43,16.43,16.43,280.0,16.4241,9 | |
| 2024-02-22 10:27:00,1708597620000,16.42,16.42,16.42,16.42,375.0,16.4267,11 | |
| 2024-02-22 10:41:00,1708598460000,16.41,16.41,16.41,16.41,250.0,16.41,2 | |
| 2024-02-22 10:44:00,1708598640000,16.4,16.4,16.4,16.4,627.0,16.3976,8 | |
| 2024-02-22 10:46:00,1708598760000,16.38,16.38,16.38,16.38,313.0,16.38,3 | |
| 2024-02-22 10:48:00,1708598880000,16.41,16.41,16.41,16.41,1079.0,16.41,4 | |
| 2024-02-22 10:50:00,1708599000000,16.4,16.4,16.4,16.4,886.0,16.3989,9 | |
| 2024-02-22 11:01:00,1708599660000,16.36,16.36,16.36,16.36,598.0,16.36,1 | |
| 2024-02-22 11:02:00,1708599720000,16.36,16.36,16.36,16.36,297.0,16.36,2 | |
| 2024-02-22 11:05:00,1708599900000,16.36,16.37,16.36,16.36,4336.0,16.3618,7 | |
| 2024-02-22 11:14:00,1708600440000,16.4,16.4,16.4,16.4,1080.0,16.4,5 | |
| 2024-02-22 11:19:00,1708600740000,16.42,16.42,16.42,16.42,375.0,16.4227,7 | |
| 2024-02-22 11:21:00,1708600860000,16.41,16.41,16.41,16.41,300.0,16.4083,5 | |
| 2024-02-22 11:22:00,1708600920000,16.41,16.41,16.41,16.41,900.0,16.4106,5 | |
| 2024-02-22 11:24:00,1708601040000,16.36,16.36,16.36,16.36,1026.0,16.3626,14 | |
| 2024-02-22 11:32:00,1708601520000,16.37,16.37,16.35,16.35,492.0,16.3489,18 | |
| 2024-02-22 11:33:00,1708601580000,16.3,16.3,16.3,16.3,393.0,16.2969,11 | |
| 2024-02-22 11:40:00,1708602000000,16.32,16.32,16.32,16.32,200.0,16.32,2 | |
| 2024-02-22 11:42:00,1708602120000,16.28,16.28,16.28,16.28,166.0,16.2815,3 | |
| 2024-02-22 11:44:00,1708602240000,16.25,16.25,16.25,16.25,1238.0,16.2526,19 | |
| 2024-02-22 11:48:00,1708602480000,16.31,16.31,16.28,16.28,1295.0,16.2848,8 | |
| 2024-02-22 11:49:00,1708602540000,16.25,16.25,16.25,16.25,611.0,16.2535,11 | |
| 2024-02-22 11:52:00,1708602720000,16.23,16.23,16.22,16.22,684.0,16.2286,5 | |
| 2024-02-22 12:00:00,1708603200000,16.29,16.3,16.29,16.3,5981.0,16.2939,41 | |
| 2024-02-22 12:03:00,1708603380000,16.33,16.33,16.33,16.33,1426.0,16.3258,20 | |
| 2024-02-22 12:04:00,1708603440000,16.31,16.31,16.31,16.31,1725.0,16.3114,15 | |
| 2024-02-22 12:05:00,1708603500000,16.32,16.32,16.32,16.32,370.0,16.32,3 | |
| 2024-02-22 12:06:00,1708603560000,16.32,16.32,16.32,16.32,5820.0,16.3198,10 | |
| 2024-02-22 12:07:00,1708603620000,16.28,16.28,16.28,16.28,350.0,16.29,8 | |
| 2024-02-22 12:09:00,1708603740000,16.29,16.29,16.29,16.29,425.0,16.2906,7 | |
| 2024-02-22 12:12:00,1708603920000,16.33,16.33,16.33,16.33,2255.0,16.3298,7 | |
| 2024-02-22 12:13:00,1708603980000,16.32,16.32,16.32,16.32,200.0,16.3213,3 | |
| 2024-02-22 12:17:00,1708604220000,16.27,16.28,16.27,16.28,565.0,16.2718,9 | |
| 2024-02-22 12:18:00,1708604280000,16.27,16.27,16.25,16.25,1155.0,16.2574,26 | |
| 2024-02-22 12:19:00,1708604340000,16.24,16.24,16.24,16.24,4310.0,16.241,21 | |
| 2024-02-22 12:20:00,1708604400000,16.27,16.27,16.27,16.27,915.0,16.2705,20 | |
| 2024-02-22 12:25:00,1708604700000,16.26,16.26,16.26,16.26,1875.0,16.2597,8 | |
| 2024-02-22 12:35:00,1708605300000,16.29,16.29,16.29,16.29,1000.0,16.2897,6 | |
| 2024-02-22 12:36:00,1708605360000,16.28,16.28,16.27,16.27,1760.0,16.2743,25 | |
| 2024-02-22 12:39:00,1708605540000,16.29,16.29,16.29,16.29,225.0,16.2878,2 | |
| 2024-02-22 12:48:00,1708606080000,16.23,16.23,16.23,16.23,158.0,16.2331,5 | |
| 2024-02-22 12:49:00,1708606140000,16.24,16.24,16.24,16.24,509.0,16.2408,5 | |
| 2024-02-22 12:51:00,1708606260000,16.24,16.24,16.23,16.23,1476.0,16.2425,15 | |
| 2024-02-22 12:57:00,1708606620000,16.22,16.22,16.22,16.22,4100.0,16.22,17 | |
| 2024-02-22 12:59:00,1708606740000,16.2,16.2,16.17,16.17,1173.0,16.173,18 | |
| 2024-02-22 13:00:00,1708606800000,16.32,16.33,16.15,16.17,35650.0,16.2728,116 | |
| 2024-02-22 13:01:00,1708606860000,16.14,16.47,16.14,16.15,1485.0,16.1762,28 | |
| 2024-02-22 13:02:00,1708606920000,16.11,16.47,16.1,16.47,1282.0,16.1791,32 | |
| 2024-02-22 13:03:00,1708606980000,16.1,16.55,16.07,16.0799,13280.0,16.092,98 | |
| 2024-02-22 13:04:00,1708607040000,16.06,16.55,16.04,16.04,29197.0,16.0958,132 | |
| 2024-02-22 13:05:00,1708607100000,16.05,16.05,16.02,16.03,6376.0,16.0415,20 | |
| 2024-02-22 13:06:00,1708607160000,16.03,16.06,16.02,16.06,4933.0,16.0666,25 | |
| 2024-02-22 13:07:00,1708607220000,16.06,16.0692,16.01,16.01,10486.0,16.0334,38 | |
| 2024-02-22 13:08:00,1708607280000,16.02,16.02,16.02,16.02,726.0,16.0203,7 | |
| 2024-02-22 13:09:00,1708607340000,16.01,16.01,16.01,16.01,5206.0,16.0103,16 | |
| 2024-02-22 13:10:00,1708607400000,16.01,16.01,15.95,15.95,14321.0,15.9932,96 | |
| 2024-02-22 13:11:00,1708607460000,15.9209,15.9209,15.91,15.91,4575.0,15.9169,47 | |
| 2024-02-22 13:12:00,1708607520000,15.9,15.91,15.89,15.89,6409.0,15.9029,35 | |
| 2024-02-22 13:13:00,1708607580000,15.89,15.95,15.89,15.95,6846.0,15.9103,17 | |
| 2024-02-22 13:14:00,1708607640000,15.96,15.97,15.96,15.97,1735.0,15.9617,21 | |
| 2024-02-22 13:15:00,1708607700000,15.98,16.01,15.97,16.0,12721.0,15.9868,58 | |
| 2024-02-22 13:16:00,1708607760000,16.0,16.02,15.94,15.95,13914.0,15.9954,98 | |
| 2024-02-22 13:17:00,1708607820000,15.9356,15.9599,15.9356,15.9599,1315.0,15.9533,8 | |
| 2024-02-22 13:18:00,1708607880000,15.95,15.95,15.9299,15.9299,1773.0,15.9335,11 | |
| 2024-02-22 13:19:00,1708607940000,15.92,15.94,15.92,15.93,1267.0,15.9268,21 | |
| 2024-02-22 13:20:00,1708608000000,15.92,15.96,15.92,15.96,2389.0,15.9377,33 | |
| 2024-02-22 13:21:00,1708608060000,15.95,15.95,15.95,15.95,560.0,15.9728,20 | |
| 2024-02-22 13:22:00,1708608120000,15.98,15.98,15.98,15.98,458.0,15.9751,14 | |
| 2024-02-22 13:24:00,1708608240000,15.98,15.98,15.98,15.98,579.0,15.9803,7 | |
| 2024-02-22 13:25:00,1708608300000,15.99,15.99,15.99,15.99,3095.0,15.99,5 | |
| 2024-02-22 13:26:00,1708608360000,15.9701,15.9701,15.96,15.96,4221.0,15.9697,12 | |
| 2024-02-22 13:27:00,1708608420000,15.97,15.98,15.97,15.98,4189.0,15.9786,6 | |
| 2024-02-22 13:28:00,1708608480000,15.99,16.01,15.98,16.01,9565.0,16.0067,11 | |
| 2024-02-22 13:29:00,1708608540000,15.99,15.9991,15.99,15.9991,424.0,15.9936,9 | |
| 2024-02-22 13:31:00,1708608660000,15.99,15.99,15.99,15.99,127.0,15.9869,5 | |
| 2024-02-22 13:32:00,1708608720000,16.0,16.0,15.97,15.98,1121.0,15.9862,7 | |
| 2024-02-22 13:33:00,1708608780000,15.9602,15.98,15.93,15.93,5008.0,15.9656,16 | |
| 2024-02-22 13:34:00,1708608840000,15.91,15.9101,15.9,15.9101,15196.0,15.9083,42 | |
| 2024-02-22 13:35:00,1708608900000,15.91,15.93,15.9,15.93,1940.0,15.9154,15 | |
| 2024-02-22 13:36:00,1708608960000,15.94,15.94,15.91,15.91,1128.0,15.9314,7 | |
| 2024-02-22 13:37:00,1708609020000,15.92,15.92,15.92,15.92,1072.0,15.9198,6 | |
| 2024-02-22 13:38:00,1708609080000,15.9,15.9125,15.9,15.9,1790.0,15.9008,19 | |
| 2024-02-22 13:39:00,1708609140000,15.9,15.9,15.9,15.9,1345.0,15.8994,14 | |
| 2024-02-22 13:40:00,1708609200000,15.91,15.91,15.88,15.88,3447.0,15.8866,30 | |
| 2024-02-22 13:41:00,1708609260000,15.87,15.885,15.87,15.885,691.0,15.8728,13 | |
| 2024-02-22 13:42:00,1708609320000,15.91,15.91,15.91,15.91,645.0,15.9107,9 | |
| 2024-02-22 13:43:00,1708609380000,15.91,15.91,15.88,15.88,672.0,15.895,10 | |
| 2024-02-22 13:44:00,1708609440000,15.89,15.89,15.89,15.89,395.0,15.8961,6 | |
| 2024-02-22 13:45:00,1708609500000,15.9699,15.9699,15.93,15.93,8776.0,15.9629,11 | |
| 2024-02-22 13:46:00,1708609560000,15.92,15.92,15.91,15.91,1130.0,15.9169,10 | |
| 2024-02-22 13:47:00,1708609620000,15.93,15.93,15.93,15.93,2000.0,15.93,2 | |
| 2024-02-22 13:48:00,1708609680000,15.97,15.97,15.97,15.97,375.0,15.9667,8 | |
| 2024-02-22 13:49:00,1708609740000,15.98,15.99,15.98,15.98,3876.0,15.9861,29 | |
| 2024-02-22 13:50:00,1708609800000,15.98,15.98,15.92,15.92,2815.0,15.9619,21 | |
| 2024-02-22 13:52:00,1708609920000,15.94,15.94,15.94,15.94,935.0,15.9372,22 | |
| 2024-02-22 13:54:00,1708610040000,15.91,15.91,15.89,15.89,17883.0,15.8923,39 | |
| 2024-02-22 13:55:00,1708610100000,15.89,15.9208,15.89,15.9208,4220.0,15.8984,11 | |
| 2024-02-22 13:56:00,1708610160000,15.92,15.92,15.91,15.91,648.0,15.9152,5 | |
| 2024-02-22 13:57:00,1708610220000,15.91,15.91,15.91,15.91,291.0,15.9068,9 | |
| 2024-02-22 13:58:00,1708610280000,15.93,15.94,15.93,15.94,312.0,15.9373,9 | |
| 2024-02-22 13:59:00,1708610340000,15.97,15.97,15.97,15.97,1264.0,15.9738,18 | |
| 2024-02-22 14:00:00,1708610400000,15.96,15.98,15.94,15.94,11511.0,15.9782,35 | |
| 2024-02-22 14:01:00,1708610460000,15.9,15.93,15.89,15.93,8215.0,15.9084,22 | |
| 2024-02-22 14:02:00,1708610520000,15.98,16.04,15.98,16.03,2796.0,16.0213,32 | |
| 2024-02-22 14:03:00,1708610580000,16.03,16.07,16.03,16.07,4745.0,16.0533,48 | |
| 2024-02-22 14:04:00,1708610640000,16.08,16.08,16.07,16.07,3557.0,16.075,49 | |
| 2024-02-22 14:05:00,1708610700000,16.06,16.06,16.06,16.06,1608.0,16.0586,25 | |
| 2024-02-22 14:06:00,1708610760000,16.09,16.09,16.09,16.09,326.0,16.0792,11 | |
| 2024-02-22 14:07:00,1708610820000,16.08,16.1074,16.08,16.1,2860.0,16.0912,26 | |
| 2024-02-22 14:08:00,1708610880000,16.07,16.08,16.07,16.08,1562.0,16.0793,26 | |
| 2024-02-22 14:09:00,1708610940000,16.07,16.08,16.07,16.08,984.0,16.0725,23 | |
| 2024-02-22 14:10:00,1708611000000,16.09,16.12,16.09,16.09,1424.0,16.1048,39 | |
| 2024-02-22 14:11:00,1708611060000,16.1376,16.1376,16.1,16.11,2184.0,16.114,35 | |
| 2024-02-22 14:12:00,1708611120000,16.1,16.1,16.1,16.1,450.0,16.1033,9 | |
| 2024-02-22 14:13:00,1708611180000,16.12,16.14,16.12,16.14,1341.0,16.1321,20 | |
| 2024-02-22 14:14:00,1708611240000,16.15,16.17,16.15,16.17,2679.0,16.1525,18 | |
| 2024-02-22 14:15:00,1708611300000,16.15,16.16,16.15,16.16,3018.0,16.1525,40 | |
| 2024-02-22 14:16:00,1708611360000,16.14,16.14,16.14,16.14,1631.0,16.1404,28 | |
| 2024-02-22 14:17:00,1708611420000,16.15,16.15,16.15,16.15,1495.0,16.1502,14 | |
| 2024-02-22 14:18:00,1708611480000,16.1302,16.1399,16.1302,16.1399,1253.0,16.1334,9 | |
| 2024-02-22 14:20:00,1708611600000,16.15,16.15,16.142,16.145,2279.0,16.1466,17 | |
| 2024-02-22 14:21:00,1708611660000,16.14,16.14,16.14,16.14,2718.0,16.1407,15 | |
| 2024-02-22 14:22:00,1708611720000,16.12,16.12,16.11,16.11,1224.0,16.1169,15 | |
| 2024-02-22 14:23:00,1708611780000,16.13,16.15,16.13,16.14,4527.0,16.1375,25 | |
| 2024-02-22 14:24:00,1708611840000,16.15,16.16,16.14,16.16,1500.0,16.15,6 | |
| 2024-02-22 14:25:00,1708611900000,16.16,16.16,16.15,16.15,1776.0,16.1513,13 | |
| 2024-02-22 14:26:00,1708611960000,16.15,16.16,16.15,16.16,567.0,16.1582,8 | |
| 2024-02-22 14:27:00,1708612020000,16.17,16.22,16.17,16.22,22593.0,16.2082,58 | |
| 2024-02-22 14:28:00,1708612080000,16.21,16.21,16.21,16.21,1234.0,16.2094,6 | |
| 2024-02-22 14:29:00,1708612140000,16.18,16.19,16.17,16.17,14569.0,16.1773,61 | |
| 2024-02-22 14:30:00,1708612200000,16.16,16.1712,16.14,16.1561,99879.0,16.159,160 | |
| 2024-02-22 14:31:00,1708612260000,16.16,16.214,16.16,16.214,13540.0,16.1873,69 | |
| 2024-02-22 14:32:00,1708612320000,16.22,16.24,16.2199,16.235,50281.0,16.2264,170 | |
| 2024-02-22 14:33:00,1708612380000,16.235,16.26,16.235,16.26,46380.0,16.2467,102 | |
| 2024-02-22 14:34:00,1708612440000,16.27,16.31,16.265,16.29,30190.0,16.2816,178 | |
| 2024-02-22 14:35:00,1708612500000,16.29,16.3,16.23,16.23,67257.0,16.2648,130 | |
| 2024-02-22 14:36:00,1708612560000,16.225,16.2599,16.225,16.255,19237.0,16.2463,91 | |
| 2024-02-22 14:37:00,1708612620000,16.26,16.2659,16.2301,16.2301,22716.0,16.2504,54 | |
| 2024-02-22 14:38:00,1708612680000,16.2301,16.255,16.2301,16.245,32587.0,16.2479,99 | |
| 2024-02-22 14:39:00,1708612740000,16.241,16.243,16.2,16.2,29357.0,16.2277,155 | |
| 2024-02-22 14:40:00,1708612800000,16.194,16.21,16.185,16.19,21872.0,16.1946,96 | |
| 2024-02-22 14:41:00,1708612860000,16.19,16.2352,16.185,16.22,12270.0,16.2109,67 | |
| 2024-02-22 14:42:00,1708612920000,16.21,16.23,16.21,16.225,12621.0,16.2208,58 | |
| 2024-02-22 14:43:00,1708612980000,16.2299,16.2299,16.21,16.21,12968.0,16.221,49 | |
| 2024-02-22 14:44:00,1708613040000,16.21,16.215,16.165,16.17,14646.0,16.1964,91 | |
| 2024-02-22 14:45:00,1708613100000,16.1749,16.1801,16.159,16.1801,30140.0,16.168,161 | |
| 2024-02-22 14:46:00,1708613160000,16.1835,16.2,16.17,16.195,15985.0,16.1879,88 | |
| 2024-02-22 14:47:00,1708613220000,16.1999,16.2301,16.1901,16.215,23897.0,16.2193,83 | |
| 2024-02-22 14:48:00,1708613280000,16.21,16.2389,16.21,16.2389,18047.0,16.2306,35 | |
| 2024-02-22 14:49:00,1708613340000,16.24,16.255,16.22,16.22,22884.0,16.2476,84 | |
| 2024-02-22 14:50:00,1708613400000,16.2257,16.2257,16.19,16.19,15131.0,16.2069,105 | |
| 2024-02-22 14:51:00,1708613460000,16.18,16.1899,16.17,16.17,11244.0,16.177,57 | |
| 2024-02-22 14:52:00,1708613520000,16.175,16.18,16.15,16.15,27647.0,16.1663,93 | |
| 2024-02-22 14:53:00,1708613580000,16.145,16.1499,16.11,16.11,44988.0,16.1231,141 | |
| 2024-02-22 14:54:00,1708613640000,16.11,16.1567,16.11,16.151,31418.0,16.1253,87 | |
| 2024-02-22 14:55:00,1708613700000,16.1501,16.18,16.14,16.155,39804.0,16.1631,173 | |
| 2024-02-22 14:56:00,1708613760000,16.165,16.165,16.14,16.1496,9560.0,16.1547,42 | |
| 2024-02-22 14:57:00,1708613820000,16.15,16.156,16.135,16.155,12555.0,16.1449,42 | |
| 2024-02-22 14:58:00,1708613880000,16.15,16.15,16.105,16.1099,15425.0,16.1257,82 | |
| 2024-02-22 14:59:00,1708613940000,16.1,16.12,16.0988,16.0988,19297.0,16.1044,90 | |
| 2024-02-22 15:00:00,1708614000000,16.105,16.146,16.105,16.1199,12339.0,16.1313,44 | |
| 2024-02-22 15:01:00,1708614060000,16.12,16.125,16.08,16.105,20784.0,16.1006,92 | |
| 2024-02-22 15:02:00,1708614120000,16.11,16.1113,16.095,16.1101,11229.0,16.1058,43 | |
| 2024-02-22 15:03:00,1708614180000,16.115,16.14,16.105,16.11,16523.0,16.1182,94 | |
| 2024-02-22 15:04:00,1708614240000,16.11,16.14,16.11,16.14,17085.0,16.1218,72 | |
| 2024-02-22 15:05:00,1708614300000,16.125,16.145,16.125,16.135,5932.0,16.1373,35 | |
| 2024-02-22 15:06:00,1708614360000,16.13,16.13,16.1,16.1,15052.0,16.1172,81 | |
| 2024-02-22 15:07:00,1708614420000,16.105,16.1151,16.0899,16.0999,9774.0,16.1024,53 | |
| 2024-02-22 15:08:00,1708614480000,16.0901,16.1,16.075,16.0799,9633.0,16.0881,53 | |
| 2024-02-22 15:09:00,1708614540000,16.0775,16.11,16.0775,16.11,10896.0,16.0869,42 | |
| 2024-02-22 15:10:00,1708614600000,16.1199,16.12,16.06,16.0701,26590.0,16.0843,84 | |
| 2024-02-22 15:11:00,1708614660000,16.07,16.08,16.04,16.04,36584.0,16.0546,118 | |
| 2024-02-22 15:12:00,1708614720000,16.05,16.05,16.02,16.04,29837.0,16.029,112 | |
| 2024-02-22 15:13:00,1708614780000,16.04,16.05,15.96,15.9941,137148.0,15.9927,487 | |
| 2024-02-22 15:14:00,1708614840000,15.995,16.01,15.995,16.005,6167.0,16.0055,37 | |
| 2024-02-22 15:15:00,1708614900000,16.005,16.07,16.005,16.07,13189.0,16.0446,62 | |
| 2024-02-22 15:16:00,1708614960000,16.07,16.1,16.06,16.09,15524.0,16.0872,61 | |
| 2024-02-22 15:17:00,1708615020000,16.085,16.1099,16.0701,16.1,17640.0,16.0831,58 | |
| 2024-02-22 15:18:00,1708615080000,16.095,16.095,16.08,16.08,4849.0,16.0879,22 | |
| 2024-02-22 15:19:00,1708615140000,16.075,16.09,16.06,16.06,31291.0,16.0724,85 | |
| 2024-02-22 15:20:00,1708615200000,16.06,16.065,16.0501,16.065,5348.0,16.0588,27 | |
| 2024-02-22 15:21:00,1708615260000,16.07,16.0799,16.0499,16.0499,7137.0,16.0629,48 | |
| 2024-02-22 15:22:00,1708615320000,16.0401,16.058,16.04,16.058,21578.0,16.0472,25 | |
| 2024-02-22 15:23:00,1708615380000,16.06,16.0699,16.06,16.06,12178.0,16.0683,17 | |
| 2024-02-22 15:24:00,1708615440000,16.0502,16.09,16.0502,16.07,5768.0,16.0777,45 | |
| 2024-02-22 15:25:00,1708615500000,16.065,16.0899,16.065,16.08,27072.0,16.0707,62 | |
| 2024-02-22 15:26:00,1708615560000,16.085,16.11,16.08,16.09,26537.0,16.0937,98 | |
| 2024-02-22 15:27:00,1708615620000,16.0864,16.09,16.0698,16.0698,4128.0,16.081,35 | |
| 2024-02-22 15:28:00,1708615680000,16.065,16.09,16.0611,16.0803,15800.0,16.0795,75 | |
| 2024-02-22 15:29:00,1708615740000,16.08,16.085,16.0551,16.07,30917.0,16.0729,107 | |
| 2024-02-22 15:30:00,1708615800000,16.07,16.08,15.95,16.07,105617.0,15.9902,453 | |
| 2024-02-22 15:31:00,1708615860000,16.08,16.09,15.915,15.93,110111.0,15.9668,474 | |
| 2024-02-22 15:32:00,1708615920000,15.93,15.95,15.9198,15.92,27327.0,15.931,115 | |
| 2024-02-22 15:33:00,1708615980000,15.925,16.01,15.9226,15.9817,52052.0,15.9819,137 | |
| 2024-02-22 15:34:00,1708616040000,15.9998,16.04,15.99,16.03,20344.0,16.0291,76 | |
| 2024-02-22 15:35:00,1708616100000,16.035,16.035,15.9599,15.985,38945.0,15.9877,156 | |
| 2024-02-22 15:36:00,1708616160000,15.9876,15.99,15.92,15.92,21338.0,15.9595,132 | |
| 2024-02-22 15:37:00,1708616220000,15.9299,15.945,15.91,15.915,19352.0,15.9147,70 | |
| 2024-02-22 15:38:00,1708616280000,15.915,15.925,15.89,15.8984,37254.0,15.9042,204 | |
| 2024-02-22 15:39:00,1708616340000,15.892,15.935,15.89,15.915,23836.0,15.9117,102 | |
| 2024-02-22 15:40:00,1708616400000,15.91,15.93,15.905,15.92,65295.0,15.921,94 | |
| 2024-02-22 15:41:00,1708616460000,15.93,15.935,15.92,15.9301,5070.0,15.928,47 | |
| 2024-02-22 15:42:00,1708616520000,15.935,15.975,15.935,15.97,10810.0,15.9632,55 | |
| 2024-02-22 15:43:00,1708616580000,15.97,15.995,15.94,15.9499,30464.0,15.9796,92 | |
| 2024-02-22 15:44:00,1708616640000,15.9479,16.0,15.9479,15.9901,12711.0,15.9689,59 | |
| 2024-02-22 15:45:00,1708616700000,15.999,15.999,15.98,15.985,13043.0,15.9853,27 | |
| 2024-02-22 15:46:00,1708616760000,15.985,15.985,15.95,15.955,7290.0,15.959,60 | |
| 2024-02-22 15:47:00,1708616820000,15.952,15.96,15.94,15.94,7485.0,15.9533,44 | |
| 2024-02-22 15:48:00,1708616880000,15.9399,15.94,15.89,15.895,42973.0,15.9037,206 | |
| 2024-02-22 15:49:00,1708616940000,15.9,15.93,15.9,15.91,12148.0,15.9179,70 | |
| 2024-02-22 15:50:00,1708617000000,15.9,15.9,15.8601,15.8799,32071.0,15.8788,159 | |
| 2024-02-22 15:51:00,1708617060000,15.88,15.88,15.79,15.7999,73582.0,15.8136,372 | |
| 2024-02-22 15:52:00,1708617120000,15.7901,15.7901,15.66,15.69,113646.0,15.7332,451 | |
| 2024-02-22 15:53:00,1708617180000,15.685,15.76,15.68,15.7509,68766.0,15.7127,245 | |
| 2024-02-22 15:54:00,1708617240000,15.755,15.8021,15.755,15.8001,28776.0,15.7863,126 | |
| 2024-02-22 15:55:00,1708617300000,15.8,15.8,15.75,15.76,18021.0,15.7702,84 | |
| 2024-02-22 15:56:00,1708617360000,15.766,15.7801,15.7304,15.7304,20107.0,15.7633,113 | |
| 2024-02-22 15:57:00,1708617420000,15.74,15.745,15.7101,15.7182,25182.0,15.7223,91 | |
| 2024-02-22 15:58:00,1708617480000,15.719,15.735,15.715,15.73,32276.0,15.7235,172 | |
| 2024-02-22 15:59:00,1708617540000,15.73,15.736,15.72,15.735,8157.0,15.7289,63 | |
| 2024-02-22 16:00:00,1708617600000,15.73,15.7375,15.68,15.705,24540.0,15.7129,152 | |
| 2024-02-22 16:01:00,1708617660000,15.71,15.7699,15.7099,15.7503,29726.0,15.7503,168 | |
| 2024-02-22 16:02:00,1708617720000,15.7595,15.785,15.75,15.78,50543.0,15.7713,158 | |
| 2024-02-22 16:03:00,1708617780000,15.785,15.7852,15.765,15.7799,10662.0,15.7728,55 | |
| 2024-02-22 16:04:00,1708617840000,15.779,15.7799,15.7636,15.7725,18948.0,15.7749,75 | |
| 2024-02-22 16:05:00,1708617900000,15.7703,15.825,15.7703,15.81,41048.0,15.8069,166 | |
| 2024-02-22 16:06:00,1708617960000,15.805,15.825,15.8,15.825,24627.0,15.8052,101 | |
| 2024-02-22 16:07:00,1708618020000,15.8299,15.8299,15.7939,15.8001,8349.0,15.8144,49 | |
| 2024-02-22 16:08:00,1708618080000,15.81,15.82,15.8,15.8,22682.0,15.8135,64 | |
| 2024-02-22 16:09:00,1708618140000,15.8,15.8,15.775,15.79,14859.0,15.7871,79 | |
| 2024-02-22 16:10:00,1708618200000,15.79,15.8201,15.79,15.81,33801.0,15.8071,144 | |
| 2024-02-22 16:11:00,1708618260000,15.815,15.83,15.8,15.83,30921.0,15.8176,160 | |
| 2024-02-22 16:12:00,1708618320000,15.8201,15.835,15.82,15.835,39530.0,15.8281,132 | |
| 2024-02-22 16:13:00,1708618380000,15.835,15.87,15.835,15.87,20968.0,15.8519,106 | |
| 2024-02-22 16:14:00,1708618440000,15.8701,15.8825,15.86,15.8802,8815.0,15.8679,55 | |
| 2024-02-22 16:15:00,1708618500000,15.89,15.9,15.87,15.875,20405.0,15.8846,109 | |
| 2024-02-22 16:16:00,1708618560000,15.875,15.91,15.875,15.91,21467.0,15.8963,107 | |
| 2024-02-22 16:17:00,1708618620000,15.91,15.92,15.9,15.915,19746.0,15.9121,94 | |
| 2024-02-22 16:18:00,1708618680000,15.91,15.91,15.858,15.884,11488.0,15.8797,82 | |
| 2024-02-22 16:19:00,1708618740000,15.8801,15.9,15.8799,15.8932,11953.0,15.8881,60 | |
| 2024-02-22 16:20:00,1708618800000,15.895,15.895,15.89,15.895,10627.0,15.8922,72 | |
| 2024-02-22 16:21:00,1708618860000,15.89,15.91,15.8801,15.8899,16530.0,15.8976,71 | |
| 2024-02-22 16:22:00,1708618920000,15.886,15.886,15.8501,15.86,5897.0,15.8662,32 | |
| 2024-02-22 16:23:00,1708618980000,15.87,15.89,15.87,15.884,15967.0,15.8802,55 | |
| 2024-02-22 16:24:00,1708619040000,15.8899,15.8899,15.86,15.8701,9690.0,15.8677,65 | |
| 2024-02-22 16:25:00,1708619100000,15.87,15.875,15.8697,15.87,4009.0,15.8704,22 | |
| 2024-02-22 16:26:00,1708619160000,15.88,15.9,15.88,15.89,10399.0,15.8904,45 | |
| 2024-02-22 16:27:00,1708619220000,15.89,15.89,15.855,15.855,7868.0,15.8695,35 | |
| 2024-02-22 16:28:00,1708619280000,15.86,15.865,15.83,15.83,18945.0,15.8451,57 | |
| 2024-02-22 16:29:00,1708619340000,15.83,15.845,15.83,15.8399,7408.0,15.8368,62 | |
| 2024-02-22 16:30:00,1708619400000,15.83,15.83,15.77,15.7799,33222.0,15.7988,144 | |
| 2024-02-22 16:31:00,1708619460000,15.775,15.8,15.775,15.8,37052.0,15.7928,114 | |
| 2024-02-22 16:32:00,1708619520000,15.81,15.81,15.785,15.7899,9878.0,15.8018,69 | |
| 2024-02-22 16:33:00,1708619580000,15.7899,15.815,15.7899,15.8099,17764.0,15.8049,92 | |
| 2024-02-22 16:34:00,1708619640000,15.805,15.8199,15.805,15.8199,12128.0,15.8094,89 | |
| 2024-02-22 16:35:00,1708619700000,15.82,15.83,15.81,15.8113,7350.0,15.8182,54 | |
| 2024-02-22 16:36:00,1708619760000,15.81,15.82,15.805,15.805,21152.0,15.8154,43 | |
| 2024-02-22 16:37:00,1708619820000,15.805,15.805,15.77,15.7702,20853.0,15.7827,72 | |
| 2024-02-22 16:38:00,1708619880000,15.76,15.7699,15.74,15.7512,22138.0,15.7528,130 | |
| 2024-02-22 16:39:00,1708619940000,15.7503,15.77,15.73,15.75,21678.0,15.7507,73 | |
| 2024-02-22 16:40:00,1708620000000,15.74,15.75,15.735,15.745,8927.0,15.7429,52 | |
| 2024-02-22 16:41:00,1708620060000,15.745,15.7499,15.7215,15.729,26107.0,15.7368,93 | |
| 2024-02-22 16:42:00,1708620120000,15.73,15.75,15.73,15.74,15517.0,15.7412,114 | |
| 2024-02-22 16:43:00,1708620180000,15.7461,15.75,15.72,15.7299,16408.0,15.7371,78 | |
| 2024-02-22 16:44:00,1708620240000,15.73,15.74,15.725,15.735,10671.0,15.7308,58 | |
| 2024-02-22 16:45:00,1708620300000,15.735,15.745,15.72,15.735,17440.0,15.7386,60 | |
| 2024-02-22 16:46:00,1708620360000,15.7301,15.74,15.715,15.72,17438.0,15.7285,76 | |
| 2024-02-22 16:47:00,1708620420000,15.7199,15.7251,15.7127,15.725,3546.0,15.7197,26 | |
| 2024-02-22 16:48:00,1708620480000,15.725,15.7399,15.725,15.735,17019.0,15.7326,46 | |
| 2024-02-22 16:49:00,1708620540000,15.74,15.74,15.72,15.7216,118005.0,15.7295,156 | |
| 2024-02-22 16:50:00,1708620600000,15.73,15.73,15.7127,15.715,44133.0,15.7242,102 | |
| 2024-02-22 16:51:00,1708620660000,15.72,15.755,15.71,15.7519,46861.0,15.7331,207 | |
| 2024-02-22 16:52:00,1708620720000,15.76,15.76,15.73,15.76,11208.0,15.7456,70 | |
| 2024-02-22 16:53:00,1708620780000,15.7699,15.77,15.755,15.7599,17092.0,15.7637,48 | |
| 2024-02-22 16:54:00,1708620840000,15.755,15.77,15.755,15.7618,6808.0,15.7669,58 | |
| 2024-02-22 16:55:00,1708620900000,15.765,15.7997,15.76,15.79,22864.0,15.7782,86 | |
| 2024-02-22 16:56:00,1708620960000,15.79,15.805,15.788,15.7999,14212.0,15.7985,56 | |
| 2024-02-22 16:57:00,1708621020000,15.7913,15.795,15.78,15.78,6279.0,15.7881,36 | |
| 2024-02-22 16:58:00,1708621080000,15.78,15.7801,15.7299,15.7299,8544.0,15.7581,70 | |
| 2024-02-22 16:59:00,1708621140000,15.73,15.745,15.73,15.735,7657.0,15.7356,43 | |
| 2024-02-22 17:00:00,1708621200000,15.74,15.755,15.735,15.74,6931.0,15.743,52 | |
| 2024-02-22 17:01:00,1708621260000,15.735,15.735,15.735,15.735,5790.0,15.735,28 | |
| 2024-02-22 17:02:00,1708621320000,15.74,15.75,15.74,15.74,49701.0,15.7414,132 | |
| 2024-02-22 17:03:00,1708621380000,15.74,15.755,15.7301,15.755,9207.0,15.746,53 | |
| 2024-02-22 17:04:00,1708621440000,15.76,15.77,15.75,15.76,20516.0,15.7622,111 | |
| 2024-02-22 17:05:00,1708621500000,15.7538,15.76,15.7501,15.7599,8417.0,15.7564,31 | |
| 2024-02-22 17:06:00,1708621560000,15.76,15.775,15.75,15.7539,13567.0,15.7648,86 | |
| 2024-02-22 17:07:00,1708621620000,15.76,15.76,15.7499,15.7501,3519.0,15.7508,30 | |
| 2024-02-22 17:08:00,1708621680000,15.7585,15.78,15.7501,15.78,4381.0,15.7615,20 | |
| 2024-02-22 17:09:00,1708621740000,15.78,15.7806,15.78,15.7806,2612.0,15.7802,15 | |
| 2024-02-22 17:10:00,1708621800000,15.786,15.786,15.77,15.77,7445.0,15.7781,50 | |
| 2024-02-22 17:11:00,1708621860000,15.76,15.78,15.75,15.77,41784.0,15.7761,168 | |
| 2024-02-22 17:12:00,1708621920000,15.76,15.76,15.76,15.76,2667.0,15.7603,30 | |
| 2024-02-22 17:13:00,1708621980000,15.755,15.765,15.755,15.7571,3630.0,15.7574,25 | |
| 2024-02-22 17:14:00,1708622040000,15.76,15.805,15.76,15.775,31139.0,15.7837,150 | |
| 2024-02-22 17:15:00,1708622100000,15.77,15.77,15.71,15.71,37790.0,15.7504,105 | |
| 2024-02-22 17:16:00,1708622160000,15.71,15.735,15.7037,15.73,16891.0,15.7195,82 | |
| 2024-02-22 17:17:00,1708622220000,15.7251,15.73,15.7,15.7,19442.0,15.7079,83 | |
| 2024-02-22 17:18:00,1708622280000,15.7,15.71,15.685,15.69,32578.0,15.6928,111 | |
| 2024-02-22 17:19:00,1708622340000,15.695,15.71,15.695,15.7098,5859.0,15.7073,34 | |
| 2024-02-22 17:20:00,1708622400000,15.706,15.7399,15.705,15.7347,7833.0,15.7196,37 | |
| 2024-02-22 17:21:00,1708622460000,15.74,15.7498,15.725,15.7498,15577.0,15.7335,42 | |
| 2024-02-22 17:22:00,1708622520000,15.745,15.76,15.74,15.755,13425.0,15.7543,67 | |
| 2024-02-22 17:23:00,1708622580000,15.76,15.7699,15.76,15.76,9241.0,15.7615,53 | |
| 2024-02-22 17:24:00,1708622640000,15.76,15.7803,15.744,15.78,20432.0,15.7704,106 | |
| 2024-02-22 17:25:00,1708622700000,15.78,15.805,15.7797,15.8,13360.0,15.7962,71 | |
| 2024-02-22 17:26:00,1708622760000,15.8,15.83,15.8,15.83,13199.0,15.8244,78 | |
| 2024-02-22 17:27:00,1708622820000,15.83,15.832,15.82,15.83,4617.0,15.8274,34 | |
| 2024-02-22 17:28:00,1708622880000,15.8301,15.86,15.83,15.85,18358.0,15.8403,80 | |
| 2024-02-22 17:29:00,1708622940000,15.845,15.86,15.845,15.845,5611.0,15.8495,31 | |
| 2024-02-22 17:30:00,1708623000000,15.8401,15.8668,15.83,15.86,7872.0,15.8487,55 | |
| 2024-02-22 17:31:00,1708623060000,15.86,15.87,15.86,15.87,4597.0,15.8662,32 | |
| 2024-02-22 17:32:00,1708623120000,15.87,15.87,15.8414,15.8414,6926.0,15.8528,51 | |
| 2024-02-22 17:33:00,1708623180000,15.8401,15.88,15.8401,15.8751,18824.0,15.8728,62 | |
| 2024-02-22 17:34:00,1708623240000,15.8703,15.88,15.865,15.8701,12914.0,15.8759,48 | |
| 2024-02-22 17:35:00,1708623300000,15.8799,15.89,15.87,15.89,13314.0,15.8832,48 | |
| 2024-02-22 17:36:00,1708623360000,15.89,15.895,15.8701,15.8713,5680.0,15.8787,27 | |
| 2024-02-22 17:37:00,1708623420000,15.87,15.87,15.8499,15.8499,19552.0,15.8646,69 | |
| 2024-02-22 17:38:00,1708623480000,15.8476,15.8701,15.84,15.87,20367.0,15.8531,60 | |
| 2024-02-22 17:39:00,1708623540000,15.88,15.89,15.88,15.88,11226.0,15.8817,65 | |
| 2024-02-22 17:40:00,1708623600000,15.88,15.8901,15.88,15.88,9284.0,15.8888,27 | |
| 2024-02-22 17:41:00,1708623660000,15.8801,15.895,15.86,15.865,19876.0,15.8676,53 | |
| 2024-02-22 17:42:00,1708623720000,15.87,15.9,15.87,15.8997,8204.0,15.8872,54 | |
| 2024-02-22 17:43:00,1708623780000,15.8999,15.916,15.8999,15.9001,20978.0,15.9071,42 | |
| 2024-02-22 17:44:00,1708623840000,15.91,15.93,15.9,15.9099,25819.0,15.919,91 | |
| 2024-02-22 17:45:00,1708623900000,15.91,15.93,15.91,15.91,18927.0,15.9193,97 | |
| 2024-02-22 17:46:00,1708623960000,15.9,15.93,15.89,15.93,10736.0,15.9035,51 | |
| 2024-02-22 17:47:00,1708624020000,15.9299,15.935,15.9101,15.915,3423.0,15.9198,35 | |
| 2024-02-22 17:48:00,1708624080000,15.9147,15.945,15.9112,15.94,11520.0,15.9315,61 | |
| 2024-02-22 17:49:00,1708624140000,15.9357,15.95,15.9099,15.91,30806.0,15.9144,81 | |
| 2024-02-22 17:50:00,1708624200000,15.91,15.91,15.8818,15.8818,12168.0,15.9,52 | |
| 2024-02-22 17:51:00,1708624260000,15.89,15.9,15.885,15.9,7176.0,15.8931,40 | |
| 2024-02-22 17:52:00,1708624320000,15.905,15.905,15.9,15.9,1687.0,15.9039,8 | |
| 2024-02-22 17:53:00,1708624380000,15.9081,15.9302,15.9081,15.925,8301.0,15.9254,38 | |
| 2024-02-22 17:54:00,1708624440000,15.9201,15.9201,15.91,15.9112,15061.0,15.9177,73 | |
| 2024-02-22 17:55:00,1708624500000,15.9101,15.9101,15.91,15.91,657.0,15.9104,10 | |
| 2024-02-22 17:56:00,1708624560000,15.91,15.92,15.91,15.92,12498.0,15.9154,59 | |
| 2024-02-22 17:57:00,1708624620000,15.91,15.91,15.9,15.905,11884.0,15.9089,54 | |
| 2024-02-22 17:58:00,1708624680000,15.91,15.92,15.9042,15.91,6563.0,15.9111,29 | |
| 2024-02-22 17:59:00,1708624740000,15.92,15.92,15.919,15.92,2465.0,15.9195,23 | |
| 2024-02-22 18:00:00,1708624800000,15.92,15.94,15.915,15.93,3155.0,15.9259,34 | |
| 2024-02-22 18:01:00,1708624860000,15.93,15.945,15.915,15.94,17043.0,15.9312,69 | |
| 2024-02-22 18:02:00,1708624920000,15.9322,15.9322,15.905,15.92,18016.0,15.9178,102 | |
| 2024-02-22 18:03:00,1708624980000,15.92,15.948,15.92,15.945,20609.0,15.9379,59 | |
| 2024-02-22 18:04:00,1708625040000,15.94,15.945,15.935,15.945,11637.0,15.9396,37 | |
| 2024-02-22 18:05:00,1708625100000,15.94,15.9475,15.94,15.94,1599.0,15.9411,18 | |
| 2024-02-22 18:06:00,1708625160000,15.93,15.93,15.92,15.9201,14607.0,15.9265,23 | |
| 2024-02-22 18:07:00,1708625220000,15.92,15.92,15.89,15.9002,45763.0,15.9154,87 | |
| 2024-02-22 18:08:00,1708625280000,15.9004,15.9004,15.88,15.88,6811.0,15.8969,43 | |
| 2024-02-22 18:09:00,1708625340000,15.88,15.88,15.79,15.82,54843.0,15.8225,305 | |
| 2024-02-22 18:10:00,1708625400000,15.815,15.85,15.8,15.8499,39412.0,15.8045,55 | |
| 2024-02-22 18:11:00,1708625460000,15.8428,15.88,15.8428,15.879,7451.0,15.8684,42 | |
| 2024-02-22 18:12:00,1708625520000,15.88,15.885,15.87,15.885,2700.0,15.8796,18 | |
| 2024-02-22 18:13:00,1708625580000,15.88,15.915,15.88,15.9,31028.0,15.9023,118 | |
| 2024-02-22 18:14:00,1708625640000,15.9,15.9,15.8648,15.87,10671.0,15.8795,55 | |
| 2024-02-22 18:15:00,1708625700000,15.88,15.89,15.8782,15.88,11765.0,15.8882,23 | |
| 2024-02-22 18:16:00,1708625760000,15.88,15.905,15.88,15.9,15037.0,15.8886,64 | |
| 2024-02-22 18:17:00,1708625820000,15.9,15.9,15.89,15.89,2110.0,15.8965,17 | |
| 2024-02-22 18:18:00,1708625880000,15.89,15.905,15.89,15.905,24471.0,15.8953,93 | |
| 2024-02-22 18:19:00,1708625940000,15.91,15.925,15.91,15.91,22124.0,15.9179,111 | |
| 2024-02-22 18:20:00,1708626000000,15.91,15.915,15.9,15.9025,19440.0,15.9069,67 | |
| 2024-02-22 18:21:00,1708626060000,15.91,15.915,15.8999,15.8999,4570.0,15.9041,35 | |
| 2024-02-22 18:22:00,1708626120000,15.91,15.91,15.88,15.88,13755.0,15.9022,45 | |
| 2024-02-22 18:23:00,1708626180000,15.88,15.9,15.88,15.9,10744.0,15.8841,51 | |
| 2024-02-22 18:24:00,1708626240000,15.9001,15.915,15.9,15.91,2611.0,15.9068,16 | |
| 2024-02-22 18:25:00,1708626300000,15.9048,15.91,15.9,15.91,7620.0,15.9023,32 | |
| 2024-02-22 18:26:00,1708626360000,15.9101,15.95,15.9101,15.95,4051.0,15.93,24 | |
| 2024-02-22 18:27:00,1708626420000,15.9499,15.9599,15.935,15.9398,13408.0,15.9424,65 | |
| 2024-02-22 18:28:00,1708626480000,15.935,15.936,15.92,15.93,32845.0,15.9298,89 | |
| 2024-02-22 18:29:00,1708626540000,15.94,15.95,15.93,15.94,18863.0,15.9433,97 | |
| 2024-02-22 18:30:00,1708626600000,15.94,15.945,15.93,15.93,4772.0,15.9389,35 | |
| 2024-02-22 18:31:00,1708626660000,15.93,15.94,15.9226,15.9226,4631.0,15.9311,57 | |
| 2024-02-22 18:32:00,1708626720000,15.925,15.93,15.91,15.91,11094.0,15.9138,46 | |
| 2024-02-22 18:33:00,1708626780000,15.91,15.935,15.91,15.9316,4014.0,15.9223,34 | |
| 2024-02-22 18:34:00,1708626840000,15.935,15.95,15.93,15.9452,3668.0,15.939,20 | |
| 2024-02-22 18:35:00,1708626900000,15.95,15.956,15.94,15.94,10367.0,15.9448,50 | |
| 2024-02-22 18:36:00,1708626960000,15.94,15.9599,15.94,15.9599,14984.0,15.9499,30 | |
| 2024-02-22 18:37:00,1708627020000,15.9501,15.965,15.95,15.9599,20039.0,15.957,40 | |
| 2024-02-22 18:38:00,1708627080000,15.9552,15.9552,15.935,15.935,6927.0,15.9463,51 | |
| 2024-02-22 18:39:00,1708627140000,15.93,15.935,15.93,15.93,720.0,15.9315,9 | |
| 2024-02-22 18:40:00,1708627200000,15.925,15.93,15.916,15.925,11839.0,15.9238,43 | |
| 2024-02-22 18:41:00,1708627260000,15.925,15.949,15.915,15.949,7389.0,15.9314,39 | |
| 2024-02-22 18:42:00,1708627320000,15.945,15.945,15.92,15.92,33323.0,15.9267,95 | |
| 2024-02-22 18:43:00,1708627380000,15.92,15.95,15.915,15.95,11479.0,15.926,52 | |
| 2024-02-22 18:44:00,1708627440000,15.94,15.96,15.94,15.96,4189.0,15.9573,36 | |
| 2024-02-22 18:45:00,1708627500000,15.97,15.985,15.97,15.975,32754.0,15.9748,156 | |
| 2024-02-22 18:46:00,1708627560000,15.97,15.9851,15.97,15.9851,875.0,15.9789,8 | |
| 2024-02-22 18:47:00,1708627620000,15.99,16.025,15.9852,16.02,27542.0,16.0061,129 | |
| 2024-02-22 18:48:00,1708627680000,16.025,16.05,16.015,16.02,47007.0,16.0346,185 | |
| 2024-02-22 18:49:00,1708627740000,16.02,16.045,16.02,16.04,7992.0,16.0342,35 | |
| 2024-02-22 18:50:00,1708627800000,16.05,16.06,16.035,16.06,16143.0,16.0511,52 | |
| 2024-02-22 18:51:00,1708627860000,16.06,16.075,16.06,16.065,17123.0,16.0686,47 | |
| 2024-02-22 18:52:00,1708627920000,16.0757,16.13,16.07,16.1281,27048.0,16.1066,118 | |
| 2024-02-22 18:53:00,1708627980000,16.125,16.13,16.1,16.1,16063.0,16.1166,93 | |
| 2024-02-22 18:54:00,1708628040000,16.095,16.12,16.09,16.115,34144.0,16.1052,138 | |
| 2024-02-22 18:55:00,1708628100000,16.12,16.125,16.1,16.105,11289.0,16.1147,70 | |
| 2024-02-22 18:56:00,1708628160000,16.105,16.125,16.105,16.12,27819.0,16.1162,63 | |
| 2024-02-22 18:57:00,1708628220000,16.125,16.165,16.115,16.16,54959.0,16.1416,132 | |
| 2024-02-22 18:58:00,1708628280000,16.16,16.16,16.14,16.1401,10891.0,16.1472,50 | |
| 2024-02-22 18:59:00,1708628340000,16.137,16.156,16.137,16.15,17830.0,16.1489,66 | |
| 2024-02-22 19:00:00,1708628400000,16.16,16.18,16.15,16.1531,20181.0,16.1635,88 | |
| 2024-02-22 19:01:00,1708628460000,16.15,16.17,16.1459,16.17,11637.0,16.1564,63 | |
| 2024-02-22 19:02:00,1708628520000,16.17,16.2,16.1698,16.19,7445.0,16.1835,45 | |
| 2024-02-22 19:03:00,1708628580000,16.2,16.25,16.2,16.25,60788.0,16.233,212 | |
| 2024-02-22 19:04:00,1708628640000,16.255,16.26,16.22,16.25,30824.0,16.2437,165 | |
| 2024-02-22 19:05:00,1708628700000,16.26,16.264,16.215,16.24,27171.0,16.235,133 | |
| 2024-02-22 19:06:00,1708628760000,16.235,16.24,16.22,16.23,7928.0,16.2317,44 | |
| 2024-02-22 19:07:00,1708628820000,16.23,16.235,16.2,16.21,84042.0,16.2105,108 | |
| 2024-02-22 19:08:00,1708628880000,16.21,16.21,16.2,16.2,39189.0,16.2018,67 | |
| 2024-02-22 19:09:00,1708628940000,16.21,16.21,16.19,16.19,8013.0,16.2027,47 | |
| 2024-02-22 19:10:00,1708629000000,16.19,16.21,16.155,16.17,36910.0,16.18,148 | |
| 2024-02-22 19:11:00,1708629060000,16.17,16.2,16.17,16.2,4382.0,16.1908,32 | |
| 2024-02-22 19:12:00,1708629120000,16.19,16.19,16.155,16.1601,9915.0,16.168,31 | |
| 2024-02-22 19:13:00,1708629180000,16.17,16.19,16.17,16.19,10555.0,16.1801,64 | |
| 2024-02-22 19:14:00,1708629240000,16.1802,16.2,16.18,16.2,10048.0,16.1882,41 | |
| 2024-02-22 19:15:00,1708629300000,16.2002,16.22,16.18,16.22,14970.0,16.2028,70 | |
| 2024-02-22 19:16:00,1708629360000,16.22,16.25,16.21,16.24,53892.0,16.2261,177 | |
| 2024-02-22 19:17:00,1708629420000,16.235,16.29,16.23,16.275,63917.0,16.2545,216 | |
| 2024-02-22 19:18:00,1708629480000,16.27,16.271,16.25,16.2699,37649.0,16.2597,91 | |
| 2024-02-22 19:19:00,1708629540000,16.26,16.28,16.2399,16.25,14906.0,16.2534,93 | |
| 2024-02-22 19:20:00,1708629600000,16.2531,16.2531,16.22,16.22,25255.0,16.2381,80 | |
| 2024-02-22 19:21:00,1708629660000,16.21,16.2169,16.21,16.21,4478.0,16.2127,15 | |
| 2024-02-22 19:22:00,1708629720000,16.22,16.236,16.2,16.236,15816.0,16.2137,85 | |
| 2024-02-22 19:23:00,1708629780000,16.24,16.265,16.235,16.26,18483.0,16.2556,129 | |
| 2024-02-22 19:24:00,1708629840000,16.26,16.26,16.21,16.22,25871.0,16.2265,112 | |
| 2024-02-22 19:25:00,1708629900000,16.2,16.22,16.2,16.22,19162.0,16.2044,114 | |
| 2024-02-22 19:26:00,1708629960000,16.21,16.27,16.21,16.27,15251.0,16.2442,80 | |
| 2024-02-22 19:27:00,1708630020000,16.27,16.32,16.2699,16.29,30198.0,16.2944,161 | |
| 2024-02-22 19:28:00,1708630080000,16.3,16.39,16.3,16.35,49124.0,16.3511,263 | |
| 2024-02-22 19:29:00,1708630140000,16.345,16.4,16.335,16.39,61609.0,16.3784,248 | |
| 2024-02-22 19:30:00,1708630200000,16.395,16.395,16.36,16.36,27840.0,16.3716,91 | |
| 2024-02-22 19:31:00,1708630260000,16.37,16.39,16.37,16.38,23879.0,16.3802,78 | |
| 2024-02-22 19:32:00,1708630320000,16.39,16.44,16.39,16.4368,49077.0,16.417,221 | |
| 2024-02-22 19:33:00,1708630380000,16.44,16.47,16.43,16.44,106933.0,16.444,343 | |
| 2024-02-22 19:34:00,1708630440000,16.43,16.43,16.401,16.405,15995.0,16.4187,60 | |
| 2024-02-22 19:35:00,1708630500000,16.401,16.425,16.4,16.42,180641.0,16.4114,291 | |
| 2024-02-22 19:36:00,1708630560000,16.425,16.425,16.4,16.425,9768.0,16.416,58 | |
| 2024-02-22 19:37:00,1708630620000,16.421,16.44,16.42,16.43,9074.0,16.4309,51 | |
| 2024-02-22 19:38:00,1708630680000,16.44,16.44,16.42,16.42,9415.0,16.4287,46 | |
| 2024-02-22 19:39:00,1708630740000,16.43,16.4359,16.43,16.43,6660.0,16.4306,39 | |
| 2024-02-22 19:40:00,1708630800000,16.435,16.445,16.42,16.43,12318.0,16.4327,73 | |
| 2024-02-22 19:41:00,1708630860000,16.43,16.445,16.43,16.445,15265.0,16.4403,23 | |
| 2024-02-22 19:42:00,1708630920000,16.45,16.46,16.435,16.4397,47252.0,16.452,209 | |
| 2024-02-22 19:43:00,1708630980000,16.44,16.44,16.42,16.44,28650.0,16.4246,65 | |
| 2024-02-22 19:44:00,1708631040000,16.45,16.45,16.4401,16.4413,5001.0,16.4466,46 | |
| 2024-02-22 19:45:00,1708631100000,16.445,16.4557,16.445,16.45,5058.0,16.4508,35 | |
| 2024-02-22 19:46:00,1708631160000,16.4421,16.445,16.41,16.41,17291.0,16.4243,86 | |
| 2024-02-22 19:47:00,1708631220000,16.405,16.41,16.39,16.4,22230.0,16.4012,68 | |
| 2024-02-22 19:48:00,1708631280000,16.3912,16.4,16.39,16.39,21252.0,16.3944,69 | |
| 2024-02-22 19:49:00,1708631340000,16.3903,16.3903,16.385,16.39,4335.0,16.3888,18 | |
| 2024-02-22 19:50:00,1708631400000,16.38,16.3863,16.345,16.345,22111.0,16.3687,98 | |
| 2024-02-22 19:51:00,1708631460000,16.35,16.35,16.33,16.33,29907.0,16.3375,114 | |
| 2024-02-22 19:52:00,1708631520000,16.33,16.33,16.3001,16.3001,10560.0,16.3196,40 | |
| 2024-02-22 19:53:00,1708631580000,16.305,16.3107,16.305,16.3107,5236.0,16.3081,16 | |
| 2024-02-22 19:54:00,1708631640000,16.32,16.33,16.32,16.33,4148.0,16.3219,22 | |
| 2024-02-22 19:55:00,1708631700000,16.34,16.35,16.34,16.35,3308.0,16.3425,28 | |
| 2024-02-22 19:56:00,1708631760000,16.37,16.39,16.355,16.36,57890.0,16.3822,227 | |
| 2024-02-22 19:57:00,1708631820000,16.36,16.38,16.36,16.38,3310.0,16.3707,27 | |
| 2024-02-22 19:58:00,1708631880000,16.38,16.38,16.3601,16.365,6870.0,16.368,25 | |
| 2024-02-22 19:59:00,1708631940000,16.3601,16.3601,16.34,16.345,9521.0,16.3557,48 | |
| 2024-02-22 20:00:00,1708632000000,16.35,16.365,16.3464,16.3464,26463.0,16.3571,71 | |
| 2024-02-22 20:01:00,1708632060000,16.3499,16.3499,16.34,16.345,3161.0,16.3477,7 | |
| 2024-02-22 20:02:00,1708632120000,16.35,16.36,16.35,16.353,8320.0,16.3536,27 | |
| 2024-02-22 20:03:00,1708632180000,16.355,16.36,16.35,16.35,6653.0,16.3569,24 | |
| 2024-02-22 20:04:00,1708632240000,16.36,16.3651,16.36,16.365,6105.0,16.3602,22 | |
| 2024-02-22 20:05:00,1708632300000,16.3693,16.3693,16.3525,16.3525,2403.0,16.3607,18 | |
| 2024-02-22 20:06:00,1708632360000,16.355,16.36,16.335,16.34,10563.0,16.3465,59 | |
| 2024-02-22 20:07:00,1708632420000,16.33,16.335,16.315,16.33,18209.0,16.3276,69 | |
| 2024-02-22 20:08:00,1708632480000,16.32,16.32,16.32,16.32,2766.0,16.3201,16 | |
| 2024-02-22 20:09:00,1708632540000,16.3253,16.33,16.32,16.32,1339.0,16.3272,6 | |
| 2024-02-22 20:10:00,1708632600000,16.3221,16.3221,16.3179,16.32,5862.0,16.3202,26 | |
| 2024-02-22 20:11:00,1708632660000,16.32,16.3201,16.3199,16.3201,9229.0,16.32,35 | |
| 2024-02-22 20:12:00,1708632720000,16.32,16.32,16.3,16.3158,8204.0,16.3109,41 | |
| 2024-02-22 20:13:00,1708632780000,16.315,16.325,16.315,16.32,8006.0,16.32,37 | |
| 2024-02-22 20:14:00,1708632840000,16.32,16.32,16.3013,16.3101,15032.0,16.3102,52 | |
| 2024-02-22 20:15:00,1708632900000,16.31,16.31,16.29,16.29,3527.0,16.2956,15 | |
| 2024-02-22 20:16:00,1708632960000,16.29,16.305,16.29,16.305,5372.0,16.2966,19 | |
| 2024-02-22 20:17:00,1708633020000,16.305,16.3299,16.305,16.32,34147.0,16.3192,75 | |
| 2024-02-22 20:18:00,1708633080000,16.33,16.3583,16.3252,16.3583,17422.0,16.3443,76 | |
| 2024-02-22 20:19:00,1708633140000,16.3503,16.355,16.34,16.3505,11127.0,16.3476,34 | |
| 2024-02-22 20:20:00,1708633200000,16.36,16.365,16.3504,16.355,85590.0,16.359,100 | |
| 2024-02-22 20:21:00,1708633260000,16.35,16.355,16.3401,16.345,5529.0,16.3496,24 | |
| 2024-02-22 20:22:00,1708633320000,16.35,16.35,16.3299,16.34,9899.0,16.3403,58 | |
| 2024-02-22 20:23:00,1708633380000,16.3425,16.3503,16.3425,16.3501,1746.0,16.3497,8 | |
| 2024-02-22 20:24:00,1708633440000,16.359,16.39,16.359,16.39,16476.0,16.3777,58 | |
| 2024-02-22 20:25:00,1708633500000,16.39,16.4,16.3677,16.3677,12025.0,16.3812,53 | |
| 2024-02-22 20:26:00,1708633560000,16.36,16.36,16.355,16.36,2868.0,16.3594,21 | |
| 2024-02-22 20:27:00,1708633620000,16.365,16.38,16.365,16.38,10720.0,16.372,52 | |
| 2024-02-22 20:28:00,1708633680000,16.385,16.39,16.38,16.39,11250.0,16.3856,59 | |
| 2024-02-22 20:29:00,1708633740000,16.395,16.4,16.39,16.4,7401.0,16.3983,31 | |
| 2024-02-22 20:30:00,1708633800000,16.405,16.405,16.38,16.3801,15988.0,16.3896,51 | |
| 2024-02-22 20:31:00,1708633860000,16.3849,16.395,16.3849,16.39,5039.0,16.3903,28 | |
| 2024-02-22 20:32:00,1708633920000,16.38,16.39,16.38,16.3837,9243.0,16.3831,22 | |
| 2024-02-22 20:33:00,1708633980000,16.38,16.38,16.37,16.37,2502.0,16.3747,20 | |
| 2024-02-22 20:34:00,1708634040000,16.3696,16.37,16.355,16.355,1205.0,16.363,14 | |
| 2024-02-22 20:35:00,1708634100000,16.355,16.36,16.35,16.3599,2836.0,16.3582,20 | |
| 2024-02-22 20:36:00,1708634160000,16.3595,16.3603,16.357,16.3603,2417.0,16.3595,14 | |
| 2024-02-22 20:37:00,1708634220000,16.36,16.3684,16.36,16.3601,11775.0,16.3619,31 | |
| 2024-02-22 20:38:00,1708634280000,16.36,16.37,16.36,16.36,7110.0,16.3642,28 | |
| 2024-02-22 20:39:00,1708634340000,16.3601,16.4,16.3601,16.385,8252.0,16.3802,53 | |
| 2024-02-22 20:40:00,1708634400000,16.38,16.38,16.37,16.38,19294.0,16.3763,78 | |
| 2024-02-22 20:41:00,1708634460000,16.37,16.37,16.34,16.34,9534.0,16.3585,56 | |
| 2024-02-22 20:42:00,1708634520000,16.33,16.33,16.31,16.32,15565.0,16.3201,101 | |
| 2024-02-22 20:43:00,1708634580000,16.32,16.325,16.31,16.32,3755.0,16.3199,22 | |
| 2024-02-22 20:44:00,1708634640000,16.32,16.32,16.28,16.2899,7908.0,16.2959,47 | |
| 2024-02-22 20:45:00,1708634700000,16.28,16.295,16.28,16.295,7367.0,16.2893,35 | |
| 2024-02-22 20:46:00,1708634760000,16.29,16.29,16.2696,16.2696,4591.0,16.2756,45 | |
| 2024-02-22 20:47:00,1708634820000,16.265,16.272,16.2647,16.27,11362.0,16.27,53 | |
| 2024-02-22 20:48:00,1708634880000,16.27,16.29,16.27,16.285,20615.0,16.281,42 | |
| 2024-02-22 20:49:00,1708634940000,16.28,16.295,16.28,16.28,16850.0,16.2854,70 | |
| 2024-02-22 20:50:00,1708635000000,16.27,16.27,16.26,16.265,3395.0,16.2667,25 | |
| 2024-02-22 20:51:00,1708635060000,16.2613,16.265,16.26,16.26,12970.0,16.2649,45 | |
| 2024-02-22 20:52:00,1708635120000,16.26,16.265,16.24,16.245,16899.0,16.2507,79 | |
| 2024-02-22 20:53:00,1708635180000,16.25,16.2675,16.25,16.265,19449.0,16.2582,52 | |
| 2024-02-22 20:54:00,1708635240000,16.265,16.27,16.26,16.26,18787.0,16.2688,89 | |
| 2024-02-22 20:55:00,1708635300000,16.255,16.255,16.235,16.235,8101.0,16.2428,59 | |
| 2024-02-22 20:56:00,1708635360000,16.24,16.255,16.2325,16.25,25167.0,16.2461,117 | |
| 2024-02-22 20:57:00,1708635420000,16.255,16.27,16.255,16.265,10634.0,16.2605,74 | |
| 2024-02-22 20:58:00,1708635480000,16.27,16.28,16.26,16.275,36686.0,16.2686,210 | |
| 2024-02-22 20:59:00,1708635540000,16.28,16.285,16.26,16.26,55426.0,16.2749,193 | |
| 2024-02-22 21:01:00,1708635660000,16.25,16.25,16.25,16.25,261.0,16.2482,4 | |
| 2024-02-22 21:02:00,1708635720000,16.22,16.24,16.22,16.24,2002.0,16.23,5 | |
| 2024-02-22 21:03:00,1708635780000,16.23,16.23,16.21,16.21,2311.0,16.2188,18 | |
| 2024-02-22 21:04:00,1708635840000,16.2,16.21,16.2,16.21,2123.0,16.2027,11 | |
| 2024-02-22 21:05:00,1708635900000,16.2,16.21,16.2,16.21,1699.0,16.2053,5 | |
| 2024-02-22 21:07:00,1708636020000,16.25,16.26,16.25,16.26,600.0,16.2533,6 | |
| 2024-02-22 21:08:00,1708636080000,16.2798,16.2798,16.2604,16.2604,4687.0,16.2788,2 | |
| 2024-02-22 21:09:00,1708636140000,16.26,16.26,16.26,16.26,160.0,16.26,2 | |
| 2024-02-22 21:10:00,1708636200000,16.25,16.25,16.25,16.25,105.0,16.2505,2 | |
| 2024-02-22 21:11:00,1708636260000,16.291,16.291,16.29,16.29,1910.0,16.2903,6 | |
| 2024-02-22 21:12:00,1708636320000,16.28,16.28,16.28,16.28,300.0,16.28,2 | |
| 2024-02-22 21:13:00,1708636380000,16.271,16.271,16.271,16.271,200.0,16.271,2 | |
| 2024-02-22 21:14:00,1708636440000,16.2697,16.2697,16.26,16.26,1182.0,16.2682,9 | |
| 2024-02-22 21:15:00,1708636500000,16.26,16.26,16.26,16.26,347.0,16.26,2 | |
| 2024-02-22 21:16:00,1708636560000,16.26,16.28,16.25,16.28,1863.0,16.275,7 | |
| 2024-02-22 21:17:00,1708636620000,16.3,16.3,16.3,16.3,260.0,16.3004,2 | |
| 2024-02-22 21:20:00,1708636800000,16.31,16.31,16.291,16.291,1450.0,16.3087,3 | |
| 2024-02-22 21:23:00,1708636980000,16.31,16.33,16.31,16.33,251.0,16.3122,4 | |
| 2024-02-22 21:26:00,1708637160000,16.2601,16.2601,16.2601,16.2601,102.0,16.2605,3 | |
| 2024-02-22 21:30:00,1708637400000,16.28,16.29,16.28,16.29,200.0,16.285,2 | |
| 2024-02-22 21:32:00,1708637520000,16.3,16.3,16.3,16.3,515.0,16.3,4 | |
| 2024-02-22 21:34:00,1708637640000,16.28,16.28,16.28,16.28,1648.0,16.2804,7 | |
| 2024-02-22 21:36:00,1708637760000,16.27,16.27,16.27,16.27,902.0,16.27,6 | |
| 2024-02-22 21:38:00,1708637880000,16.2594,16.2594,16.2594,16.2594,110.0,16.2595,2 | |
| 2024-02-22 21:43:00,1708638180000,16.29,16.29,16.29,16.29,144.0,16.2881,3 | |
| 2024-02-22 21:46:00,1708638360000,16.33,16.33,16.33,16.33,400.0,16.33,1 | |
| 2024-02-22 21:48:00,1708638480000,16.31,16.31,16.31,16.31,105.0,16.3095,2 | |
| 2024-02-22 21:50:00,1708638600000,16.29,16.29,16.29,16.29,478.0,16.29,1 | |
| 2024-02-22 21:51:00,1708638660000,16.31,16.31,16.31,16.31,131.0,16.3076,2 | |
| 2024-02-22 21:54:00,1708638840000,16.3,16.3,16.3,16.3,200.0,16.3,1 | |
| 2024-02-22 21:59:00,1708639140000,16.27,16.29,16.27,16.29,241.0,16.2817,2 | |
| 2024-02-22 22:00:00,1708639200000,16.38,16.38,16.38,16.38,200.0,16.38,1 | |
| 2024-02-22 22:04:00,1708639440000,16.26,16.26,16.26,16.26,177.0,16.26,1 | |
| 2024-02-22 22:17:00,1708640220000,16.27,16.27,16.26,16.26,900.0,16.2648,11 | |
| 2024-02-22 22:19:00,1708640340000,16.26,16.26,16.26,16.26,175.0,16.26,1 | |
| 2024-02-22 22:30:00,1708641000000,16.26,16.26,16.26,16.26,100.0,16.26,1 | |
| 2024-02-22 22:32:00,1708641120000,16.26,16.26,16.26,16.26,100.0,16.26,1 | |
| 2024-02-22 22:43:00,1708641780000,16.2604,16.2604,16.2604,16.2604,200.0,16.2604,1 | |
| 2024-02-22 22:49:00,1708642140000,16.2601,16.2601,16.2601,16.2601,272.0,16.2651,5 | |
| 2024-02-22 22:57:00,1708642620000,16.26,16.26,16.26,16.26,2950.0,16.26,1 | |
| 2024-02-22 22:59:00,1708642740000,16.26,16.26,16.26,16.26,400.0,16.26,1 | |
| 2024-02-22 23:05:00,1708643100000,16.21,16.21,16.21,16.21,1410.0,16.21,12 | |
| 2024-02-22 23:06:00,1708643160000,16.21,16.21,16.2,16.2,1401.0,16.2029,3 | |
| 2024-02-22 23:07:00,1708643220000,16.209,16.209,16.19,16.19,1544.0,16.1991,18 | |
| 2024-02-22 23:08:00,1708643280000,16.17,16.17,16.17,16.17,651.0,16.1708,4 | |
| 2024-02-22 23:09:00,1708643340000,16.16,16.16,16.16,16.16,108.0,16.1607,2 | |
| 2024-02-22 23:10:00,1708643400000,16.17,16.17,16.16,16.16,371.0,16.1627,6 | |
| 2024-02-22 23:12:00,1708643520000,16.14,16.14,16.14,16.14,1760.0,16.1409,9 | |
| 2024-02-22 23:14:00,1708643640000,16.12,16.12,16.12,16.12,184.0,16.1213,8 | |
| 2024-02-22 23:16:00,1708643760000,16.15,16.15,16.15,16.15,100.0,16.15,1 | |
| 2024-02-22 23:18:00,1708643880000,16.14,16.14,16.14,16.14,251.0,16.14,1 | |
| 2024-02-22 23:19:00,1708643940000,16.13,16.13,16.13,16.13,301.0,16.13,2 | |
| 2024-02-22 23:21:00,1708644060000,16.1,16.1,16.1,16.1,686.0,16.1001,12 | |
| 2024-02-22 23:22:00,1708644120000,16.0999,16.1,16.0999,16.1,250.0,16.1,3 | |
| 2024-02-22 23:24:00,1708644240000,16.1,16.1,16.1,16.1,115.0,16.1,2 | |
| 2024-02-22 23:30:00,1708644600000,16.0808,16.0808,16.0808,16.0808,201.0,16.0809,2 | |
| 2024-02-22 23:32:00,1708644720000,16.09,16.09,16.09,16.09,2056.0,16.09,3 | |
| 2024-02-22 23:36:00,1708644960000,16.1,16.1,16.1,16.1,500.0,16.1,1 | |
| 2024-02-22 23:37:00,1708645020000,16.1,16.1,16.08,16.08,1338.0,16.0951,14 | |
| 2024-02-22 23:38:00,1708645080000,16.08,16.08,16.0799,16.08,607.0,16.0791,4 | |
| 2024-02-22 23:39:00,1708645140000,16.08,16.08,16.08,16.08,150.0,16.08,2 | |
| 2024-02-22 23:42:00,1708645320000,16.08,16.08,16.08,16.08,200.0,16.08,1 | |
| 2024-02-22 23:43:00,1708645380000,16.0898,16.0898,16.08,16.0801,700.0,16.0842,3 | |
| 2024-02-22 23:44:00,1708645440000,16.09,16.09,16.08,16.08,400.0,16.085,2 | |
| 2024-02-22 23:46:00,1708645560000,16.07,16.07,16.07,16.07,1510.0,16.07,9 | |
| 2024-02-22 23:48:00,1708645680000,16.119,16.119,16.119,16.119,110.0,16.119,2 | |
| 2024-02-22 23:54:00,1708646040000,16.13,16.13,16.13,16.13,1000.0,16.13,1 | |
| 2024-02-22 23:55:00,1708646100000,16.131,16.131,16.131,16.131,500.0,16.131,1 | |
| 2024-02-22 23:57:00,1708646220000,16.16,16.16,16.16,16.16,100.0,16.16,1 | |
| 2024-02-22 23:58:00,1708646280000,16.1591,16.1591,16.1591,16.1591,10000.0,16.1591,1 | |
| 2024-02-22 23:59:00,1708646340000,16.16,16.17,16.16,16.17,9250.0,16.1603,10 | |
| 2024-02-23 00:00:00,1708646400000,16.16,16.18,16.16,16.18,695.0,16.1671,5 | |
| 2024-02-23 00:02:00,1708646520000,16.19,16.19,16.19,16.19,3300.0,16.19,6 | |
| 2024-02-23 00:03:00,1708646580000,16.19,16.19,16.19,16.19,172.0,16.1897,2 | |
| 2024-02-23 00:05:00,1708646700000,16.18,16.18,16.18,16.18,100.0,16.18,1 | |
| 2024-02-23 00:10:00,1708647000000,16.19,16.19,16.19,16.19,178.0,16.1898,3 | |
| 2024-02-23 00:11:00,1708647060000,16.17,16.17,16.17,16.17,267.0,16.17,2 | |
| 2024-02-23 00:17:00,1708647420000,16.19,16.19,16.19,16.19,100.0,16.19,1 | |
| 2024-02-23 00:22:00,1708647720000,16.2,16.2,16.2,16.2,205.0,16.1998,2 | |
| 2024-02-23 00:25:00,1708647900000,16.2,16.2008,16.2,16.2008,3100.0,16.2002,3 | |
| 2024-02-23 00:27:00,1708648020000,16.19,16.1901,16.19,16.1901,300.0,16.19,3 | |
| 2024-02-23 00:33:00,1708648380000,16.2,16.2,16.2,16.2,500.0,16.2,1 | |
| 2024-02-23 00:35:00,1708648500000,16.18,16.18,16.18,16.18,1000.0,16.18,2 | |
| 2024-02-23 00:36:00,1708648560000,16.2,16.2,16.2,16.2,163.0,16.2,3 | |
| 2024-02-23 00:40:00,1708648800000,16.19,16.19,16.19,16.19,100.0,16.19,1 | |
| 2024-02-23 00:43:00,1708648980000,16.19,16.19,16.19,16.19,100.0,16.19,1 | |
| 2024-02-23 00:44:00,1708649040000,16.17,16.17,16.17,16.17,350.0,16.17,1 | |
| 2024-02-23 00:49:00,1708649340000,16.14,16.14,16.14,16.14,1000.0,16.14,1 | |
| 2024-02-23 00:50:00,1708649400000,16.14,16.18,16.14,16.18,1200.0,16.1467,2 | |
| 2024-02-23 00:51:00,1708649460000,16.14,16.14,16.14,16.14,250.0,16.14,1 | |
| 2024-02-23 00:53:00,1708649580000,16.16,16.1693,16.16,16.1693,2300.0,16.164,2 | |
| 2024-02-23 00:56:00,1708649760000,16.17,16.17,16.17,16.17,500.0,16.17,1 | |
| 2024-02-23 00:58:00,1708649880000,16.16,16.16,16.15,16.15,251.0,16.156,3 | |
| 2024-02-23 00:59:00,1708649940000,16.15,16.15,16.15,16.15,399.0,16.15,3 | |
| 2024-02-23 09:00:00,1708678800000,15.97,15.97,15.97,15.97,205.0,15.97,1 | |
| 2024-02-23 09:28:00,1708680480000,15.92,15.92,15.92,15.92,325.0,15.92,1 | |
| 2024-02-23 09:50:00,1708681800000,15.9,15.9,15.9,15.9,200.0,15.9,1 | |
| 2024-02-23 09:54:00,1708682040000,15.92,15.92,15.92,15.92,3600.0,15.92,5 | |
| 2024-02-23 10:00:00,1708682400000,15.88,15.88,15.88,15.88,1606.0,15.8799,10 | |
| 2024-02-23 10:04:00,1708682640000,15.71,15.71,15.63,15.63,12256.0,15.68,35 | |
| 2024-02-23 10:09:00,1708682940000,15.79,15.79,15.79,15.79,300.0,15.79,1 | |
| 2024-02-23 10:31:00,1708684260000,15.79,15.79,15.79,15.79,250.0,15.791,3 | |
| 2024-02-23 10:38:00,1708684680000,15.79,15.79,15.79,15.79,199.0,15.79,1 | |
| 2024-02-23 11:08:00,1708686480000,15.73,15.73,15.73,15.73,875.0,15.7289,7 | |
| 2024-02-23 11:38:00,1708688280000,15.81,15.81,15.81,15.81,450.0,15.8101,2 | |
| 2024-02-23 11:53:00,1708689180000,15.8,15.8,15.8,15.8,225.0,15.8,4 | |
| 2024-02-23 11:54:00,1708689240000,15.8,15.8,15.8,15.8,500.0,15.8,1 | |
| 2024-02-23 12:00:00,1708689600000,15.8,15.8,15.77,15.77,639.0,15.7904,9 | |
| 2024-02-23 12:02:00,1708689720000,15.79,15.79,15.78,15.78,5734.0,15.7829,29 | |
| 2024-02-23 12:03:00,1708689780000,15.78,15.78,15.71,15.71,4029.0,15.7528,40 | |
| 2024-02-23 12:04:00,1708689840000,15.71,15.71,15.7,15.7,10635.0,15.7047,17 | |
| 2024-02-23 12:05:00,1708689900000,15.7,15.7,15.69,15.69,4647.0,15.691,14 | |
| 2024-02-23 12:06:00,1708689960000,15.68,15.68,15.66,15.66,2723.0,15.6634,29 | |
| 2024-02-23 12:07:00,1708690020000,15.72,15.72,15.72,15.72,200.0,15.72,1 | |
| 2024-02-23 12:08:00,1708690080000,15.73,15.73,15.72,15.72,1555.0,15.7239,9 | |
| 2024-02-23 12:10:00,1708690200000,15.72,15.73,15.72,15.73,1148.0,15.7272,10 | |
| 2024-02-23 12:14:00,1708690440000,15.75,15.75,15.75,15.75,1848.0,15.75,10 | |
| 2024-02-23 12:17:00,1708690620000,15.82,15.82,15.82,15.82,1548.0,15.82,5 | |
| 2024-02-23 12:18:00,1708690680000,15.83,15.83,15.83,15.83,775.0,15.8306,7 | |
| 2024-02-23 12:19:00,1708690740000,15.81,15.81,15.81,15.81,350.0,15.8086,4 | |
| 2024-02-23 12:23:00,1708690980000,15.81,15.81,15.79,15.79,12499.0,15.8078,17 | |
| 2024-02-23 12:26:00,1708691160000,15.75,15.75,15.75,15.75,450.0,15.7489,8 | |
| 2024-02-23 12:29:00,1708691340000,15.8,15.82,15.8,15.81,2400.0,15.8092,16 | |
| 2024-02-23 12:30:00,1708691400000,15.79,15.81,15.79,15.81,1700.0,15.8019,14 | |
| 2024-02-23 12:35:00,1708691700000,15.78,15.78,15.78,15.78,150.0,15.78,2 | |
| 2024-02-23 12:38:00,1708691880000,15.78,15.8,15.78,15.8,1701.0,15.791,12 | |
| 2024-02-23 12:39:00,1708691940000,15.8,15.8,15.8,15.8,939.0,15.8046,16 | |
| 2024-02-23 12:42:00,1708692120000,15.79,15.79,15.79,15.79,521.0,15.7887,14 | |
| 2024-02-23 12:46:00,1708692360000,15.78,15.78,15.77,15.77,405.0,15.7704,9 | |
| 2024-02-23 12:48:00,1708692480000,15.76,15.76,15.76,15.76,300.0,15.7658,8 | |
| 2024-02-23 12:51:00,1708692660000,15.81,15.81,15.81,15.81,153.0,15.81,4 | |
| 2024-02-23 12:52:00,1708692720000,15.81,15.81,15.81,15.81,778.0,15.8084,10 | |
| 2024-02-23 12:54:00,1708692840000,15.73,15.73,15.73,15.73,577.0,15.7371,23 | |
| 2024-02-23 12:55:00,1708692900000,15.72,15.72,15.71,15.71,1410.0,15.7138,20 | |
| 2024-02-23 12:56:00,1708692960000,15.75,15.75,15.74,15.74,1039.0,15.7466,12 | |
| 2024-02-23 12:57:00,1708693020000,15.72,15.72,15.72,15.72,275.0,15.7227,5 | |
| 2024-02-23 12:58:00,1708693080000,15.73,15.73,15.73,15.73,300.0,15.7283,9 | |
| 2024-02-23 12:59:00,1708693140000,15.74,15.74,15.71,15.71,857.0,15.7205,9 | |
| 2024-02-23 13:00:00,1708693200000,15.79,15.84,15.67,15.72,40150.0,15.7755,140 | |
| 2024-02-23 13:01:00,1708693260000,15.7,15.7,15.68,15.68,1633.0,15.6932,12 | |
| 2024-02-23 13:02:00,1708693320000,15.71,15.71,15.71,15.71,241.0,15.7008,8 | |
| 2024-02-23 13:03:00,1708693380000,16.0,16.0,15.75,15.79,3296.0,15.9063,23 | |
| 2024-02-23 13:04:00,1708693440000,15.74,16.06,15.74,15.74,2669.0,15.7827,16 | |
| 2024-02-23 13:06:00,1708693560000,15.7093,15.7093,15.69,15.69,1763.0,15.6964,18 | |
| 2024-02-23 13:07:00,1708693620000,15.74,15.75,15.74,15.75,5265.0,15.7439,9 | |
| 2024-02-23 13:10:00,1708693800000,15.75,15.75,15.75,15.75,430.0,15.7459,11 | |
| 2024-02-23 13:11:00,1708693860000,15.74,15.74,15.74,15.74,612.0,15.7371,8 | |
| 2024-02-23 13:12:00,1708693920000,15.73,15.73,15.73,15.73,414.0,15.7321,7 | |
| 2024-02-23 13:13:00,1708693980000,15.7199,15.7199,15.7,15.71,700.0,15.71,3 | |
| 2024-02-23 13:14:00,1708694040000,15.72,15.72,15.72,15.72,525.0,15.7181,10 | |
| 2024-02-23 13:15:00,1708694100000,15.7,15.7,15.68,15.68,12213.0,15.699,33 | |
| 2024-02-23 13:16:00,1708694160000,15.67,15.68,15.67,15.68,794.0,15.6728,9 | |
| 2024-02-23 13:17:00,1708694220000,15.68,15.68,15.6799,15.6799,650.0,15.6834,7 | |
| 2024-02-23 13:18:00,1708694280000,15.68,15.68,15.67,15.67,791.0,15.6739,12 | |
| 2024-02-23 13:19:00,1708694340000,15.67,15.67,15.64,15.64,8957.0,15.6599,47 | |
| 2024-02-23 13:20:00,1708694400000,15.64,15.64,15.63,15.63,10021.0,15.6346,20 | |
| 2024-02-23 13:21:00,1708694460000,15.66,15.66,15.66,15.66,375.0,15.656,6 | |
| 2024-02-23 13:22:00,1708694520000,15.66,15.66,15.66,15.66,300.0,15.66,2 | |
| 2024-02-23 13:24:00,1708694640000,15.65,15.65,15.65,15.65,487.0,15.6532,13 | |
| 2024-02-23 13:25:00,1708694700000,15.64,15.64,15.6099,15.61,17891.0,15.6136,39 | |
| 2024-02-23 13:26:00,1708694760000,15.61,15.62,15.58,15.58,20348.0,15.6026,87 | |
| 2024-02-23 13:27:00,1708694820000,15.57,15.57,15.54,15.56,5076.0,15.5469,20 | |
| 2024-02-23 13:28:00,1708694880000,15.55,15.55,15.54,15.54,1010.0,15.5435,15 | |
| 2024-02-23 13:29:00,1708694940000,15.53,15.55,15.53,15.54,6363.0,15.5486,23 | |
| 2024-02-23 13:30:00,1708695000000,15.53,15.53,15.52,15.53,13378.0,15.5296,37 | |
| 2024-02-23 13:31:00,1708695060000,15.51,15.51,15.5,15.51,52489.0,15.5007,82 | |
| 2024-02-23 13:32:00,1708695120000,15.505,15.505,15.47,15.5,5447.0,15.4865,38 | |
| 2024-02-23 13:33:00,1708695180000,15.4896,15.51,15.4896,15.51,1776.0,15.4922,21 | |
| 2024-02-23 13:34:00,1708695240000,15.505,15.51,15.49,15.51,2911.0,15.5006,40 | |
| 2024-02-23 13:35:00,1708695300000,15.5,15.51,15.49,15.51,22430.0,15.4966,69 | |
| 2024-02-23 13:36:00,1708695360000,15.47,15.47,15.46,15.46,3088.0,15.4668,16 | |
| 2024-02-23 13:37:00,1708695420000,15.46,15.46,15.43,15.46,25017.0,15.4448,90 | |
| 2024-02-23 13:38:00,1708695480000,15.48,15.48,15.46,15.47,13502.0,15.4625,40 | |
| 2024-02-23 13:39:00,1708695540000,15.4725,15.4725,15.45,15.45,1399.0,15.453,17 | |
| 2024-02-23 13:40:00,1708695600000,15.45,15.46,15.45,15.45,3073.0,15.4543,10 | |
| 2024-02-23 13:41:00,1708695660000,15.44,15.44,15.39,15.41,33125.0,15.4086,92 | |
| 2024-02-23 13:42:00,1708695720000,15.41,15.41,15.39,15.39,14108.0,15.3948,55 | |
| 2024-02-23 13:43:00,1708695780000,15.38,15.43,15.38,15.4275,6030.0,15.4249,23 | |
| 2024-02-23 13:44:00,1708695840000,15.45,15.45,15.42,15.42,2321.0,15.4229,12 | |
| 2024-02-23 13:45:00,1708695900000,15.41,15.41,15.4,15.4,4765.0,15.4016,16 | |
| 2024-02-23 13:46:00,1708695960000,15.4,15.429,15.3998,15.429,7756.0,15.4091,22 | |
| 2024-02-23 13:47:00,1708696020000,15.42,15.42,15.415,15.42,8817.0,15.4195,39 | |
| 2024-02-23 13:48:00,1708696080000,15.42,15.44,15.4,15.44,19851.0,15.417,41 | |
| 2024-02-23 13:49:00,1708696140000,15.45,15.4793,15.45,15.4793,3195.0,15.46,13 | |
| 2024-02-23 13:50:00,1708696200000,15.48,15.48,15.48,15.48,2527.0,15.4801,9 | |
| 2024-02-23 13:51:00,1708696260000,15.48,15.48,15.46,15.46,2231.0,15.47,22 | |
| 2024-02-23 13:52:00,1708696320000,15.461,15.5,15.46,15.5,4284.0,15.4859,15 | |
| 2024-02-23 13:53:00,1708696380000,15.51,15.51,15.51,15.51,12221.0,15.51,19 | |
| 2024-02-23 13:54:00,1708696440000,15.5203,15.5203,15.5,15.51,14724.0,15.5093,56 | |
| 2024-02-23 13:55:00,1708696500000,15.52,15.53,15.51,15.51,3322.0,15.5193,11 | |
| 2024-02-23 13:56:00,1708696560000,15.49,15.49,15.48,15.48,2815.0,15.4878,21 | |
| 2024-02-23 13:57:00,1708696620000,15.48,15.49,15.48,15.49,5611.0,15.4822,18 | |
| 2024-02-23 13:59:00,1708696740000,15.48,15.48,15.46,15.46,8864.0,15.4719,14 | |
| 2024-02-23 14:00:00,1708696800000,15.48,15.5,15.469,15.469,4821.0,15.4796,30 | |
| 2024-02-23 14:01:00,1708696860000,15.47,15.51,15.47,15.51,3310.0,15.4816,25 | |
| 2024-02-23 14:02:00,1708696920000,15.509,15.519,15.5,15.51,4786.0,15.5154,21 | |
| 2024-02-23 14:03:00,1708696980000,15.53,15.62,15.53,15.6,31580.0,15.558,51 | |
| 2024-02-23 14:04:00,1708697040000,15.6,15.62,15.6,15.61,7869.0,15.6072,52 | |
| 2024-02-23 14:05:00,1708697100000,15.62,15.64,15.61,15.62,18500.0,15.6233,75 | |
| 2024-02-23 14:06:00,1708697160000,15.62,15.62,15.6196,15.62,5311.0,15.6172,58 | |
| 2024-02-23 14:07:00,1708697220000,15.63,15.63,15.58,15.58,2946.0,15.6101,51 | |
| 2024-02-23 14:08:00,1708697280000,15.6,15.6,15.6,15.6,3421.0,15.6012,54 | |
| 2024-02-23 14:09:00,1708697340000,15.61,15.61,15.57,15.57,5575.0,15.5872,35 | |
| 2024-02-23 14:10:00,1708697400000,15.55,15.55,15.53,15.54,1408.0,15.5424,19 | |
| 2024-02-23 14:11:00,1708697460000,15.55,15.55,15.54,15.54,1208.0,15.547,26 | |
| 2024-02-23 14:12:00,1708697520000,15.56,15.56,15.54,15.54,3279.0,15.5473,36 | |
| 2024-02-23 14:13:00,1708697580000,15.54,15.56,15.53,15.56,10383.0,15.5414,66 | |
| 2024-02-23 14:15:00,1708697700000,15.569,15.5899,15.569,15.5899,1612.0,15.5792,22 | |
| 2024-02-23 14:16:00,1708697760000,15.56,15.56,15.56,15.56,602.0,15.5592,23 | |
| 2024-02-23 14:17:00,1708697820000,15.52,15.52,15.52,15.52,2043.0,15.5232,24 | |
| 2024-02-23 14:18:00,1708697880000,15.52,15.5399,15.5,15.5399,4238.0,15.5062,22 | |
| 2024-02-23 14:19:00,1708697940000,15.53,15.55,15.53,15.5399,2770.0,15.5373,28 | |
| 2024-02-23 14:20:00,1708698000000,15.55,15.55,15.55,15.55,175.0,15.5543,4 | |
| 2024-02-23 14:21:00,1708698060000,15.56,15.57,15.56,15.57,23330.0,15.5695,42 | |
| 2024-02-23 14:22:00,1708698120000,15.58,15.6,15.56,15.56,3804.0,15.5821,37 | |
| 2024-02-23 14:24:00,1708698240000,15.6,15.6,15.579,15.579,2120.0,15.5972,9 | |
| 2024-02-23 14:25:00,1708698300000,15.57,15.57,15.57,15.57,3001.0,15.57,2 | |
| 2024-02-23 14:26:00,1708698360000,15.57,15.58,15.57,15.58,430.0,15.5723,5 | |
| 2024-02-23 14:27:00,1708698420000,15.6,15.6,15.6,15.6,1250.0,15.6,2 | |
| 2024-02-23 14:28:00,1708698480000,15.6004,15.6004,15.5996,15.5996,6111.0,15.6004,4 | |
| 2024-02-23 14:29:00,1708698540000,15.58,15.58,15.58,15.58,104.0,15.5796,2 | |
| 2024-02-23 14:30:00,1708698600000,15.58,15.6,15.525,15.5399,83927.0,15.5707,191 | |
| 2024-02-23 14:31:00,1708698660000,15.5299,15.5299,15.495,15.5,55965.0,15.5056,178 | |
| 2024-02-23 14:32:00,1708698720000,15.5,15.5201,15.49,15.515,40826.0,15.5055,141 | |
| 2024-02-23 14:33:00,1708698780000,15.515,15.535,15.51,15.5119,69295.0,15.5231,168 | |
| 2024-02-23 14:34:00,1708698840000,15.52,15.52,15.47,15.475,32020.0,15.4946,121 | |
| 2024-02-23 14:35:00,1708698900000,15.4702,15.4702,15.4203,15.4212,37860.0,15.4467,187 | |
| 2024-02-23 14:36:00,1708698960000,15.4299,15.4299,15.41,15.4199,25827.0,15.4201,97 | |
| 2024-02-23 14:37:00,1708699020000,15.415,15.45,15.415,15.4266,54688.0,15.4278,148 | |
| 2024-02-23 14:38:00,1708699080000,15.425,15.4499,15.425,15.43,38659.0,15.4423,89 | |
| 2024-02-23 14:39:00,1708699140000,15.43,15.4499,15.42,15.438,68568.0,15.4371,106 | |
| 2024-02-23 14:40:00,1708699200000,15.44,15.44,15.41,15.41,25554.0,15.4264,98 | |
| 2024-02-23 14:41:00,1708699260000,15.41,15.41,15.32,15.3499,220007.0,15.3652,754 | |
| 2024-02-23 14:42:00,1708699320000,15.345,15.35,15.31,15.35,62994.0,15.3371,156 | |
| 2024-02-23 14:43:00,1708699380000,15.349,15.35,15.32,15.331,23458.0,15.3307,146 | |
| 2024-02-23 14:44:00,1708699440000,15.33,15.33,15.305,15.3051,34856.0,15.3169,131 | |
| 2024-02-23 14:45:00,1708699500000,15.31,15.35,15.305,15.315,55885.0,15.3238,187 | |
| 2024-02-23 14:46:00,1708699560000,15.3199,15.345,15.315,15.335,36182.0,15.3341,125 | |
| 2024-02-23 14:47:00,1708699620000,15.33,15.3599,15.3198,15.34,47504.0,15.3352,194 | |
| 2024-02-23 14:48:00,1708699680000,15.35,15.36,15.3232,15.33,51535.0,15.3513,191 | |
| 2024-02-23 14:49:00,1708699740000,15.33,15.35,15.3299,15.335,29555.0,15.3416,82 | |
| 2024-02-23 14:50:00,1708699800000,15.344,15.35,15.33,15.33,27844.0,15.3413,116 | |
| 2024-02-23 14:51:00,1708699860000,15.33,15.33,15.29,15.3099,48064.0,15.3023,200 | |
| 2024-02-23 14:52:00,1708699920000,15.31,15.38,15.31,15.375,27128.0,15.3402,130 | |
| 2024-02-23 14:53:00,1708699980000,15.38,15.39,15.3607,15.385,36906.0,15.3731,143 | |
| 2024-02-23 14:54:00,1708700040000,15.385,15.4,15.365,15.39,20949.0,15.3812,82 | |
| 2024-02-23 14:55:00,1708700100000,15.39,15.41,15.39,15.41,26616.0,15.4006,70 | |
| 2024-02-23 14:56:00,1708700160000,15.4,15.4,15.3501,15.37,17695.0,15.3715,85 | |
| 2024-02-23 14:57:00,1708700220000,15.3702,15.39,15.36,15.365,9010.0,15.3764,58 | |
| 2024-02-23 14:58:00,1708700280000,15.3525,15.38,15.3525,15.375,26760.0,15.3683,107 | |
| 2024-02-23 14:59:00,1708700340000,15.38,15.38,15.3436,15.3436,34904.0,15.3544,93 | |
| 2024-02-23 15:00:00,1708700400000,15.345,15.35,15.33,15.3411,153870.0,15.3418,334 | |
| 2024-02-23 15:01:00,1708700460000,15.3448,15.375,15.3448,15.37,17264.0,15.3637,87 | |
| 2024-02-23 15:02:00,1708700520000,15.37,15.4,15.3697,15.37,6959.0,15.3845,57 | |
| 2024-02-23 15:03:00,1708700580000,15.372,15.4,15.37,15.3999,10994.0,15.3927,51 | |
| 2024-02-23 15:04:00,1708700640000,15.39,15.41,15.38,15.4,13227.0,15.3954,71 | |
| 2024-02-23 15:05:00,1708700700000,15.4,15.4054,15.38,15.3901,20430.0,15.3931,94 | |
| 2024-02-23 15:06:00,1708700760000,15.395,15.41,15.39,15.409,21253.0,15.4028,62 | |
| 2024-02-23 15:07:00,1708700820000,15.4,15.4001,15.345,15.345,49135.0,15.3755,178 | |
| 2024-02-23 15:08:00,1708700880000,15.345,15.389,15.345,15.389,16724.0,15.3714,81 | |
| 2024-02-23 15:09:00,1708700940000,15.3801,15.39,15.3399,15.3399,40978.0,15.3486,102 | |
| 2024-02-23 15:10:00,1708701000000,15.335,15.37,15.33,15.3698,44508.0,15.348,143 | |
| 2024-02-23 15:11:00,1708701060000,15.37,15.385,15.37,15.375,13308.0,15.3785,47 | |
| 2024-02-23 15:12:00,1708701120000,15.375,15.3875,15.3614,15.38,6197.0,15.3721,40 | |
| 2024-02-23 15:13:00,1708701180000,15.3802,15.4,15.37,15.3944,25350.0,15.3813,92 | |
| 2024-02-23 15:14:00,1708701240000,15.39,15.4,15.36,15.36,28551.0,15.3866,151 | |
| 2024-02-23 15:15:00,1708701300000,15.35,15.36,15.34,15.35,42173.0,15.3501,130 | |
| 2024-02-23 15:16:00,1708701360000,15.3498,15.375,15.3498,15.35,19160.0,15.364,68 | |
| 2024-02-23 15:17:00,1708701420000,15.355,15.37,15.35,15.3501,7681.0,15.3588,47 | |
| 2024-02-23 15:18:00,1708701480000,15.36,15.37,15.345,15.37,34790.0,15.3509,99 | |
| 2024-02-23 15:19:00,1708701540000,15.37,15.4052,15.3604,15.4052,10650.0,15.3785,55 | |
| 2024-02-23 15:20:00,1708701600000,15.41,15.435,15.41,15.425,59003.0,15.4212,158 | |
| 2024-02-23 15:21:00,1708701660000,15.42,15.43,15.4043,15.425,15145.0,15.4207,85 | |
| 2024-02-23 15:22:00,1708701720000,15.42,15.4299,15.4142,15.425,9568.0,15.4216,68 | |
| 2024-02-23 15:23:00,1708701780000,15.429,15.465,15.42,15.46,21932.0,15.4404,105 | |
| 2024-02-23 15:24:00,1708701840000,15.46,15.495,15.45,15.47,25476.0,15.4768,136 | |
| 2024-02-23 15:25:00,1708701900000,15.465,15.465,15.4303,15.44,14148.0,15.4398,67 | |
| 2024-02-23 15:26:00,1708701960000,15.445,15.445,15.41,15.41,11861.0,15.4317,55 | |
| 2024-02-23 15:27:00,1708702020000,15.4199,15.4199,15.3836,15.4,41250.0,15.4015,156 | |
| 2024-02-23 15:28:00,1708702080000,15.395,15.435,15.395,15.4306,18306.0,15.4161,60 | |
| 2024-02-23 15:29:00,1708702140000,15.44,15.445,15.4205,15.445,18003.0,15.4313,89 | |
| 2024-02-23 15:30:00,1708702200000,15.44,15.446,15.4263,15.44,10299.0,15.4342,83 | |
| 2024-02-23 15:31:00,1708702260000,15.43,15.43,15.415,15.42,21534.0,15.4255,70 | |
| 2024-02-23 15:32:00,1708702320000,15.4201,15.43,15.41,15.41,9554.0,15.419,39 | |
| 2024-02-23 15:33:00,1708702380000,15.41,15.475,15.41,15.47,13245.0,15.4443,96 | |
| 2024-02-23 15:34:00,1708702440000,15.47,15.4775,15.45,15.45,11633.0,15.4624,57 | |
| 2024-02-23 15:35:00,1708702500000,15.45,15.465,15.4401,15.46,4893.0,15.4529,41 | |
| 2024-02-23 15:36:00,1708702560000,15.4699,15.52,15.46,15.51,35925.0,15.4984,126 | |
| 2024-02-23 15:37:00,1708702620000,15.5045,15.5203,15.5,15.515,32397.0,15.5134,104 | |
| 2024-02-23 15:38:00,1708702680000,15.52,15.535,15.495,15.4999,31663.0,15.5132,115 | |
| 2024-02-23 15:39:00,1708702740000,15.49,15.49,15.4777,15.49,8823.0,15.4856,35 | |
| 2024-02-23 15:40:00,1708702800000,15.5,15.5,15.48,15.485,10459.0,15.4928,61 | |
| 2024-02-23 15:41:00,1708702860000,15.485,15.52,15.485,15.515,24344.0,15.5093,88 | |
| 2024-02-23 15:42:00,1708702920000,15.52,15.54,15.51,15.515,35156.0,15.525,129 | |
| 2024-02-23 15:43:00,1708702980000,15.5194,15.525,15.48,15.5,30666.0,15.4998,87 | |
| 2024-02-23 15:44:00,1708703040000,15.505,15.5098,15.49,15.49,26121.0,15.5004,75 | |
| 2024-02-23 15:45:00,1708703100000,15.49,15.5,15.48,15.4951,18371.0,15.4861,112 | |
| 2024-02-23 15:46:00,1708703160000,15.49,15.49,15.47,15.48,9654.0,15.4835,80 | |
| 2024-02-23 15:47:00,1708703220000,15.4799,15.48,15.4501,15.4621,7166.0,15.4652,50 | |
| 2024-02-23 15:48:00,1708703280000,15.46,15.465,15.45,15.465,5364.0,15.4543,27 | |
| 2024-02-23 15:49:00,1708703340000,15.4601,15.4675,15.46,15.465,1421.0,15.4668,11 | |
| 2024-02-23 15:50:00,1708703400000,15.4675,15.495,15.465,15.49,24087.0,15.4827,108 | |
| 2024-02-23 15:51:00,1708703460000,15.48,15.4899,15.48,15.4825,5495.0,15.4826,19 | |
| 2024-02-23 15:52:00,1708703520000,15.4801,15.4857,15.44,15.44,36034.0,15.4611,141 | |
| 2024-02-23 15:53:00,1708703580000,15.4488,15.475,15.435,15.4701,27747.0,15.4508,102 | |
| 2024-02-23 15:54:00,1708703640000,15.48,15.48,15.465,15.465,6813.0,15.47,39 | |
| 2024-02-23 15:55:00,1708703700000,15.47,15.4797,15.45,15.455,13530.0,15.463,64 | |
| 2024-02-23 15:56:00,1708703760000,15.45,15.45,15.42,15.445,21168.0,15.4293,64 | |
| 2024-02-23 15:57:00,1708703820000,15.44,15.4455,15.43,15.43,4723.0,15.4402,42 | |
| 2024-02-23 15:58:00,1708703880000,15.435,15.44,15.43,15.43,3658.0,15.435,17 | |
| 2024-02-23 15:59:00,1708703940000,15.435,15.435,15.41,15.4101,24313.0,15.4197,117 | |
| 2024-02-23 16:00:00,1708704000000,15.41,15.44,15.4,15.4298,15877.0,15.4209,91 | |
| 2024-02-23 16:01:00,1708704060000,15.43,15.44,15.41,15.41,17720.0,15.4307,101 | |
| 2024-02-23 16:02:00,1708704120000,15.415,15.42,15.415,15.4199,10653.0,15.4185,18 | |
| 2024-02-23 16:03:00,1708704180000,15.41,15.414,15.41,15.414,436.0,15.4109,7 | |
| 2024-02-23 16:04:00,1708704240000,15.4175,15.4175,15.3974,15.3974,9690.0,15.4023,70 | |
| 2024-02-23 16:05:00,1708704300000,15.4,15.4101,15.385,15.395,9526.0,15.401,86 | |
| 2024-02-23 16:06:00,1708704360000,15.39,15.395,15.37,15.37,6367.0,15.3861,40 | |
| 2024-02-23 16:07:00,1708704420000,15.3699,15.385,15.3601,15.3756,26745.0,15.3731,88 | |
| 2024-02-23 16:08:00,1708704480000,15.37,15.37,15.34,15.365,22211.0,15.3536,87 | |
| 2024-02-23 16:09:00,1708704540000,15.37,15.38,15.3601,15.3698,7306.0,15.3699,40 | |
| 2024-02-23 16:10:00,1708704600000,15.3664,15.38,15.365,15.375,6213.0,15.3704,45 | |
| 2024-02-23 16:11:00,1708704660000,15.375,15.375,15.3525,15.36,25969.0,15.3659,78 | |
| 2024-02-23 16:12:00,1708704720000,15.355,15.355,15.34,15.345,31355.0,15.3456,92 | |
| 2024-02-23 16:13:00,1708704780000,15.3425,15.365,15.32,15.34,113068.0,15.3433,246 | |
| 2024-02-23 16:14:00,1708704840000,15.335,15.36,15.33,15.3501,178197.0,15.3422,345 | |
| 2024-02-23 16:15:00,1708704900000,15.35,15.3502,15.34,15.35,40667.0,15.3479,85 | |
| 2024-02-23 16:16:00,1708704960000,15.35,15.38,15.345,15.38,7090.0,15.3593,50 | |
| 2024-02-23 16:17:00,1708705020000,15.375,15.38,15.36,15.365,29295.0,15.3718,63 | |
| 2024-02-23 16:18:00,1708705080000,15.36,15.37,15.3547,15.36,3896.0,15.3619,28 | |
| 2024-02-23 16:19:00,1708705140000,15.3547,15.39,15.3547,15.38,14446.0,15.3708,84 | |
| 2024-02-23 16:20:00,1708705200000,15.379,15.38,15.33,15.34,87339.0,15.3523,184 | |
| 2024-02-23 16:21:00,1708705260000,15.3401,15.345,15.25,15.27,194636.0,15.2989,529 | |
| 2024-02-23 16:22:00,1708705320000,15.275,15.285,15.22,15.245,339656.0,15.2526,908 | |
| 2024-02-23 16:23:00,1708705380000,15.245,15.27,15.24,15.2632,38671.0,15.2537,142 | |
| 2024-02-23 16:24:00,1708705440000,15.27,15.2899,15.255,15.255,37765.0,15.2764,85 | |
| 2024-02-23 16:25:00,1708705500000,15.2599,15.26,15.24,15.24,23668.0,15.2515,96 | |
| 2024-02-23 16:26:00,1708705560000,15.23,15.24,15.2,15.235,57063.0,15.2204,281 | |
| 2024-02-23 16:27:00,1708705620000,15.239,15.24,15.21,15.2199,35917.0,15.2181,159 | |
| 2024-02-23 16:28:00,1708705680000,15.22,15.22,15.21,15.21,25926.0,15.2123,94 | |
| 2024-02-23 16:29:00,1708705740000,15.21,15.22,15.21,15.215,7124.0,15.2169,30 | |
| 2024-02-23 16:30:00,1708705800000,15.22,15.22,15.145,15.16,147769.0,15.1693,451 | |
| 2024-02-23 16:31:00,1708705860000,15.164,15.205,15.164,15.205,38900.0,15.1844,151 | |
| 2024-02-23 16:32:00,1708705920000,15.205,15.24,15.205,15.235,34462.0,15.2183,133 | |
| 2024-02-23 16:33:00,1708705980000,15.235,15.25,15.225,15.227,49571.0,15.2359,155 | |
| 2024-02-23 16:34:00,1708706040000,15.2249,15.285,15.2249,15.25,84645.0,15.2621,430 | |
| 2024-02-23 16:35:00,1708706100000,15.245,15.25,15.2299,15.2301,16905.0,15.2384,49 | |
| 2024-02-23 16:36:00,1708706160000,15.23,15.2497,15.225,15.2344,16941.0,15.2308,77 | |
| 2024-02-23 16:37:00,1708706220000,15.23,15.23,15.2199,15.2199,12466.0,15.2247,51 | |
| 2024-02-23 16:38:00,1708706280000,15.22,15.23,15.21,15.215,9635.0,15.221,65 | |
| 2024-02-23 16:39:00,1708706340000,15.2199,15.225,15.2099,15.225,4546.0,15.2146,39 | |
| 2024-02-23 16:40:00,1708706400000,15.22,15.24,15.22,15.235,6311.0,15.2344,47 | |
| 2024-02-23 16:41:00,1708706460000,15.23,15.27,15.225,15.27,7328.0,15.2446,53 | |
| 2024-02-23 16:42:00,1708706520000,15.28,15.31,15.2701,15.29,39654.0,15.2919,150 | |
| 2024-02-23 16:43:00,1708706580000,15.29,15.315,15.29,15.29,63478.0,15.2986,210 | |
| 2024-02-23 16:44:00,1708706640000,15.29,15.31,15.29,15.3069,40877.0,15.3004,98 | |
| 2024-02-23 16:45:00,1708706700000,15.305,15.31,15.29,15.29,45256.0,15.2968,123 | |
| 2024-02-23 16:46:00,1708706760000,15.29,15.33,15.29,15.325,270261.0,15.2987,374 | |
| 2024-02-23 16:47:00,1708706820000,15.325,15.38,15.325,15.3596,69184.0,15.3543,288 | |
| 2024-02-23 16:48:00,1708706880000,15.35,15.355,15.32,15.3301,33034.0,15.343,144 | |
| 2024-02-23 16:49:00,1708706940000,15.34,15.35,15.32,15.325,21867.0,15.3388,68 | |
| 2024-02-23 16:50:00,1708707000000,15.32,15.36,15.3199,15.35,20373.0,15.3385,75 | |
| 2024-02-23 16:51:00,1708707060000,15.34,15.35,15.34,15.348,6417.0,15.3417,21 | |
| 2024-02-23 16:52:00,1708707120000,15.3436,15.35,15.335,15.35,4470.0,15.3402,34 | |
| 2024-02-23 16:53:00,1708707180000,15.345,15.36,15.338,15.3401,6516.0,15.3466,48 | |
| 2024-02-23 16:54:00,1708707240000,15.35,15.35,15.325,15.3344,13198.0,15.3357,58 | |
| 2024-02-23 16:55:00,1708707300000,15.335,15.36,15.335,15.345,6956.0,15.3479,35 | |
| 2024-02-23 16:56:00,1708707360000,15.34,15.34,15.33,15.33,10002.0,15.3394,18 | |
| 2024-02-23 16:57:00,1708707420000,15.3301,15.3301,15.32,15.3299,4234.0,15.3267,33 | |
| 2024-02-23 16:58:00,1708707480000,15.325,15.325,15.32,15.32,3577.0,15.3235,23 | |
| 2024-02-23 16:59:00,1708707540000,15.33,15.33,15.3,15.3,2644.0,15.3143,26 | |
| 2024-02-23 17:00:00,1708707600000,15.3,15.31,15.27,15.27,23004.0,15.2918,78 | |
| 2024-02-23 17:01:00,1708707660000,15.2799,15.2799,15.25,15.26,21215.0,15.2628,100 | |
| 2024-02-23 17:02:00,1708707720000,15.2579,15.2579,15.2453,15.25,12123.0,15.2509,59 | |
| 2024-02-23 17:03:00,1708707780000,15.2537,15.29,15.2537,15.28,21768.0,15.2676,108 | |
| 2024-02-23 17:04:00,1708707840000,15.275,15.2771,15.215,15.215,40091.0,15.2608,135 | |
| 2024-02-23 17:05:00,1708707900000,15.22,15.2201,15.16,15.164,62374.0,15.1836,181 | |
| 2024-02-23 17:06:00,1708707960000,15.161,15.19,15.161,15.1801,16513.0,15.177,79 | |
| 2024-02-23 17:07:00,1708708020000,15.185,15.185,15.159,15.159,45836.0,15.1659,134 | |
| 2024-02-23 17:08:00,1708708080000,15.159,15.16,15.145,15.155,64895.0,15.1543,169 | |
| 2024-02-23 17:09:00,1708708140000,15.15,15.15,15.13,15.145,32429.0,15.1391,142 | |
| 2024-02-23 17:10:00,1708708200000,15.14,15.14,15.12,15.135,74965.0,15.1232,86 | |
| 2024-02-23 17:11:00,1708708260000,15.135,15.15,15.135,15.1442,34711.0,15.1462,52 | |
| 2024-02-23 17:12:00,1708708320000,15.149,15.165,15.149,15.1557,21955.0,15.1578,83 | |
| 2024-02-23 17:13:00,1708708380000,15.1599,15.16,15.15,15.159,13113.0,15.1525,29 | |
| 2024-02-23 17:14:00,1708708440000,15.15,15.16,15.15,15.1501,9254.0,15.1583,41 | |
| 2024-02-23 17:15:00,1708708500000,15.1575,15.1575,15.1199,15.12,51156.0,15.1382,204 | |
| 2024-02-23 17:16:00,1708708560000,15.125,15.1297,15.115,15.12,10117.0,15.1212,67 | |
| 2024-02-23 17:17:00,1708708620000,15.1199,15.14,15.1199,15.1299,18332.0,15.1284,76 | |
| 2024-02-23 17:18:00,1708708680000,15.125,15.1401,15.12,15.1301,16471.0,15.1316,67 | |
| 2024-02-23 17:19:00,1708708740000,15.1346,15.1413,15.13,15.13,4076.0,15.1397,26 | |
| 2024-02-23 17:20:00,1708708800000,15.13,15.15,15.122,15.135,15828.0,15.1346,60 | |
| 2024-02-23 17:21:00,1708708860000,15.1322,15.145,15.1322,15.1413,14328.0,15.1399,29 | |
| 2024-02-23 17:22:00,1708708920000,15.1401,15.1828,15.1401,15.1701,30711.0,15.1721,97 | |
| 2024-02-23 17:23:00,1708708980000,15.18,15.2,15.17,15.2,9525.0,15.1907,47 | |
| 2024-02-23 17:24:00,1708709040000,15.2,15.2099,15.1828,15.185,19946.0,15.1949,70 | |
| 2024-02-23 17:25:00,1708709100000,15.185,15.19,15.17,15.18,11897.0,15.1786,64 | |
| 2024-02-23 17:26:00,1708709160000,15.185,15.1899,15.1801,15.1801,4427.0,15.1835,11 | |
| 2024-02-23 17:27:00,1708709220000,15.185,15.2,15.17,15.2,11561.0,15.1776,42 | |
| 2024-02-23 17:28:00,1708709280000,15.19,15.19,15.165,15.1701,7052.0,15.1718,35 | |
| 2024-02-23 17:29:00,1708709340000,15.17,15.195,15.15,15.19,21398.0,15.1716,64 | |
| 2024-02-23 17:30:00,1708709400000,15.196,15.2099,15.1801,15.2076,11396.0,15.1959,53 | |
| 2024-02-23 17:31:00,1708709460000,15.2,15.205,15.185,15.1999,19372.0,15.1958,71 | |
| 2024-02-23 17:32:00,1708709520000,15.2,15.239,15.1949,15.239,19288.0,15.2193,84 | |
| 2024-02-23 17:33:00,1708709580000,15.2302,15.236,15.2201,15.23,22029.0,15.227,51 | |
| 2024-02-23 17:34:00,1708709640000,15.23,15.265,15.23,15.25,20032.0,15.2438,64 | |
| 2024-02-23 17:35:00,1708709700000,15.25,15.25,15.2244,15.225,11141.0,15.2325,50 | |
| 2024-02-23 17:36:00,1708709760000,15.23,15.2544,15.2201,15.25,15743.0,15.234,30 | |
| 2024-02-23 17:37:00,1708709820000,15.25,15.25,15.2295,15.23,8142.0,15.237,38 | |
| 2024-02-23 17:38:00,1708709880000,15.224,15.23,15.2201,15.225,6074.0,15.2283,14 | |
| 2024-02-23 17:39:00,1708709940000,15.23,15.245,15.2263,15.24,7224.0,15.2377,29 | |
| 2024-02-23 17:40:00,1708710000000,15.25,15.25,15.245,15.2499,7924.0,15.2477,24 | |
| 2024-02-23 17:41:00,1708710060000,15.25,15.25,15.24,15.24,4761.0,15.2432,19 | |
| 2024-02-23 17:42:00,1708710120000,15.246,15.26,15.236,15.255,6521.0,15.2433,40 | |
| 2024-02-23 17:43:00,1708710180000,15.2588,15.27,15.2437,15.2437,11758.0,15.2616,57 | |
| 2024-02-23 17:44:00,1708710240000,15.25,15.25,15.24,15.245,8760.0,15.247,14 | |
| 2024-02-23 17:45:00,1708710300000,15.25,15.25,15.2301,15.2301,5133.0,15.2428,36 | |
| 2024-02-23 17:46:00,1708710360000,15.2301,15.2499,15.22,15.22,9759.0,15.2359,45 | |
| 2024-02-23 17:47:00,1708710420000,15.22,15.22,15.18,15.1899,18282.0,15.2001,91 | |
| 2024-02-23 17:48:00,1708710480000,15.189,15.2085,15.184,15.2085,17570.0,15.1937,32 | |
| 2024-02-23 17:49:00,1708710540000,15.2099,15.23,15.2015,15.23,4640.0,15.2104,41 | |
| 2024-02-23 17:50:00,1708710600000,15.23,15.235,15.2202,15.2299,4736.0,15.2273,20 | |
| 2024-02-23 17:51:00,1708710660000,15.2203,15.23,15.2101,15.22,7792.0,15.2211,37 | |
| 2024-02-23 17:52:00,1708710720000,15.225,15.229,15.22,15.2245,14003.0,15.2279,15 | |
| 2024-02-23 17:53:00,1708710780000,15.225,15.23,15.2,15.21,17275.0,15.2187,62 | |
| 2024-02-23 17:54:00,1708710840000,15.2,15.21,15.195,15.2,45096.0,15.209,124 | |
| 2024-02-23 17:55:00,1708710900000,15.19,15.1999,15.19,15.19,8805.0,15.1948,29 | |
| 2024-02-23 17:56:00,1708710960000,15.1899,15.196,15.184,15.194,11647.0,15.1896,52 | |
| 2024-02-23 17:57:00,1708711020000,15.2,15.2,15.19,15.195,4339.0,15.193,21 | |
| 2024-02-23 17:58:00,1708711080000,15.1902,15.1999,15.18,15.1814,4295.0,15.1867,25 | |
| 2024-02-23 17:59:00,1708711140000,15.18,15.1899,15.1762,15.185,10436.0,15.1824,44 | |
| 2024-02-23 18:00:00,1708711200000,15.19,15.2,15.1749,15.2,23309.0,15.1896,69 | |
| 2024-02-23 18:01:00,1708711260000,15.2,15.21,15.1901,15.2014,10551.0,15.2031,42 | |
| 2024-02-23 18:02:00,1708711320000,15.2,15.2001,15.1917,15.1998,10260.0,15.1993,56 | |
| 2024-02-23 18:03:00,1708711380000,15.2,15.2,15.1801,15.195,8029.0,15.1918,35 | |
| 2024-02-23 18:04:00,1708711440000,15.19,15.1998,15.18,15.18,13065.0,15.1897,69 | |
| 2024-02-23 18:05:00,1708711500000,15.189,15.195,15.185,15.1901,4837.0,15.1904,19 | |
| 2024-02-23 18:06:00,1708711560000,15.1965,15.2303,15.1965,15.23,13819.0,15.2171,76 | |
| 2024-02-23 18:07:00,1708711620000,15.23,15.2601,15.225,15.2601,13512.0,15.2391,51 | |
| 2024-02-23 18:08:00,1708711680000,15.2685,15.275,15.265,15.275,7149.0,15.2722,19 | |
| 2024-02-23 18:09:00,1708711740000,15.27,15.275,15.25,15.25,16180.0,15.2678,68 | |
| 2024-02-23 18:10:00,1708711800000,15.24,15.24,15.2106,15.2106,7579.0,15.2283,36 | |
| 2024-02-23 18:11:00,1708711860000,15.22,15.2357,15.22,15.2302,12448.0,15.2292,26 | |
| 2024-02-23 18:12:00,1708711920000,15.235,15.235,15.22,15.22,2588.0,15.2308,19 | |
| 2024-02-23 18:13:00,1708711980000,15.22,15.225,15.2199,15.2199,6719.0,15.2203,16 | |
| 2024-02-23 18:14:00,1708712040000,15.22,15.24,15.22,15.24,7681.0,15.2299,46 | |
| 2024-02-23 18:15:00,1708712100000,15.23,15.24,15.23,15.23,7895.0,15.2353,20 | |
| 2024-02-23 18:16:00,1708712160000,15.2201,15.25,15.22,15.25,4866.0,15.2288,22 | |
| 2024-02-23 18:17:00,1708712220000,15.26,15.26,15.25,15.25,5369.0,15.2558,36 | |
| 2024-02-23 18:18:00,1708712280000,15.25,15.275,15.25,15.26,8637.0,15.2566,32 | |
| 2024-02-23 18:19:00,1708712340000,15.2599,15.269,15.2549,15.26,9406.0,15.2603,41 | |
| 2024-02-23 18:20:00,1708712400000,15.26,15.26,15.24,15.2438,23527.0,15.2526,40 | |
| 2024-02-23 18:21:00,1708712460000,15.24,15.25,15.24,15.25,15228.0,15.2489,46 | |
| 2024-02-23 18:22:00,1708712520000,15.2501,15.26,15.2493,15.2599,8574.0,15.2522,42 | |
| 2024-02-23 18:23:00,1708712580000,15.25,15.2699,15.25,15.26,9361.0,15.2574,45 | |
| 2024-02-23 18:24:00,1708712640000,15.27,15.28,15.27,15.28,3016.0,15.2745,21 | |
| 2024-02-23 18:25:00,1708712700000,15.2721,15.28,15.2676,15.2676,8366.0,15.2722,49 | |
| 2024-02-23 18:26:00,1708712760000,15.27,15.2802,15.27,15.2801,12084.0,15.2789,38 | |
| 2024-02-23 18:27:00,1708712820000,15.29,15.29,15.28,15.28,3590.0,15.2834,30 | |
| 2024-02-23 18:28:00,1708712880000,15.28,15.29,15.28,15.285,2602.0,15.2891,27 | |
| 2024-02-23 18:29:00,1708712940000,15.285,15.3054,15.285,15.295,30825.0,15.2971,88 | |
| 2024-02-23 18:30:00,1708713000000,15.295,15.305,15.285,15.2999,11965.0,15.2953,53 | |
| 2024-02-23 18:31:00,1708713060000,15.29,15.296,15.29,15.2901,3090.0,15.2926,14 | |
| 2024-02-23 18:32:00,1708713120000,15.291,15.34,15.285,15.3375,19998.0,15.302,96 | |
| 2024-02-23 18:33:00,1708713180000,15.34,15.36,15.34,15.3527,32620.0,15.3504,87 | |
| 2024-02-23 18:34:00,1708713240000,15.35,15.36,15.3299,15.3299,10604.0,15.3427,46 | |
| 2024-02-23 18:35:00,1708713300000,15.325,15.326,15.3,15.3,17143.0,15.3196,50 | |
| 2024-02-23 18:36:00,1708713360000,15.3,15.31,15.285,15.2999,17414.0,15.2964,31 | |
| 2024-02-23 18:37:00,1708713420000,15.295,15.305,15.295,15.295,13839.0,15.3,62 | |
| 2024-02-23 18:38:00,1708713480000,15.3,15.315,15.29,15.3101,13873.0,15.3003,59 | |
| 2024-02-23 18:39:00,1708713540000,15.3001,15.315,15.3001,15.315,9106.0,15.3088,26 | |
| 2024-02-23 18:40:00,1708713600000,15.315,15.3199,15.305,15.3099,2534.0,15.3133,17 | |
| 2024-02-23 18:41:00,1708713660000,15.305,15.33,15.305,15.32,22563.0,15.3222,61 | |
| 2024-02-23 18:42:00,1708713720000,15.31,15.32,15.3099,15.32,8043.0,15.3122,34 | |
| 2024-02-23 18:43:00,1708713780000,15.32,15.33,15.315,15.3231,17677.0,15.3281,24 | |
| 2024-02-23 18:44:00,1708713840000,15.327,15.33,15.325,15.33,1151.0,15.3262,8 | |
| 2024-02-23 18:45:00,1708713900000,15.3299,15.3299,15.304,15.3101,5974.0,15.3179,30 | |
| 2024-02-23 18:46:00,1708713960000,15.31,15.32,15.3099,15.32,4562.0,15.3177,30 | |
| 2024-02-23 18:47:00,1708714020000,15.32,15.3275,15.32,15.3275,1941.0,15.321,12 | |
| 2024-02-23 18:48:00,1708714080000,15.33,15.3599,15.33,15.355,12463.0,15.3374,46 | |
| 2024-02-23 18:49:00,1708714140000,15.35,15.35,15.34,15.34,4843.0,15.343,30 | |
| 2024-02-23 18:50:00,1708714200000,15.34,15.34,15.3314,15.3314,5999.0,15.3363,17 | |
| 2024-02-23 18:51:00,1708714260000,15.3388,15.355,15.3388,15.35,9272.0,15.3463,41 | |
| 2024-02-23 18:52:00,1708714320000,15.35,15.36,15.34,15.34,8887.0,15.3457,63 | |
| 2024-02-23 18:53:00,1708714380000,15.33,15.36,15.33,15.36,12589.0,15.3422,47 | |
| 2024-02-23 18:54:00,1708714440000,15.36,15.37,15.35,15.365,19080.0,15.3633,80 | |
| 2024-02-23 18:55:00,1708714500000,15.36,15.36,15.3221,15.34,8136.0,15.3374,60 | |
| 2024-02-23 18:56:00,1708714560000,15.335,15.38,15.335,15.38,10422.0,15.3693,45 | |
| 2024-02-23 18:57:00,1708714620000,15.39,15.41,15.38,15.395,18443.0,15.3914,133 | |
| 2024-02-23 18:58:00,1708714680000,15.395,15.4,15.3838,15.3848,6549.0,15.3934,42 | |
| 2024-02-23 18:59:00,1708714740000,15.3882,15.3882,15.365,15.3838,9375.0,15.3763,49 | |
| 2024-02-23 19:00:00,1708714800000,15.39,15.41,15.39,15.405,5703.0,15.403,35 | |
| 2024-02-23 19:01:00,1708714860000,15.4001,15.41,15.4001,15.41,6770.0,15.4075,22 | |
| 2024-02-23 19:02:00,1708714920000,15.41,15.42,15.41,15.42,7062.0,15.4162,35 | |
| 2024-02-23 19:03:00,1708714980000,15.4201,15.4201,15.41,15.4103,5229.0,15.4195,19 | |
| 2024-02-23 19:04:00,1708715040000,15.41,15.41,15.36,15.365,12600.0,15.3843,60 | |
| 2024-02-23 19:05:00,1708715100000,15.37,15.3745,15.35,15.35,8944.0,15.3686,25 | |
| 2024-02-23 19:06:00,1708715160000,15.355,15.365,15.3499,15.365,2828.0,15.3563,26 | |
| 2024-02-23 19:07:00,1708715220000,15.36,15.37,15.35,15.35,18030.0,15.3572,44 | |
| 2024-02-23 19:08:00,1708715280000,15.34,15.34,15.325,15.335,8160.0,15.3334,44 | |
| 2024-02-23 19:09:00,1708715340000,15.3397,15.345,15.315,15.315,19654.0,15.3247,76 | |
| 2024-02-23 19:10:00,1708715400000,15.32,15.32,15.29,15.294,6989.0,15.3026,67 | |
| 2024-02-23 19:11:00,1708715460000,15.29,15.29,15.25,15.2598,29656.0,15.2614,129 | |
| 2024-02-23 19:12:00,1708715520000,15.26,15.2701,15.25,15.2701,12798.0,15.2576,59 | |
| 2024-02-23 19:13:00,1708715580000,15.269,15.2699,15.254,15.258,7678.0,15.2612,27 | |
| 2024-02-23 19:14:00,1708715640000,15.2542,15.2602,15.2501,15.2501,8596.0,15.2574,32 | |
| 2024-02-23 19:15:00,1708715700000,15.26,15.265,15.248,15.2499,3475.0,15.2548,22 | |
| 2024-02-23 19:16:00,1708715760000,15.24,15.24,15.19,15.2,64855.0,15.2043,147 | |
| 2024-02-23 19:17:00,1708715820000,15.1999,15.2059,15.19,15.1999,49193.0,15.1995,127 | |
| 2024-02-23 19:18:00,1708715880000,15.195,15.2099,15.19,15.19,9052.0,15.1982,44 | |
| 2024-02-23 19:19:00,1708715940000,15.18,15.1899,15.16,15.16,14394.0,15.1796,72 | |
| 2024-02-23 19:20:00,1708716000000,15.16,15.186,15.155,15.1701,44279.0,15.1649,102 | |
| 2024-02-23 19:21:00,1708716060000,15.17,15.17,15.1426,15.1499,36072.0,15.1557,156 | |
| 2024-02-23 19:22:00,1708716120000,15.1497,15.18,15.1497,15.175,27834.0,15.1706,99 | |
| 2024-02-23 19:23:00,1708716180000,15.18,15.19,15.18,15.18,15092.0,15.1813,44 | |
| 2024-02-23 19:24:00,1708716240000,15.1899,15.195,15.155,15.16,51076.0,15.1808,69 | |
| 2024-02-23 19:25:00,1708716300000,15.16,15.1799,15.15,15.17,43741.0,15.1663,122 | |
| 2024-02-23 19:26:00,1708716360000,15.17,15.175,15.1202,15.13,33258.0,15.144,177 | |
| 2024-02-23 19:27:00,1708716420000,15.136,15.17,15.12,15.17,24869.0,15.1441,127 | |
| 2024-02-23 19:28:00,1708716480000,15.18,15.195,15.16,15.195,22920.0,15.1714,130 | |
| 2024-02-23 19:29:00,1708716540000,15.19,15.21,15.165,15.17,16731.0,15.1881,69 | |
| 2024-02-23 19:30:00,1708716600000,15.18,15.19,15.17,15.18,7188.0,15.1801,49 | |
| 2024-02-23 19:31:00,1708716660000,15.18,15.2001,15.18,15.1999,11265.0,15.1939,99 | |
| 2024-02-23 19:32:00,1708716720000,15.2001,15.225,15.2001,15.22,30372.0,15.2134,45 | |
| 2024-02-23 19:33:00,1708716780000,15.215,15.23,15.2105,15.23,21501.0,15.2187,89 | |
| 2024-02-23 19:34:00,1708716840000,15.2301,15.245,15.2301,15.2397,31826.0,15.2344,30 | |
| 2024-02-23 19:35:00,1708716900000,15.22,15.2299,15.2101,15.2101,15720.0,15.2169,53 | |
| 2024-02-23 19:36:00,1708716960000,15.21,15.215,15.19,15.1982,28115.0,15.2012,107 | |
| 2024-02-23 19:37:00,1708717020000,15.2,15.2,15.195,15.2,12397.0,15.2002,20 | |
| 2024-02-23 19:38:00,1708717080000,15.2096,15.215,15.2,15.2,6476.0,15.2094,35 | |
| 2024-02-23 19:39:00,1708717140000,15.2,15.2,15.185,15.2,11840.0,15.1939,51 | |
| 2024-02-23 19:40:00,1708717200000,15.2,15.21,15.2,15.2025,5832.0,15.2037,41 | |
| 2024-02-23 19:41:00,1708717260000,15.2,15.2,15.19,15.195,5593.0,15.1986,46 | |
| 2024-02-23 19:42:00,1708717320000,15.2,15.2075,15.195,15.195,5178.0,15.2003,28 | |
| 2024-02-23 19:43:00,1708717380000,15.191,15.191,15.18,15.1828,3345.0,15.1887,19 | |
| 2024-02-23 19:44:00,1708717440000,15.18,15.18,15.17,15.175,7630.0,15.1788,48 | |
| 2024-02-23 19:45:00,1708717500000,15.17,15.175,15.15,15.15,13692.0,15.161,76 | |
| 2024-02-23 19:46:00,1708717560000,15.15,15.165,15.15,15.165,27369.0,15.1589,39 | |
| 2024-02-23 19:47:00,1708717620000,15.17,15.17,15.16,15.16,7050.0,15.1626,12 | |
| 2024-02-23 19:48:00,1708717680000,15.16,15.16,15.15,15.15,25321.0,15.1548,124 | |
| 2024-02-23 19:49:00,1708717740000,15.145,15.145,15.114,15.1201,36569.0,15.1246,153 | |
| 2024-02-23 19:50:00,1708717800000,15.12,15.1299,15.12,15.12,1827.0,15.1281,15 | |
| 2024-02-23 19:51:00,1708717860000,15.1275,15.1275,15.1123,15.12,6553.0,15.1205,27 | |
| 2024-02-23 19:52:00,1708717920000,15.1201,15.135,15.1201,15.135,5730.0,15.1296,19 | |
| 2024-02-23 19:53:00,1708717980000,15.14,15.15,15.14,15.1475,8771.0,15.1418,39 | |
| 2024-02-23 19:54:00,1708718040000,15.14,15.1499,15.13,15.1401,7979.0,15.1395,45 | |
| 2024-02-23 19:55:00,1708718100000,15.14,15.14,15.1301,15.1301,17994.0,15.1386,23 | |
| 2024-02-23 19:56:00,1708718160000,15.1313,15.1499,15.1301,15.14,7573.0,15.1461,16 | |
| 2024-02-23 19:57:00,1708718220000,15.15,15.1699,15.15,15.15,16229.0,15.1597,76 | |
| 2024-02-23 19:58:00,1708718280000,15.1589,15.16,15.14,15.15,77977.0,15.1434,82 | |
| 2024-02-23 19:59:00,1708718340000,15.15,15.16,15.15,15.1551,1727.0,15.1544,16 | |
| 2024-02-23 20:00:00,1708718400000,15.155,15.155,15.15,15.15,7334.0,15.1536,41 | |
| 2024-02-23 20:01:00,1708718460000,15.1455,15.15,15.14,15.14,9480.0,15.1435,19 | |
| 2024-02-23 20:02:00,1708718520000,15.14,15.15,15.14,15.15,22498.0,15.147,70 | |
| 2024-02-23 20:03:00,1708718580000,15.16,15.16,15.15,15.155,9253.0,15.1577,30 | |
| 2024-02-23 20:04:00,1708718640000,15.1575,15.16,15.15,15.15,10679.0,15.1522,92 | |
| 2024-02-23 20:05:00,1708718700000,15.1504,15.1599,15.14,15.155,16384.0,15.1459,21 | |
| 2024-02-23 20:06:00,1708718760000,15.15,15.156,15.145,15.15,12148.0,15.1495,43 | |
| 2024-02-23 20:07:00,1708718820000,15.145,15.15,15.14,15.1421,7543.0,15.1458,34 | |
| 2024-02-23 20:08:00,1708718880000,15.14,15.1511,15.14,15.1511,4294.0,15.1463,29 | |
| 2024-02-23 20:09:00,1708718940000,15.16,15.1602,15.14,15.14,16637.0,15.1562,62 | |
| 2024-02-23 20:10:00,1708719000000,15.1421,15.145,15.14,15.1401,6467.0,15.1415,18 | |
| 2024-02-23 20:11:00,1708719060000,15.145,15.1475,15.135,15.1399,22730.0,15.1397,74 | |
| 2024-02-23 20:12:00,1708719120000,15.135,15.155,15.135,15.15,11618.0,15.1458,45 | |
| 2024-02-23 20:13:00,1708719180000,15.145,15.16,15.145,15.1515,10668.0,15.1519,34 | |
| 2024-02-23 20:14:00,1708719240000,15.16,15.18,15.16,15.1701,10534.0,15.1674,43 | |
| 2024-02-23 20:15:00,1708719300000,15.175,15.196,15.17,15.195,11133.0,15.1833,26 | |
| 2024-02-23 20:16:00,1708719360000,15.19,15.19,15.17,15.18,27670.0,15.1847,82 | |
| 2024-02-23 20:17:00,1708719420000,15.185,15.19,15.1801,15.188,4688.0,15.1875,18 | |
| 2024-02-23 20:18:00,1708719480000,15.19,15.1999,15.19,15.1901,5846.0,15.1917,44 | |
| 2024-02-23 20:19:00,1708719540000,15.1941,15.2,15.19,15.2,10766.0,15.1972,11 | |
| 2024-02-23 20:20:00,1708719600000,15.1938,15.1938,15.175,15.1799,25443.0,15.182,90 | |
| 2024-02-23 20:21:00,1708719660000,15.18,15.196,15.1757,15.1901,8156.0,15.1876,29 | |
| 2024-02-23 20:22:00,1708719720000,15.1937,15.195,15.19,15.19,2907.0,15.1933,11 | |
| 2024-02-23 20:23:00,1708719780000,15.19,15.19,15.175,15.175,13880.0,15.1879,33 | |
| 2024-02-23 20:24:00,1708719840000,15.1701,15.175,15.13,15.135,34723.0,15.1475,127 | |
| 2024-02-23 20:25:00,1708719900000,15.14,15.1503,15.14,15.1401,3799.0,15.1464,29 | |
| 2024-02-23 20:26:00,1708719960000,15.15,15.16,15.135,15.135,29820.0,15.1494,117 | |
| 2024-02-23 20:27:00,1708720020000,15.1313,15.1397,15.115,15.115,14758.0,15.1281,67 | |
| 2024-02-23 20:28:00,1708720080000,15.12,15.136,15.12,15.135,16486.0,15.1288,60 | |
| 2024-02-23 20:29:00,1708720140000,15.135,15.139,15.1199,15.1201,20903.0,15.1242,85 | |
| 2024-02-23 20:30:00,1708720200000,15.13,15.13,15.12,15.12,11777.0,15.1255,51 | |
| 2024-02-23 20:31:00,1708720260000,15.125,15.125,15.1197,15.12,7463.0,15.1208,40 | |
| 2024-02-23 20:32:00,1708720320000,15.1199,15.129,15.1199,15.125,2008.0,15.1246,15 | |
| 2024-02-23 20:33:00,1708720380000,15.13,15.1399,15.13,15.135,12362.0,15.1345,37 | |
| 2024-02-23 20:34:00,1708720440000,15.1305,15.1475,15.13,15.14,7816.0,15.1393,49 | |
| 2024-02-23 20:35:00,1708720500000,15.13,15.14,15.13,15.135,6554.0,15.1386,20 | |
| 2024-02-23 20:36:00,1708720560000,15.13,15.16,15.13,15.16,9694.0,15.1476,51 | |
| 2024-02-23 20:37:00,1708720620000,15.16,15.175,15.16,15.1604,30678.0,15.1693,98 | |
| 2024-02-23 20:38:00,1708720680000,15.1601,15.1693,15.16,15.16,4940.0,15.1637,20 | |
| 2024-02-23 20:39:00,1708720740000,15.165,15.1699,15.155,15.16,13087.0,15.1638,57 | |
| 2024-02-23 20:40:00,1708720800000,15.156,15.16,15.15,15.16,11494.0,15.1581,26 | |
| 2024-02-23 20:41:00,1708720860000,15.16,15.16,15.155,15.16,1543.0,15.1587,16 | |
| 2024-02-23 20:42:00,1708720920000,15.16,15.1701,15.1543,15.1701,17246.0,15.1626,74 | |
| 2024-02-23 20:43:00,1708720980000,15.175,15.18,15.17,15.18,6105.0,15.1783,32 | |
| 2024-02-23 20:44:00,1708721040000,15.175,15.19,15.175,15.19,15866.0,15.1831,79 | |
| 2024-02-23 20:45:00,1708721100000,15.19,15.2,15.1802,15.2,10315.0,15.1922,36 | |
| 2024-02-23 20:46:00,1708721160000,15.2,15.21,15.1917,15.195,18011.0,15.199,79 | |
| 2024-02-23 20:47:00,1708721220000,15.195,15.2,15.195,15.2,7119.0,15.1991,26 | |
| 2024-02-23 20:48:00,1708721280000,15.1985,15.2,15.185,15.185,7521.0,15.1919,57 | |
| 2024-02-23 20:49:00,1708721340000,15.185,15.19,15.175,15.18,18555.0,15.1809,81 | |
| 2024-02-23 20:50:00,1708721400000,15.175,15.18,15.17,15.175,6375.0,15.1749,30 | |
| 2024-02-23 20:51:00,1708721460000,15.175,15.1899,15.1701,15.1875,28039.0,15.1759,99 | |
| 2024-02-23 20:52:00,1708721520000,15.19,15.19,15.17,15.17,32833.0,15.1762,75 | |
| 2024-02-23 20:53:00,1708721580000,15.175,15.18,15.1515,15.16,26575.0,15.1714,138 | |
| 2024-02-23 20:54:00,1708721640000,15.155,15.17,15.154,15.165,12871.0,15.1581,68 | |
| 2024-02-23 20:55:00,1708721700000,15.165,15.19,15.16,15.185,22365.0,15.1748,88 | |
| 2024-02-23 20:56:00,1708721760000,15.1828,15.19,15.18,15.1886,8364.0,15.1874,41 | |
| 2024-02-23 20:57:00,1708721820000,15.19,15.21,15.18,15.205,49753.0,15.1913,193 | |
| 2024-02-23 20:58:00,1708721880000,15.2001,15.22,15.2,15.2101,177029.0,15.2054,280 | |
| 2024-02-23 20:59:00,1708721940000,15.22,15.23,15.21,15.2222,76728.0,15.221,245 | |
| 2024-02-23 21:00:00,1708722000000,15.24,15.24,15.24,15.24,200.0,15.24,1 | |
| 2024-02-23 21:01:00,1708722060000,15.23,15.23,15.23,15.23,200.0,15.23,1 | |
| 2024-02-23 21:02:00,1708722120000,15.23,15.23,15.23,15.23,256.0,15.23,2 | |
| 2024-02-23 21:03:00,1708722180000,15.2,15.2,15.2,15.2,1167.0,15.2015,9 | |
| 2024-02-23 21:04:00,1708722240000,15.199,15.209,15.199,15.209,1406.0,15.204,3 | |
| 2024-02-23 21:07:00,1708722420000,15.19,15.19,15.19,15.19,731.0,15.19,3 | |
| 2024-02-23 21:09:00,1708722540000,15.18,15.18,15.1702,15.18,1596.0,15.1788,8 | |
| 2024-02-23 21:13:00,1708722780000,15.16,15.16,15.16,15.16,6105.0,15.16,18 | |
| 2024-02-23 21:15:00,1708722900000,15.15,15.15,15.15,15.15,1000.0,15.15,2 | |
| 2024-02-23 21:16:00,1708722960000,15.15,15.1501,15.15,15.1501,600.0,15.15,2 | |
| 2024-02-23 21:17:00,1708723020000,15.15,15.15,15.15,15.15,3309.0,15.15,11 | |
| 2024-02-23 21:18:00,1708723080000,15.15,15.15,15.15,15.15,301.0,15.15,4 | |
| 2024-02-23 21:20:00,1708723200000,15.16,15.16,15.14,15.14,15294.0,15.1598,9 | |
| 2024-02-23 21:21:00,1708723260000,15.14,15.14,15.14,15.14,1981.0,15.14,2 | |
| 2024-02-23 21:24:00,1708723440000,15.13,15.13,15.13,15.13,478.0,15.1302,8 | |
| 2024-02-23 21:25:00,1708723500000,15.15,15.15,15.14,15.14,4695.0,15.1403,6 | |
| 2024-02-23 21:26:00,1708723560000,15.1308,15.1308,15.1308,15.1308,4001.0,15.1308,2 | |
| 2024-02-23 21:28:00,1708723680000,15.159,15.159,15.159,15.159,253.0,15.1571,4 | |
| 2024-02-23 21:29:00,1708723740000,15.15,15.15,15.14,15.14,500.0,15.144,2 | |
| 2024-02-23 21:31:00,1708723860000,15.15,15.15,15.15,15.15,133.0,15.15,2 | |
| 2024-02-23 21:32:00,1708723920000,15.15,15.15,15.15,15.15,906.0,15.15,2 | |
| 2024-02-23 21:33:00,1708723980000,15.15,15.15,15.15,15.15,1000.0,15.15,1 | |
| 2024-02-23 21:37:00,1708724220000,15.15,15.15,15.15,15.15,5455.0,15.15,4 | |
| 2024-02-23 21:39:00,1708724340000,15.15,15.15,15.1497,15.1497,302.0,15.1499,3 | |
| 2024-02-23 21:40:00,1708724400000,15.15,15.1503,15.15,15.1503,3824.0,15.1503,2 | |
| 2024-02-23 21:45:00,1708724700000,15.14,15.14,15.11,15.11,5902.0,15.1274,35 | |
| 2024-02-23 21:48:00,1708724880000,15.129,15.129,15.129,15.129,252.0,15.1291,3 | |
| 2024-02-23 21:49:00,1708724940000,15.11,15.11,15.11,15.11,253.0,15.1101,4 | |
| 2024-02-23 21:50:00,1708725000000,15.12,15.12,15.12,15.12,339.0,15.12,1 | |
| 2024-02-23 21:52:00,1708725120000,15.1,15.1,15.1,15.1,1828.0,15.1003,40 | |
| 2024-02-23 21:53:00,1708725180000,15.11,15.11,15.1098,15.1098,900.0,15.1098,2 | |
| 2024-02-23 21:54:00,1708725240000,15.1,15.1,15.09,15.09,8963.0,15.0966,12 | |
| 2024-02-23 21:55:00,1708725300000,15.08,15.08,15.07,15.07,473.0,15.073,15 | |
| 2024-02-23 21:56:00,1708725360000,15.06,15.06,15.04,15.06,1935.0,15.0527,39 | |
| 2024-02-23 21:57:00,1708725420000,15.06,15.06,15.06,15.06,1882.0,15.06,7 | |
| 2024-02-23 21:59:00,1708725540000,15.07,15.1,15.07,15.1,3006.0,15.078,9 | |
| 2024-02-23 22:00:00,1708725600000,15.1,15.1,15.1,15.1,262.0,15.1009,5 | |
| 2024-02-23 22:01:00,1708725660000,15.11,15.11,15.11,15.11,210.0,15.11,2 | |
| 2024-02-23 22:02:00,1708725720000,15.1,15.1,15.1,15.1,503.0,15.1,4 | |
| 2024-02-23 22:04:00,1708725840000,15.11,15.11,15.11,15.11,402.0,15.11,5 | |
| 2024-02-23 22:07:00,1708726020000,15.09,15.09,15.09,15.09,701.0,15.09,2 | |
| 2024-02-23 22:08:00,1708726080000,15.08,15.08,15.08,15.08,136.0,15.0818,2 | |
| 2024-02-23 22:10:00,1708726200000,15.08,15.08,15.08,15.08,100.0,15.08,1 | |
| 2024-02-23 22:15:00,1708726500000,15.11,15.11,15.09,15.09,515.0,15.1042,7 | |
| 2024-02-23 22:18:00,1708726680000,15.1097,15.1097,15.1,15.1,372.0,15.1023,6 | |
| 2024-02-23 22:19:00,1708726740000,15.11,15.11,15.11,15.11,321.0,15.1044,3 | |
| 2024-02-23 22:25:00,1708727100000,15.1093,15.11,15.09,15.11,1547.0,15.0969,8 | |
| 2024-02-23 22:26:00,1708727160000,15.1,15.1,15.1,15.1,702.0,15.1,3 | |
| 2024-02-23 22:30:00,1708727400000,15.1,15.1,15.1,15.1,457.0,15.1006,4 | |
| 2024-02-23 22:31:00,1708727460000,15.1,15.1,15.1,15.1,1756.0,15.1,1 | |
| 2024-02-23 22:33:00,1708727580000,15.11,15.11,15.11,15.11,104.0,15.11,2 | |
| 2024-02-23 22:34:00,1708727640000,15.11,15.11,15.11,15.11,103.0,15.1091,2 | |
| 2024-02-23 22:39:00,1708727940000,15.11,15.11,15.11,15.11,100.0,15.11,1 | |
| 2024-02-23 22:42:00,1708728120000,15.0904,15.0904,15.0904,15.0904,3802.0,15.0904,2 | |
| 2024-02-23 22:49:00,1708728540000,15.1,15.1,15.1,15.1,130.0,15.1,2 | |
| 2024-02-23 22:52:00,1708728720000,15.09,15.09,15.09,15.09,460.0,15.09,17 | |
| 2024-02-23 22:53:00,1708728780000,15.08,15.08,15.08,15.08,320.0,15.08,15 | |
| 2024-02-23 22:54:00,1708728840000,15.07,15.07,15.07,15.07,14286.0,15.07,2 | |
| 2024-02-23 22:58:00,1708729080000,15.1099,15.1099,15.1099,15.1099,101.0,15.1099,2 | |
| 2024-02-23 23:00:00,1708729200000,15.07,15.07,15.07,15.07,9000.0,15.07,1 | |
| 2024-02-23 23:03:00,1708729380000,15.11,15.11,15.11,15.11,100.0,15.11,1 | |
| 2024-02-23 23:16:00,1708730160000,15.08,15.08,15.08,15.08,997.0,15.08,1 | |
| 2024-02-23 23:27:00,1708730820000,15.1,15.1,15.1,15.1,263.0,15.0952,2 | |
| 2024-02-23 23:32:00,1708731120000,15.11,15.11,15.11,15.11,300.0,15.11,1 | |
| 2024-02-23 23:33:00,1708731180000,15.1,15.1,15.1,15.1,1005.0,15.1,2 | |
| 2024-02-23 23:34:00,1708731240000,15.1,15.1,15.1,15.1,200.0,15.1,1 | |
| 2024-02-23 23:38:00,1708731480000,15.1097,15.1097,15.1097,15.1097,500.0,15.1097,1 | |
| 2024-02-23 23:39:00,1708731540000,15.1,15.1,15.1,15.1,118.0,15.1,2 | |
| 2024-02-23 23:40:00,1708731600000,15.1,15.1,15.1,15.1,100.0,15.1,1 | |
| 2024-02-23 23:49:00,1708732140000,15.11,15.11,15.11,15.11,1000.0,15.11,1 | |
| 2024-02-23 23:51:00,1708732260000,15.11,15.11,15.11,15.11,1000.0,15.11,1 | |
| 2024-02-23 23:52:00,1708732320000,15.1,15.1,15.1,15.1,1924.0,15.1,4 | |
| 2024-02-23 23:53:00,1708732380000,15.1,15.11,15.1,15.1099,2010.0,15.107,5 | |
| 2024-02-23 23:56:00,1708732560000,15.11,15.11,15.11,15.11,2045.0,15.11,4 | |
| 2024-02-23 23:57:00,1708732620000,15.11,15.15,15.11,15.15,2000.0,15.1452,4 | |
| 2024-02-23 23:59:00,1708732740000,15.15,15.15,15.11,15.11,1101.0,15.1137,3 | |
| 2024-02-24 00:08:00,1708733280000,15.15,15.15,15.13,15.13,770.0,15.1392,6 | |
| 2024-02-24 00:20:00,1708734000000,15.1,15.1,15.1,15.1,1000.0,15.1,1 | |
| 2024-02-24 00:22:00,1708734120000,15.1,15.1,15.1,15.1,10000.0,15.1,2 | |
| 2024-02-24 00:24:00,1708734240000,15.14,15.14,15.14,15.14,200.0,15.14,1 | |
| 2024-02-24 00:27:00,1708734420000,15.1,15.1,15.1,15.1,320.0,15.1027,9 | |
| 2024-02-24 00:30:00,1708734600000,15.14,15.14,15.14,15.14,802.0,15.14,3 | |
| 2024-02-24 00:34:00,1708734840000,15.14,15.14,15.14,15.14,318.0,15.14,3 | |
| 2024-02-24 00:53:00,1708735980000,15.1,15.1,15.1,15.1,245.0,15.1006,2 | |
| 2024-02-24 00:57:00,1708736220000,15.11,15.11,15.11,15.11,402.0,15.11,1 | |
| 2024-02-24 00:58:00,1708736280000,15.11,15.11,15.1,15.1,1360.0,15.1037,2 | |
| 2024-02-24 00:59:00,1708736340000,15.11,15.11,15.11,15.11,435.0,15.1096,5 | |
| 2024-02-26 09:00:00,1708938000000,16.05,16.05,15.81,16.05,3447.0,16.0153,15 | |
| 2024-02-26 09:01:00,1708938060000,16.05,16.05,16.02,16.02,474.0,16.0296,6 | |
| 2024-02-26 09:02:00,1708938120000,16.04,16.04,16.02,16.03,6188.0,16.0276,12 | |
| 2024-02-26 09:03:00,1708938180000,16.025,16.025,16.02,16.02,5364.0,16.0201,10 | |
| 2024-02-26 09:04:00,1708938240000,16.01,16.015,15.98,15.98,13504.0,16.0045,18 | |
| 2024-02-26 09:05:00,1708938300000,15.98,16.0,15.98,16.0,6278.0,15.9984,16 | |
| 2024-02-26 09:06:00,1708938360000,16.0,16.0,16.0,16.0,310.0,16.0003,3 | |
| 2024-02-26 09:07:00,1708938420000,16.0,16.0,16.0,16.0,1784.0,16.0,4 | |
| 2024-02-26 09:09:00,1708938540000,16.0,16.0,15.99,15.99,2719.0,15.9915,6 | |
| 2024-02-26 09:10:00,1708938600000,15.98,15.98,15.96,15.96,8851.0,15.974,15 | |
| 2024-02-26 09:11:00,1708938660000,15.96,15.96,15.96,15.96,1943.0,15.96,3 | |
| 2024-02-26 09:12:00,1708938720000,15.96,15.97,15.96,15.97,2929.0,15.9618,6 | |
| 2024-02-26 09:13:00,1708938780000,15.96,15.96,15.95,15.95,5001.0,15.9576,6 | |
| 2024-02-26 09:14:00,1708938840000,15.94,15.94,15.94,15.94,5286.0,15.94,9 | |
| 2024-02-26 09:15:00,1708938900000,15.95,15.96,15.95,15.96,1258.0,15.9563,5 | |
| 2024-02-26 09:16:00,1708938960000,15.96,15.96,15.96,15.96,3116.0,15.96,4 | |
| 2024-02-26 09:17:00,1708939020000,15.96,15.97,15.96,15.96,7548.0,15.9637,16 | |
| 2024-02-26 09:18:00,1708939080000,15.97,15.97,15.97,15.97,249.0,15.969,3 | |
| 2024-02-26 09:19:00,1708939140000,15.96,15.96,15.93,15.93,3721.0,15.9548,15 | |
| 2024-02-26 09:20:00,1708939200000,15.94,15.94,15.94,15.94,1834.0,15.94,4 | |
| 2024-02-26 09:21:00,1708939260000,15.94,15.95,15.93,15.93,6916.0,15.9384,17 | |
| 2024-02-26 09:25:00,1708939500000,15.97,15.97,15.97,15.97,3082.0,15.97,6 | |
| 2024-02-26 09:27:00,1708939620000,15.96,15.96,15.96,15.96,2317.0,15.96,4 | |
| 2024-02-26 09:29:00,1708939740000,15.95,15.95,15.95,15.95,765.0,15.95,4 | |
| 2024-02-26 09:31:00,1708939860000,15.93,15.93,15.93,15.93,2809.0,15.93,5 | |
| 2024-02-26 09:32:00,1708939920000,15.92,15.92,15.92,15.92,800.0,15.9213,4 | |
| 2024-02-26 09:33:00,1708939980000,15.92,15.92,15.92,15.92,400.0,15.92,1 | |
| 2024-02-26 09:34:00,1708940040000,15.92,15.92,15.92,15.92,1075.0,15.92,10 | |
| 2024-02-26 09:35:00,1708940100000,15.91,15.91,15.9,15.9,3289.0,15.9066,18 | |
| 2024-02-26 09:37:00,1708940220000,15.91,15.91,15.91,15.91,427.0,15.91,5 | |
| 2024-02-26 09:39:00,1708940340000,15.9,15.9,15.89,15.89,5154.0,15.8934,10 | |
| 2024-02-26 09:41:00,1708940460000,15.91,15.91,15.91,15.91,2357.0,15.9101,9 | |
| 2024-02-26 09:49:00,1708940940000,15.91,15.91,15.91,15.91,250.0,15.91,2 | |
| 2024-02-26 09:50:00,1708941000000,15.89,15.89,15.89,15.89,1787.0,15.8899,3 | |
| 2024-02-26 09:52:00,1708941120000,15.86,15.86,15.86,15.86,4370.0,15.8599,11 | |
| 2024-02-26 09:53:00,1708941180000,15.86,15.86,15.86,15.86,2969.0,15.86,7 | |
| 2024-02-26 09:55:00,1708941300000,15.85,15.85,15.85,15.85,2379.0,15.8508,7 | |
| 2024-02-26 09:56:00,1708941360000,15.87,15.87,15.87,15.87,481.0,15.8835,9 | |
| 2024-02-26 09:57:00,1708941420000,15.9,15.9,15.88,15.88,4430.0,15.8903,7 | |
| 2024-02-26 10:02:00,1708941720000,15.88,15.88,15.88,15.88,2300.0,15.88,3 | |
| 2024-02-26 10:05:00,1708941900000,15.88,15.88,15.88,15.88,335.0,15.88,2 | |
| 2024-02-26 10:07:00,1708942020000,15.88,15.88,15.88,15.88,200.0,15.88,1 | |
| 2024-02-26 10:08:00,1708942080000,15.88,15.88,15.88,15.88,2253.0,15.88,3 | |
| 2024-02-26 10:11:00,1708942260000,15.89,15.89,15.89,15.89,500.0,15.89,4 | |
| 2024-02-26 10:12:00,1708942320000,15.9,15.9,15.9,15.9,660.0,15.9024,9 | |
| 2024-02-26 10:14:00,1708942440000,15.9,15.9,15.9,15.9,220.0,15.9045,5 | |
| 2024-02-26 10:22:00,1708942920000,15.9,15.9,15.9,15.9,300.0,15.9,1 | |
| 2024-02-26 10:24:00,1708943040000,15.91,15.91,15.91,15.91,587.0,15.9087,3 | |
| 2024-02-26 10:29:00,1708943340000,15.85,15.85,15.84,15.84,8944.0,15.8444,33 | |
| 2024-02-26 10:35:00,1708943700000,15.87,15.87,15.87,15.87,4474.0,15.87,7 | |
| 2024-02-26 10:39:00,1708943940000,15.88,15.88,15.87,15.87,4283.0,15.8796,4 | |
| 2024-02-26 10:45:00,1708944300000,15.85,15.85,15.85,15.85,1617.0,15.8502,6 | |
| 2024-02-26 10:49:00,1708944540000,15.87,15.87,15.87,15.87,3581.0,15.87,8 | |
| 2024-02-26 10:50:00,1708944600000,15.87,15.88,15.87,15.88,2750.0,15.8758,7 | |
| 2024-02-26 10:54:00,1708944840000,15.91,15.91,15.91,15.91,3802.0,15.9096,8 | |
| 2024-02-26 10:55:00,1708944900000,15.93,15.93,15.93,15.93,3072.0,15.9299,5 | |
| 2024-02-26 10:56:00,1708944960000,15.95,15.95,15.95,15.95,750.0,15.9492,5 | |
| 2024-02-26 10:57:00,1708945020000,15.96,15.96,15.95,15.95,5835.0,15.9515,7 | |
| 2024-02-26 10:58:00,1708945080000,15.94,15.94,15.92,15.92,10140.0,15.9304,17 | |
| 2024-02-26 10:59:00,1708945140000,15.93,15.93,15.93,15.93,1200.0,15.9304,5 | |
| 2024-02-26 11:02:00,1708945320000,15.98,15.98,15.97,15.97,8168.0,15.9749,15 | |
| 2024-02-26 11:03:00,1708945380000,15.99,16.005,15.99,16.0,9624.0,15.9995,28 | |
| 2024-02-26 11:04:00,1708945440000,16.0,16.0,15.98,15.98,18780.0,15.9955,22 | |
| 2024-02-26 11:06:00,1708945560000,15.96,15.96,15.95,15.96,5585.0,15.953,9 | |
| 2024-02-26 11:07:00,1708945620000,15.94,15.94,15.92,15.92,7361.0,15.9287,18 | |
| 2024-02-26 11:09:00,1708945740000,15.93,15.93,15.92,15.92,2345.0,15.9251,7 | |
| 2024-02-26 11:11:00,1708945860000,15.95,15.95,15.95,15.95,1725.0,15.95,4 | |
| 2024-02-26 11:14:00,1708946040000,15.93,15.93,15.93,15.93,4232.0,15.9301,7 | |
| 2024-02-26 11:15:00,1708946100000,15.92,15.92,15.92,15.92,4525.0,15.9198,9 | |
| 2024-02-26 11:16:00,1708946160000,15.9,15.9,15.9,15.9,3450.0,15.9,10 | |
| 2024-02-26 11:17:00,1708946220000,15.91,15.91,15.91,15.91,3982.0,15.9101,9 | |
| 2024-02-26 11:19:00,1708946340000,15.87,15.87,15.87,15.87,3435.0,15.8693,9 | |
| 2024-02-26 11:20:00,1708946400000,15.83,15.83,15.82,15.82,4607.0,15.8278,14 | |
| 2024-02-26 11:21:00,1708946460000,15.82,15.82,15.78,15.78,3813.0,15.8007,22 | |
| 2024-02-26 11:23:00,1708946580000,15.85,15.85,15.85,15.85,5421.0,15.85,15 | |
| 2024-02-26 11:24:00,1708946640000,15.83,15.83,15.83,15.83,2737.0,15.8302,5 | |
| 2024-02-26 11:26:00,1708946760000,15.83,15.83,15.83,15.83,1175.0,15.8298,4 | |
| 2024-02-26 11:28:00,1708946880000,15.83,15.83,15.83,15.83,2360.0,15.83,9 | |
| 2024-02-26 11:29:00,1708946940000,15.84,15.84,15.84,15.84,3767.0,15.8399,6 | |
| 2024-02-26 11:30:00,1708947000000,15.82,15.82,15.82,15.82,1160.0,15.8195,4 | |
| 2024-02-26 11:33:00,1708947180000,15.83,15.83,15.82,15.82,5018.0,15.8223,11 | |
| 2024-02-26 11:35:00,1708947300000,15.78,15.78,15.78,15.78,1421.0,15.7811,11 | |
| 2024-02-26 11:38:00,1708947480000,15.79,15.79,15.79,15.79,8575.0,15.7901,10 | |
| 2024-02-26 11:41:00,1708947660000,15.82,15.82,15.82,15.82,551.0,15.82,3 | |
| 2024-02-26 11:42:00,1708947720000,15.83,15.83,15.83,15.83,1200.0,15.8294,5 | |
| 2024-02-26 11:43:00,1708947780000,15.81,15.81,15.8,15.8,3901.0,15.801,11 | |
| 2024-02-26 11:44:00,1708947840000,15.75,15.75,15.75,15.75,1253.0,15.75,4 | |
| 2024-02-26 11:46:00,1708947960000,15.69,15.69,15.69,15.69,1025.0,15.6922,14 | |
| 2024-02-26 11:53:00,1708948380000,15.72,15.72,15.72,15.72,125.0,15.722,2 | |
| 2024-02-26 11:57:00,1708948620000,15.75,15.75,15.75,15.75,460.0,15.7484,3 | |
| 2024-02-26 12:00:00,1708948800000,15.72,15.73,15.71,15.72,18362.0,15.7162,49 | |
| 2024-02-26 12:01:00,1708948860000,15.725,15.73,15.72,15.72,3850.0,15.7275,27 | |
| 2024-02-26 12:02:00,1708948920000,15.72,15.72,15.72,15.72,14007.0,15.72,18 | |
| 2024-02-26 12:03:00,1708948980000,15.72,15.75,15.72,15.74,16529.0,15.7341,37 | |
| 2024-02-26 12:04:00,1708949040000,15.76,15.765,15.755,15.765,3991.0,15.7599,12 | |
| 2024-02-26 12:05:00,1708949100000,15.77,15.82,15.77,15.81,8410.0,15.7824,42 | |
| 2024-02-26 12:06:00,1708949160000,15.82,15.86,15.82,15.83,19738.0,15.8431,57 | |
| 2024-02-26 12:07:00,1708949220000,15.835,15.835,15.82,15.82,15204.0,15.8265,42 | |
| 2024-02-26 12:08:00,1708949280000,15.82,15.83,15.82,15.83,768.0,15.8225,15 | |
| 2024-02-26 12:09:00,1708949340000,15.79,15.79,15.79,15.79,7950.0,15.7902,20 | |
| 2024-02-26 12:10:00,1708949400000,15.8,15.8,15.79,15.8,9236.0,15.7978,26 | |
| 2024-02-26 12:11:00,1708949460000,15.83,15.84,15.83,15.84,3024.0,15.8386,19 | |
| 2024-02-26 12:12:00,1708949520000,15.84,15.84,15.83,15.83,2650.0,15.8334,7 | |
| 2024-02-26 12:13:00,1708949580000,15.84,15.855,15.84,15.84,21241.0,15.8451,46 | |
| 2024-02-26 12:14:00,1708949640000,15.83,15.83,15.83,15.83,7050.0,15.8302,16 | |
| 2024-02-26 12:15:00,1708949700000,15.83,15.85,15.82,15.85,3878.0,15.8239,28 | |
| 2024-02-26 12:16:00,1708949760000,15.86,15.86,15.82,15.82,11907.0,15.8437,43 | |
| 2024-02-26 12:17:00,1708949820000,15.83,15.83,15.82,15.83,10102.0,15.8243,20 | |
| 2024-02-26 12:18:00,1708949880000,15.83,15.83,15.8,15.8,4662.0,15.8149,18 | |
| 2024-02-26 12:19:00,1708949940000,15.82,15.85,15.82,15.85,8369.0,15.8463,34 | |
| 2024-02-26 12:20:00,1708950000000,15.851,15.851,15.851,15.851,540.0,15.8523,4 | |
| 2024-02-26 12:21:00,1708950060000,15.85,15.85,15.85,15.85,10185.0,15.8502,30 | |
| 2024-02-26 12:23:00,1708950180000,15.86,15.86,15.85,15.851,1303.0,15.8515,17 | |
| 2024-02-26 12:24:00,1708950240000,15.855,15.855,15.85,15.85,7051.0,15.8499,19 | |
| 2024-02-26 12:25:00,1708950300000,15.83,15.83,15.83,15.83,6411.0,15.83,14 | |
| 2024-02-26 12:26:00,1708950360000,15.84,15.84,15.84,15.84,6268.0,15.8402,19 | |
| 2024-02-26 12:27:00,1708950420000,15.85,15.85,15.85,15.85,5587.0,15.85,6 | |
| 2024-02-26 12:28:00,1708950480000,15.86,15.88,15.86,15.88,1646.0,15.8755,33 | |
| 2024-02-26 12:29:00,1708950540000,15.87,15.87,15.86,15.86,12615.0,15.8655,18 | |
| 2024-02-26 12:30:00,1708950600000,15.85,15.85,15.84,15.84,7300.0,15.849,26 | |
| 2024-02-26 12:31:00,1708950660000,15.851,15.865,15.851,15.865,2820.0,15.8586,9 | |
| 2024-02-26 12:32:00,1708950720000,15.87,15.92,15.87,15.92,9936.0,15.9076,56 | |
| 2024-02-26 12:33:00,1708950780000,15.92,15.93,15.92,15.92,15181.0,15.9245,47 | |
| 2024-02-26 12:34:00,1708950840000,15.91,15.95,15.91,15.95,4337.0,15.9311,25 | |
| 2024-02-26 12:35:00,1708950900000,15.95,15.96,15.94,15.96,11047.0,15.9414,29 | |
| 2024-02-26 12:36:00,1708950960000,15.951,15.951,15.951,15.951,458.0,15.9514,13 | |
| 2024-02-26 12:38:00,1708951080000,15.96,15.96,15.95,15.95,12324.0,15.9518,22 | |
| 2024-02-26 12:39:00,1708951140000,15.94,15.95,15.92,15.92,11665.0,15.942,39 | |
| 2024-02-26 12:40:00,1708951200000,15.93,15.93,15.91,15.93,23220.0,15.9296,49 | |
| 2024-02-26 12:42:00,1708951320000,15.9,15.9,15.9,15.9,25142.0,15.9,39 | |
| 2024-02-26 12:44:00,1708951440000,15.9,15.93,15.9,15.93,1788.0,15.9148,24 | |
| 2024-02-26 12:45:00,1708951500000,15.91,15.91,15.91,15.91,3495.0,15.9093,12 | |
| 2024-02-26 12:46:00,1708951560000,15.89,15.89,15.89,15.89,4767.0,15.89,7 | |
| 2024-02-26 12:47:00,1708951620000,15.89,15.91,15.89,15.91,2433.0,15.9036,17 | |
| 2024-02-26 12:48:00,1708951680000,15.9,15.9,15.88,15.88,4170.0,15.8831,23 | |
| 2024-02-26 12:49:00,1708951740000,15.87,15.87,15.86,15.86,2100.0,15.8692,10 | |
| 2024-02-26 12:50:00,1708951800000,15.85,15.87,15.85,15.87,5857.0,15.8537,22 | |
| 2024-02-26 12:51:00,1708951860000,15.86,15.89,15.86,15.89,7565.0,15.8674,21 | |
| 2024-02-26 12:54:00,1708952040000,15.92,15.95,15.92,15.92,6759.0,15.9294,34 | |
| 2024-02-26 12:55:00,1708952100000,15.95,15.96,15.95,15.95,6637.0,15.9516,21 | |
| 2024-02-26 12:56:00,1708952160000,15.94,15.95,15.94,15.941,8842.0,15.9477,27 | |
| 2024-02-26 12:57:00,1708952220000,15.94,15.94,15.94,15.94,5908.0,15.94,22 | |
| 2024-02-26 12:58:00,1708952280000,15.94,15.94,15.94,15.94,1350.0,15.9402,4 | |
| 2024-02-26 12:59:00,1708952340000,15.94,15.94,15.92,15.92,13420.0,15.9365,28 | |
| 2024-02-26 13:00:00,1708952400000,15.71,16.0204,15.71,15.91,59484.0,15.8715,188 | |
| 2024-02-26 13:01:00,1708952460000,16.05,16.05,15.92,15.92,24674.0,15.9211,68 | |
| 2024-02-26 13:02:00,1708952520000,16.02,16.02,15.87,15.911,5839.0,15.9095,33 | |
| 2024-02-26 13:03:00,1708952580000,15.8904,16.0,15.85,15.8904,6677.0,15.8918,35 | |
| 2024-02-26 13:04:00,1708952640000,15.93,16.03,15.86,15.99,10934.0,15.9326,54 | |
| 2024-02-26 13:05:00,1708952700000,15.83,16.01,15.77,15.95,29840.0,15.8999,91 | |
| 2024-02-26 13:06:00,1708952760000,15.94,15.96,15.9104,15.9104,14905.0,15.9314,50 | |
| 2024-02-26 13:07:00,1708952820000,15.945,15.95,15.93,15.93,9665.0,15.9354,45 | |
| 2024-02-26 13:08:00,1708952880000,15.95,15.97,15.95,15.97,20394.0,15.9676,71 | |
| 2024-02-26 13:09:00,1708952940000,15.97,15.9902,15.97,15.9902,57688.0,15.9829,98 | |
| 2024-02-26 13:10:00,1708953000000,16.0,16.06,16.0,16.06,35570.0,16.0274,118 | |
| 2024-02-26 13:11:00,1708953060000,16.07,16.09,16.05,16.07,23318.0,16.0651,77 | |
| 2024-02-26 13:12:00,1708953120000,16.0799,16.1,16.0799,16.0904,5104.0,16.0958,62 | |
| 2024-02-26 13:13:00,1708953180000,16.13,16.15,16.13,16.15,3307.0,16.1413,40 | |
| 2024-02-26 13:14:00,1708953240000,16.16,16.1692,16.14,16.14,26255.0,16.146,50 | |
| 2024-02-26 13:15:00,1708953300000,16.15,16.16,16.1204,16.1204,1109.0,16.1449,18 | |
| 2024-02-26 13:16:00,1708953360000,16.13,16.14,16.13,16.13,8126.0,16.1308,25 | |
| 2024-02-26 13:17:00,1708953420000,16.12,16.14,16.11,16.13,20446.0,16.1327,48 | |
| 2024-02-26 13:18:00,1708953480000,16.1304,16.15,16.1304,16.14,17541.0,16.144,51 | |
| 2024-02-26 13:19:00,1708953540000,16.16,16.29,16.16,16.28,46666.0,16.2066,143 | |
| 2024-02-26 13:20:00,1708953600000,16.28,16.3,16.26,16.27,20772.0,16.2712,65 | |
| 2024-02-26 13:21:00,1708953660000,16.27,16.27,16.23,16.24,5810.0,16.2416,20 | |
| 2024-02-26 13:22:00,1708953720000,16.241,16.29,16.241,16.2706,19817.0,16.2758,46 | |
| 2024-02-26 13:23:00,1708953780000,16.3,16.33,16.2704,16.3004,23806.0,16.2978,77 | |
| 2024-02-26 13:24:00,1708953840000,16.31,16.32,16.3,16.311,6928.0,16.3162,25 | |
| 2024-02-26 13:25:00,1708953900000,16.31,16.32,16.29,16.31,79446.0,16.3059,129 | |
| 2024-02-26 13:26:00,1708953960000,16.31,16.315,16.27,16.27,61509.0,16.2889,115 | |
| 2024-02-26 13:27:00,1708954020000,16.26,16.27,16.24,16.27,71633.0,16.2521,143 | |
| 2024-02-26 13:28:00,1708954080000,16.28,16.325,16.28,16.32,16116.0,16.3172,67 | |
| 2024-02-26 13:29:00,1708954140000,16.32,16.32,16.29,16.31,44310.0,16.3068,125 | |
| 2024-02-26 13:30:00,1708954200000,16.32,16.33,16.3,16.31,28590.0,16.3151,84 | |
| 2024-02-26 13:31:00,1708954260000,16.31,16.31,16.28,16.29,45202.0,16.2861,88 | |
| 2024-02-26 13:32:00,1708954320000,16.28,16.29,16.27,16.27,53939.0,16.2805,130 | |
| 2024-02-26 13:33:00,1708954380000,16.27,16.28,16.26,16.28,22237.0,16.2685,111 | |
| 2024-02-26 13:34:00,1708954440000,16.27,16.28,16.26,16.27,31126.0,16.2692,105 | |
| 2024-02-26 13:35:00,1708954500000,16.28,16.28,16.2404,16.26,64870.0,16.2649,175 | |
| 2024-02-26 13:36:00,1708954560000,16.261,16.27,16.2,16.21,49951.0,16.2238,147 | |
| 2024-02-26 13:37:00,1708954620000,16.21,16.22,16.18,16.19,42140.0,16.1976,115 | |
| 2024-02-26 13:38:00,1708954680000,16.1704,16.2,16.17,16.17,35765.0,16.178,74 | |
| 2024-02-26 13:39:00,1708954740000,16.17,16.17,16.13,16.13,17639.0,16.151,72 | |
| 2024-02-26 13:40:00,1708954800000,16.14,16.15,16.14,16.15,10538.0,16.1426,46 | |
| 2024-02-26 13:41:00,1708954860000,16.11,16.11,16.11,16.11,1174.0,16.1216,19 | |
| 2024-02-26 13:42:00,1708954920000,16.15,16.15,16.15,16.15,853.0,16.1469,36 | |
| 2024-02-26 13:43:00,1708954980000,16.1498,16.15,16.14,16.14,3615.0,16.1439,27 | |
| 2024-02-26 13:44:00,1708955040000,16.0904,16.091,16.09,16.0904,3113.0,16.0939,40 | |
| 2024-02-26 13:45:00,1708955100000,16.1099,16.1099,16.1,16.1,2121.0,16.1007,25 | |
| 2024-02-26 13:46:00,1708955160000,16.11,16.11,16.05,16.05,4438.0,16.0612,35 | |
| 2024-02-26 13:47:00,1708955220000,16.0398,16.0398,16.01,16.01,11193.0,16.0162,48 | |
| 2024-02-26 13:48:00,1708955280000,16.02,16.06,16.02,16.05,8014.0,16.0356,27 | |
| 2024-02-26 13:49:00,1708955340000,16.0595,16.06,16.05,16.05,8172.0,16.0525,15 | |
| 2024-02-26 13:50:00,1708955400000,16.05,16.08,16.0202,16.08,2905.0,16.0529,21 | |
| 2024-02-26 13:51:00,1708955460000,16.11,16.11,16.08,16.09,11984.0,16.0911,30 | |
| 2024-02-26 13:52:00,1708955520000,16.09,16.11,16.09,16.1,8203.0,16.098,28 | |
| 2024-02-26 13:53:00,1708955580000,16.12,16.13,16.11,16.13,6107.0,16.119,50 | |
| 2024-02-26 13:54:00,1708955640000,16.13,16.15,16.13,16.15,10265.0,16.1424,43 | |
| 2024-02-26 13:55:00,1708955700000,16.15,16.15,16.14,16.1409,1942.0,16.1459,11 | |
| 2024-02-26 13:56:00,1708955760000,16.14,16.15,16.14,16.14,6873.0,16.1403,21 | |
| 2024-02-26 13:57:00,1708955820000,16.16,16.16,16.16,16.16,5252.0,16.1594,12 | |
| 2024-02-26 13:58:00,1708955880000,16.16,16.17,16.15,16.15,2593.0,16.1543,18 | |
| 2024-02-26 13:59:00,1708955940000,16.16,16.16,16.15,16.15,11506.0,16.1501,30 | |
| 2024-02-26 14:00:00,1708956000000,16.15,16.23,16.15,16.2299,60854.0,16.2041,126 | |
| 2024-02-26 14:01:00,1708956060000,16.22,16.241,16.21,16.24,14801.0,16.226,54 | |
| 2024-02-26 14:02:00,1708956120000,16.24,16.28,16.23,16.28,28598.0,16.2667,49 | |
| 2024-02-26 14:03:00,1708956180000,16.28,16.3,16.28,16.291,25017.0,16.29,78 | |
| 2024-02-26 14:04:00,1708956240000,16.29,16.3,16.28,16.28,55652.0,16.2894,126 | |
| 2024-02-26 14:05:00,1708956300000,16.29,16.3,16.29,16.29,13277.0,16.2927,40 | |
| 2024-02-26 14:06:00,1708956360000,16.3,16.33,16.3,16.33,20300.0,16.3057,94 | |
| 2024-02-26 14:07:00,1708956420000,16.34,16.34,16.31,16.3301,26093.0,16.325,100 | |
| 2024-02-26 14:08:00,1708956480000,16.331,16.35,16.31,16.33,33764.0,16.327,117 | |
| 2024-02-26 14:09:00,1708956540000,16.33,16.36,16.33,16.36,27916.0,16.3455,99 | |
| 2024-02-26 14:10:00,1708956600000,16.36,16.371,16.35,16.361,38082.0,16.3553,115 | |
| 2024-02-26 14:11:00,1708956660000,16.3502,16.3502,16.32,16.32,5739.0,16.3268,42 | |
| 2024-02-26 14:12:00,1708956720000,16.32,16.33,16.3,16.33,20647.0,16.3202,143 | |
| 2024-02-26 14:13:00,1708956780000,16.32,16.32,16.28,16.31,12183.0,16.3004,97 | |
| 2024-02-26 14:14:00,1708956840000,16.32,16.32,16.27,16.28,7484.0,16.2947,71 | |
| 2024-02-26 14:15:00,1708956900000,16.27,16.31,16.27,16.3,9105.0,16.2919,55 | |
| 2024-02-26 14:16:00,1708956960000,16.3,16.31,16.27,16.3,13049.0,16.2952,89 | |
| 2024-02-26 14:17:00,1708957020000,16.31,16.31,16.27,16.27,27568.0,16.2914,106 | |
| 2024-02-26 14:18:00,1708957080000,16.27,16.27,16.21,16.22,37201.0,16.2415,131 | |
| 2024-02-26 14:19:00,1708957140000,16.21,16.22,16.19,16.19,23783.0,16.2079,109 | |
| 2024-02-26 14:20:00,1708957200000,16.201,16.22,16.19,16.21,14822.0,16.2058,82 | |
| 2024-02-26 14:21:00,1708957260000,16.2,16.2,16.11,16.11,27765.0,16.1701,173 | |
| 2024-02-26 14:22:00,1708957320000,16.13,16.13,16.08,16.08,48158.0,16.0991,101 | |
| 2024-02-26 14:23:00,1708957380000,16.08,16.1,16.07,16.1,25161.0,16.0826,95 | |
| 2024-02-26 14:24:00,1708957440000,16.1097,16.1097,16.07,16.09,31546.0,16.0851,50 | |
| 2024-02-26 14:25:00,1708957500000,16.08,16.08,16.07,16.08,14883.0,16.0759,24 | |
| 2024-02-26 14:26:00,1708957560000,16.09,16.1,16.07,16.08,11944.0,16.0785,16 | |
| 2024-02-26 14:27:00,1708957620000,16.1,16.125,16.1,16.12,16599.0,16.1102,27 | |
| 2024-02-26 14:28:00,1708957680000,16.1,16.13,16.1,16.13,12733.0,16.1184,14 | |
| 2024-02-26 14:29:00,1708957740000,16.14,16.18,16.14,16.16,8600.0,16.16,12 | |
| 2024-02-26 14:30:00,1708957800000,16.16,16.18,16.08,16.08,141936.0,16.1395,224 | |
| 2024-02-26 14:31:00,1708957860000,16.0787,16.1403,16.07,16.115,98364.0,16.1139,329 | |
| 2024-02-26 14:32:00,1708957920000,16.11,16.12,16.09,16.105,48644.0,16.1056,133 | |
| 2024-02-26 14:33:00,1708957980000,16.105,16.11,16.08,16.08,66882.0,16.0951,134 | |
| 2024-02-26 14:34:00,1708958040000,16.0801,16.09,16.06,16.075,59298.0,16.0754,222 | |
| 2024-02-26 14:35:00,1708958100000,16.08,16.105,16.06,16.098,38441.0,16.0809,120 | |
| 2024-02-26 14:36:00,1708958160000,16.1,16.1201,16.09,16.095,35523.0,16.1047,107 | |
| 2024-02-26 14:37:00,1708958220000,16.1,16.1301,16.1,16.125,31312.0,16.1168,105 | |
| 2024-02-26 14:38:00,1708958280000,16.12,16.145,16.12,16.1328,23423.0,16.1341,86 | |
| 2024-02-26 14:39:00,1708958340000,16.1328,16.14,16.115,16.12,26357.0,16.1309,89 | |
| 2024-02-26 14:40:00,1708958400000,16.1121,16.13,16.1,16.13,53805.0,16.1076,175 | |
| 2024-02-26 14:41:00,1708958460000,16.1202,16.13,16.0901,16.102,21426.0,16.1115,68 | |
| 2024-02-26 14:42:00,1708958520000,16.1001,16.1001,16.05,16.05,32143.0,16.0757,95 | |
| 2024-02-26 14:43:00,1708958580000,16.055,16.055,15.98,16.02,108954.0,16.008,272 | |
| 2024-02-26 14:44:00,1708958640000,16.02,16.02,15.955,15.9568,44859.0,15.9918,179 | |
| 2024-02-26 14:45:00,1708958700000,15.955,16.02,15.955,16.0001,25256.0,15.9887,136 | |
| 2024-02-26 14:46:00,1708958760000,16.0175,16.056,15.93,15.945,39813.0,15.998,252 | |
| 2024-02-26 14:47:00,1708958820000,15.9499,15.9989,15.945,15.96,22562.0,15.9683,116 | |
| 2024-02-26 14:48:00,1708958880000,15.96,15.98,15.9439,15.9499,21616.0,15.9702,69 | |
| 2024-02-26 14:49:00,1708958940000,15.95,15.97,15.9401,15.965,27932.0,15.9532,115 | |
| 2024-02-26 14:50:00,1708959000000,15.97,16.0001,15.965,15.99,14063.0,15.9853,64 | |
| 2024-02-26 14:51:00,1708959060000,15.98,16.025,15.98,16.0,30933.0,16.0121,93 | |
| 2024-02-26 14:52:00,1708959120000,16.0,16.0051,15.9801,16.0,34339.0,15.9924,100 | |
| 2024-02-26 14:53:00,1708959180000,16.0,16.07,16.0,16.0601,55420.0,16.0239,204 | |
| 2024-02-26 14:54:00,1708959240000,16.07,16.0875,16.05,16.0501,31516.0,16.0681,123 | |
| 2024-02-26 14:55:00,1708959300000,16.05,16.08,16.04,16.08,40961.0,16.0663,70 | |
| 2024-02-26 14:56:00,1708959360000,16.09,16.11,16.09,16.1,19506.0,16.102,111 | |
| 2024-02-26 14:57:00,1708959420000,16.1,16.1003,16.065,16.07,11369.0,16.0866,75 | |
| 2024-02-26 14:58:00,1708959480000,16.0699,16.086,16.0699,16.075,9129.0,16.0763,52 | |
| 2024-02-26 14:59:00,1708959540000,16.075,16.0756,16.05,16.05,28421.0,16.0598,133 | |
| 2024-02-26 15:00:00,1708959600000,16.05,16.0899,16.0499,16.0801,24785.0,16.0658,55 | |
| 2024-02-26 15:01:00,1708959660000,16.085,16.11,16.08,16.1001,47116.0,16.0955,193 | |
| 2024-02-26 15:02:00,1708959720000,16.1,16.11,16.09,16.1,20549.0,16.1021,81 | |
| 2024-02-26 15:03:00,1708959780000,16.1,16.14,16.09,16.14,29758.0,16.1176,77 | |
| 2024-02-26 15:04:00,1708959840000,16.1421,16.145,16.12,16.14,34468.0,16.1339,84 | |
| 2024-02-26 15:05:00,1708959900000,16.13,16.1499,16.11,16.11,39296.0,16.1333,111 | |
| 2024-02-26 15:06:00,1708959960000,16.12,16.12,16.05,16.055,64183.0,16.1012,154 | |
| 2024-02-26 15:07:00,1708960020000,16.0599,16.09,16.03,16.03,31352.0,16.0634,145 | |
| 2024-02-26 15:08:00,1708960080000,16.05,16.09,16.05,16.09,11437.0,16.071,45 | |
| 2024-02-26 15:09:00,1708960140000,16.085,16.1,16.08,16.09,8388.0,16.0851,39 | |
| 2024-02-26 15:10:00,1708960200000,16.08,16.12,16.065,16.115,13174.0,16.0871,80 | |
| 2024-02-26 15:11:00,1708960260000,16.12,16.13,16.11,16.12,9533.0,16.1221,47 | |
| 2024-02-26 15:12:00,1708960320000,16.115,16.115,16.04,16.05,34820.0,16.069,158 | |
| 2024-02-26 15:13:00,1708960380000,16.05,16.05,16.01,16.045,28553.0,16.0274,108 | |
| 2024-02-26 15:14:00,1708960440000,16.045,16.1075,16.045,16.1,33570.0,16.0705,81 | |
| 2024-02-26 15:15:00,1708960500000,16.1,16.11,16.0501,16.0501,16733.0,16.0897,118 | |
| 2024-02-26 15:16:00,1708960560000,16.0588,16.08,16.02,16.0251,44793.0,16.0519,170 | |
| 2024-02-26 15:17:00,1708960620000,16.02,16.02,15.985,16.0001,39406.0,16.003,109 | |
| 2024-02-26 15:18:00,1708960680000,16.01,16.02,15.98,15.985,24287.0,15.9952,84 | |
| 2024-02-26 15:19:00,1708960740000,15.99,16.0,15.977,15.98,26026.0,15.9863,118 | |
| 2024-02-26 15:20:00,1708960800000,15.99,15.99,15.95,15.95,35661.0,15.9693,109 | |
| 2024-02-26 15:21:00,1708960860000,15.95,15.98,15.95,15.975,10126.0,15.968,55 | |
| 2024-02-26 15:22:00,1708960920000,15.98,15.982,15.965,15.965,16155.0,15.9714,65 | |
| 2024-02-26 15:23:00,1708960980000,15.96,15.96,15.9401,15.9599,18570.0,15.9516,65 | |
| 2024-02-26 15:24:00,1708961040000,15.96,15.9651,15.955,15.961,11864.0,15.9604,56 | |
| 2024-02-26 15:25:00,1708961100000,15.96,15.97,15.9503,15.9699,16176.0,15.9612,70 | |
| 2024-02-26 15:26:00,1708961160000,15.964,15.97,15.9601,15.97,5485.0,15.9673,33 | |
| 2024-02-26 15:27:00,1708961220000,15.975,15.995,15.9601,15.99,36264.0,15.9839,133 | |
| 2024-02-26 15:28:00,1708961280000,15.9859,15.9859,15.94,15.95,53326.0,15.9652,186 | |
| 2024-02-26 15:29:00,1708961340000,15.95,15.98,15.9499,15.9701,22044.0,15.9575,75 | |
| 2024-02-26 15:30:00,1708961400000,15.97,15.9821,15.93,15.93,27950.0,15.9546,105 | |
| 2024-02-26 15:31:00,1708961460000,15.94,15.96,15.9399,15.9399,12494.0,15.9514,51 | |
| 2024-02-26 15:32:00,1708961520000,15.935,15.96,15.935,15.945,8339.0,15.9489,50 | |
| 2024-02-26 15:33:00,1708961580000,15.95,15.9501,15.935,15.95,9337.0,15.9444,52 | |
| 2024-02-26 15:34:00,1708961640000,15.95,15.955,15.9421,15.9499,16018.0,15.9503,57 | |
| 2024-02-26 15:35:00,1708961700000,15.95,15.955,15.94,15.945,10379.0,15.9466,42 | |
| 2024-02-26 15:36:00,1708961760000,15.945,15.98,15.945,15.97,9207.0,15.9621,60 | |
| 2024-02-26 15:37:00,1708961820000,15.975,15.975,15.96,15.97,12316.0,15.9684,49 | |
| 2024-02-26 15:38:00,1708961880000,15.97,15.99,15.95,15.95,14956.0,15.9663,71 | |
| 2024-02-26 15:39:00,1708961940000,15.9499,15.95,15.93,15.9301,9701.0,15.9378,54 | |
| 2024-02-26 15:40:00,1708962000000,15.93,15.946,15.93,15.935,4456.0,15.9382,26 | |
| 2024-02-26 15:41:00,1708962060000,15.935,15.94,15.9,15.91,17585.0,15.9206,97 | |
| 2024-02-26 15:42:00,1708962120000,15.91,15.915,15.885,15.905,34434.0,15.9,151 | |
| 2024-02-26 15:43:00,1708962180000,15.91,15.914,15.9,15.905,19206.0,15.9084,87 | |
| 2024-02-26 15:44:00,1708962240000,15.905,15.91,15.885,15.8899,4955.0,15.8935,46 | |
| 2024-02-26 15:45:00,1708962300000,15.89,15.89,15.85,15.855,67320.0,15.8663,255 | |
| 2024-02-26 15:46:00,1708962360000,15.855,15.8599,15.82,15.835,43766.0,15.8353,165 | |
| 2024-02-26 15:47:00,1708962420000,15.84,15.87,15.84,15.8599,14877.0,15.8484,83 | |
| 2024-02-26 15:48:00,1708962480000,15.85,15.855,15.84,15.845,16658.0,15.8497,58 | |
| 2024-02-26 15:49:00,1708962540000,15.85,15.8568,15.8431,15.85,35841.0,15.8499,94 | |
| 2024-02-26 15:50:00,1708962600000,15.845,15.87,15.845,15.87,21085.0,15.8567,84 | |
| 2024-02-26 15:51:00,1708962660000,15.8699,15.91,15.8699,15.9082,29003.0,15.8976,95 | |
| 2024-02-26 15:52:00,1708962720000,15.9,15.9999,15.9,15.98,53101.0,15.9582,161 | |
| 2024-02-26 15:53:00,1708962780000,15.9899,15.995,15.9771,15.98,16972.0,15.9868,59 | |
| 2024-02-26 15:54:00,1708962840000,15.98,15.9801,15.97,15.97,12908.0,15.976,42 | |
| 2024-02-26 15:55:00,1708962900000,15.96,15.96,15.915,15.9199,20468.0,15.9305,79 | |
| 2024-02-26 15:56:00,1708962960000,15.92,15.94,15.895,15.8999,19088.0,15.9231,83 | |
| 2024-02-26 15:57:00,1708963020000,15.9,15.9,15.88,15.89,8409.0,15.8885,33 | |
| 2024-02-26 15:58:00,1708963080000,15.8999,15.94,15.89,15.93,39699.0,15.9208,171 | |
| 2024-02-26 15:59:00,1708963140000,15.93,15.93,15.9,15.9171,14989.0,15.913,58 | |
| 2024-02-26 16:00:00,1708963200000,15.915,15.94,15.91,15.94,17398.0,15.9235,72 | |
| 2024-02-26 16:01:00,1708963260000,15.945,15.945,15.9099,15.91,15722.0,15.9237,68 | |
| 2024-02-26 16:02:00,1708963320000,15.91,15.91,15.884,15.8848,9852.0,15.8959,45 | |
| 2024-02-26 16:03:00,1708963380000,15.89,15.8902,15.8699,15.89,13693.0,15.8832,65 | |
| 2024-02-26 16:04:00,1708963440000,15.89,15.91,15.89,15.91,8196.0,15.8999,50 | |
| 2024-02-26 16:05:00,1708963500000,15.9099,15.925,15.905,15.92,17280.0,15.9119,70 | |
| 2024-02-26 16:06:00,1708963560000,15.92,15.97,15.92,15.945,15857.0,15.9467,73 | |
| 2024-02-26 16:07:00,1708963620000,15.9495,15.9499,15.9321,15.9499,4635.0,15.9409,33 | |
| 2024-02-26 16:08:00,1708963680000,15.94,15.956,15.9399,15.955,15191.0,15.9453,63 | |
| 2024-02-26 16:09:00,1708963740000,15.9547,15.99,15.95,15.9899,8873.0,15.9655,37 | |
| 2024-02-26 16:10:00,1708963800000,15.99,16.0,15.99,16.0,8792.0,15.9973,45 | |
| 2024-02-26 16:11:00,1708963860000,16.01,16.0102,15.9868,15.9868,18023.0,15.9965,64 | |
| 2024-02-26 16:12:00,1708963920000,15.98,16.006,15.975,15.9801,21001.0,15.9858,55 | |
| 2024-02-26 16:13:00,1708963980000,15.985,15.99,15.98,15.99,995.0,15.9848,14 | |
| 2024-02-26 16:14:00,1708964040000,15.9899,16.02,15.98,16.02,14652.0,16.0039,45 | |
| 2024-02-26 16:15:00,1708964100000,16.025,16.03,16.015,16.025,16562.0,16.0249,54 | |
| 2024-02-26 16:16:00,1708964160000,16.025,16.025,16.0,16.01,11388.0,16.0127,40 | |
| 2024-02-26 16:17:00,1708964220000,16.0101,16.03,16.0101,16.0199,4104.0,16.0204,21 | |
| 2024-02-26 16:18:00,1708964280000,16.01,16.01,15.995,16.0,3729.0,16.0073,24 | |
| 2024-02-26 16:19:00,1708964340000,16.01,16.04,16.01,16.025,15018.0,16.0252,54 | |
| 2024-02-26 16:20:00,1708964400000,16.0201,16.03,16.01,16.02,17833.0,16.0249,41 | |
| 2024-02-26 16:21:00,1708964460000,16.03,16.035,16.0201,16.03,14987.0,16.0288,44 | |
| 2024-02-26 16:22:00,1708964520000,16.03,16.0301,16.02,16.0201,6672.0,16.0281,21 | |
| 2024-02-26 16:23:00,1708964580000,16.0221,16.03,16.02,16.02,4154.0,16.0235,27 | |
| 2024-02-26 16:24:00,1708964640000,16.02,16.03,16.02,16.03,2343.0,16.0243,21 | |
| 2024-02-26 16:25:00,1708964700000,16.03,16.045,16.025,16.0349,17055.0,16.038,86 | |
| 2024-02-26 16:26:00,1708964760000,16.0315,16.05,16.03,16.04,6386.0,16.0392,33 | |
| 2024-02-26 16:27:00,1708964820000,16.04,16.05,16.04,16.0401,4388.0,16.0409,19 | |
| 2024-02-26 16:28:00,1708964880000,16.05,16.05,16.0,16.01,10989.0,16.029,71 | |
| 2024-02-26 16:29:00,1708964940000,16.01,16.01,16.0,16.0,1837.0,16.0044,26 | |
| 2024-02-26 16:30:00,1708965000000,16.0,16.02,15.98,16.015,13014.0,15.9969,53 | |
| 2024-02-26 16:31:00,1708965060000,16.01,16.01,15.97,15.97,6737.0,15.975,48 | |
| 2024-02-26 16:32:00,1708965120000,15.97,15.99,15.97,15.98,1013.0,15.9759,10 | |
| 2024-02-26 16:33:00,1708965180000,15.98,15.99,15.98,15.99,1149.0,15.9869,15 | |
| 2024-02-26 16:34:00,1708965240000,16.0,16.0,15.9885,15.9885,4823.0,15.9908,24 | |
| 2024-02-26 16:35:00,1708965300000,15.99,16.005,15.9701,16.0001,26115.0,15.987,98 | |
| 2024-02-26 16:36:00,1708965360000,16.0001,16.0199,16.0001,16.01,4837.0,16.0079,15 | |
| 2024-02-26 16:37:00,1708965420000,16.0,16.0002,15.99,15.99,3007.0,15.9948,24 | |
| 2024-02-26 16:38:00,1708965480000,15.99,16.01,15.99,16.0,5219.0,16.0017,23 | |
| 2024-02-26 16:39:00,1708965540000,16.0,16.0,16.0,16.0,2038.0,15.9999,17 | |
| 2024-02-26 16:40:00,1708965600000,16.0,16.0,15.99,16.0,9044.0,15.9998,39 | |
| 2024-02-26 16:41:00,1708965660000,15.9959,15.9959,15.97,15.97,8333.0,15.9796,46 | |
| 2024-02-26 16:42:00,1708965720000,15.97,15.97,15.94,15.945,8830.0,15.9561,49 | |
| 2024-02-26 16:43:00,1708965780000,15.9401,15.9501,15.93,15.9501,9078.0,15.9387,31 | |
| 2024-02-26 16:44:00,1708965840000,15.96,15.98,15.96,15.98,2775.0,15.9674,12 | |
| 2024-02-26 16:45:00,1708965900000,15.9701,15.985,15.9701,15.985,2605.0,15.9785,21 | |
| 2024-02-26 16:46:00,1708965960000,15.9899,15.9899,15.93,15.93,10324.0,15.9507,50 | |
| 2024-02-26 16:47:00,1708966020000,15.9291,15.96,15.9291,15.9501,8234.0,15.9439,38 | |
| 2024-02-26 16:48:00,1708966080000,15.95,15.965,15.95,15.9601,3725.0,15.9622,11 | |
| 2024-02-26 16:49:00,1708966140000,15.9613,15.966,15.93,15.93,11882.0,15.9363,62 | |
| 2024-02-26 16:50:00,1708966200000,15.93,15.93,15.93,15.93,3515.0,15.9298,16 | |
| 2024-02-26 16:51:00,1708966260000,15.925,15.925,15.9001,15.9001,2536.0,15.9112,14 | |
| 2024-02-26 16:52:00,1708966320000,15.91,15.91,15.88,15.88,26242.0,15.8931,86 | |
| 2024-02-26 16:53:00,1708966380000,15.88,15.8901,15.86,15.87,33993.0,15.8821,135 | |
| 2024-02-26 16:54:00,1708966440000,15.875,15.9097,15.875,15.9001,11415.0,15.8914,49 | |
| 2024-02-26 16:55:00,1708966500000,15.91,15.91,15.885,15.9,10626.0,15.8961,38 | |
| 2024-02-26 16:56:00,1708966560000,15.8901,15.8901,15.8699,15.8699,14056.0,15.8766,43 | |
| 2024-02-26 16:57:00,1708966620000,15.8601,15.89,15.8601,15.8802,14966.0,15.8813,38 | |
| 2024-02-26 16:58:00,1708966680000,15.8801,15.8999,15.87,15.87,16835.0,15.8889,76 | |
| 2024-02-26 16:59:00,1708966740000,15.88,15.88,15.84,15.845,13701.0,15.8549,66 | |
| 2024-02-26 17:00:00,1708966800000,15.84,15.84,15.81,15.8299,11607.0,15.8246,63 | |
| 2024-02-26 17:01:00,1708966860000,15.825,15.825,15.8,15.82,30714.0,15.8144,133 | |
| 2024-02-26 17:02:00,1708966920000,15.8199,15.83,15.81,15.83,9047.0,15.8188,42 | |
| 2024-02-26 17:03:00,1708966980000,15.8302,15.8503,15.83,15.84,10153.0,15.8415,39 | |
| 2024-02-26 17:04:00,1708967040000,15.8451,15.85,15.83,15.83,4771.0,15.8372,34 | |
| 2024-02-26 17:05:00,1708967100000,15.8298,15.835,15.82,15.82,11502.0,15.8282,47 | |
| 2024-02-26 17:06:00,1708967160000,15.82,15.835,15.81,15.835,23711.0,15.8154,106 | |
| 2024-02-26 17:07:00,1708967220000,15.84,15.85,15.835,15.85,10011.0,15.8416,34 | |
| 2024-02-26 17:08:00,1708967280000,15.855,15.8601,15.8501,15.855,7059.0,15.8562,32 | |
| 2024-02-26 17:09:00,1708967340000,15.86,15.88,15.86,15.87,18652.0,15.869,31 | |
| 2024-02-26 17:10:00,1708967400000,15.86,15.86,15.805,15.816,29591.0,15.8382,89 | |
| 2024-02-26 17:11:00,1708967460000,15.81,15.81,15.71,15.72,118055.0,15.7578,404 | |
| 2024-02-26 17:12:00,1708967520000,15.72,15.76,15.72,15.755,34115.0,15.7276,143 | |
| 2024-02-26 17:13:00,1708967580000,15.76,15.7704,15.75,15.7602,9689.0,15.7616,51 | |
| 2024-02-26 17:14:00,1708967640000,15.76,15.7625,15.7,15.71,16038.0,15.7272,117 | |
| 2024-02-26 17:15:00,1708967700000,15.7,15.7,15.65,15.67,39676.0,15.6782,217 | |
| 2024-02-26 17:16:00,1708967760000,15.67,15.72,15.6542,15.72,19817.0,15.6831,116 | |
| 2024-02-26 17:17:00,1708967820000,15.72,15.73,15.7001,15.725,36620.0,15.7149,62 | |
| 2024-02-26 17:18:00,1708967880000,15.72,15.74,15.72,15.74,11015.0,15.7306,48 | |
| 2024-02-26 17:19:00,1708967940000,15.7401,15.76,15.7401,15.76,18660.0,15.754,61 | |
| 2024-02-26 17:20:00,1708968000000,15.755,15.77,15.73,15.73,31193.0,15.7537,125 | |
| 2024-02-26 17:21:00,1708968060000,15.73,15.7399,15.72,15.73,6823.0,15.7302,39 | |
| 2024-02-26 17:22:00,1708968120000,15.72,15.7301,15.72,15.7301,18821.0,15.7288,37 | |
| 2024-02-26 17:23:00,1708968180000,15.7315,15.76,15.73,15.745,23904.0,15.7496,56 | |
| 2024-02-26 17:24:00,1708968240000,15.74,15.76,15.7399,15.755,9153.0,15.7425,40 | |
| 2024-02-26 17:25:00,1708968300000,15.76,15.77,15.735,15.74,7323.0,15.7473,48 | |
| 2024-02-26 17:26:00,1708968360000,15.73,15.76,15.73,15.75,4568.0,15.7404,20 | |
| 2024-02-26 17:27:00,1708968420000,15.75,15.75,15.715,15.72,7876.0,15.7222,47 | |
| 2024-02-26 17:28:00,1708968480000,15.72,15.72,15.6685,15.6699,20967.0,15.6909,122 | |
| 2024-02-26 17:29:00,1708968540000,15.67,15.6999,15.665,15.695,12445.0,15.6817,35 | |
| 2024-02-26 17:30:00,1708968600000,15.69,15.7221,15.69,15.7201,11030.0,15.7057,73 | |
| 2024-02-26 17:31:00,1708968660000,15.73,15.73,15.705,15.71,1653.0,15.7137,16 | |
| 2024-02-26 17:32:00,1708968720000,15.73,15.738,15.715,15.715,2206.0,15.7221,13 | |
| 2024-02-26 17:33:00,1708968780000,15.715,15.715,15.705,15.7141,2186.0,15.7109,22 | |
| 2024-02-26 17:34:00,1708968840000,15.7101,15.7101,15.7,15.7,4007.0,15.703,33 | |
| 2024-02-26 17:35:00,1708968900000,15.7041,15.71,15.67,15.67,9591.0,15.6949,56 | |
| 2024-02-26 17:36:00,1708968960000,15.675,15.69,15.665,15.69,15616.0,15.676,91 | |
| 2024-02-26 17:37:00,1708969020000,15.69,15.7202,15.68,15.69,7836.0,15.6991,38 | |
| 2024-02-26 17:38:00,1708969080000,15.68,15.68,15.665,15.68,5977.0,15.6773,24 | |
| 2024-02-26 17:39:00,1708969140000,15.68,15.68,15.665,15.6701,10773.0,15.6737,48 | |
| 2024-02-26 17:40:00,1708969200000,15.6702,15.695,15.6702,15.695,7673.0,15.6856,37 | |
| 2024-02-26 17:41:00,1708969260000,15.7,15.7099,15.68,15.68,6116.0,15.6907,45 | |
| 2024-02-26 17:42:00,1708969320000,15.6701,15.69,15.6701,15.6899,4630.0,15.6807,25 | |
| 2024-02-26 17:43:00,1708969380000,15.6901,15.6901,15.689,15.689,4319.0,15.69,37 | |
| 2024-02-26 17:44:00,1708969440000,15.69,15.69,15.68,15.69,3612.0,15.6857,20 | |
| 2024-02-26 17:45:00,1708969500000,15.6821,15.706,15.68,15.68,8361.0,15.6945,27 | |
| 2024-02-26 17:46:00,1708969560000,15.69,15.7,15.6855,15.7,6904.0,15.6939,33 | |
| 2024-02-26 17:47:00,1708969620000,15.69,15.69,15.68,15.69,4169.0,15.6845,30 | |
| 2024-02-26 17:48:00,1708969680000,15.69,15.696,15.684,15.685,3327.0,15.6905,27 | |
| 2024-02-26 17:49:00,1708969740000,15.6899,15.69,15.68,15.68,17540.0,15.6829,25 | |
| 2024-02-26 17:50:00,1708969800000,15.69,15.7001,15.69,15.7,5171.0,15.6976,23 | |
| 2024-02-26 17:51:00,1708969860000,15.695,15.7,15.665,15.665,11211.0,15.6835,63 | |
| 2024-02-26 17:52:00,1708969920000,15.67,15.67,15.6577,15.66,16105.0,15.6617,44 | |
| 2024-02-26 17:53:00,1708969980000,15.664,15.675,15.655,15.67,19919.0,15.6656,78 | |
| 2024-02-26 17:54:00,1708970040000,15.67,15.6804,15.6699,15.67,8972.0,15.6728,22 | |
| 2024-02-26 17:55:00,1708970100000,15.6699,15.685,15.665,15.68,9230.0,15.6746,34 | |
| 2024-02-26 17:56:00,1708970160000,15.6799,15.68,15.6741,15.6741,2481.0,15.6775,18 | |
| 2024-02-26 17:57:00,1708970220000,15.68,15.68,15.6601,15.6601,9441.0,15.6723,41 | |
| 2024-02-26 17:58:00,1708970280000,15.6699,15.71,15.6699,15.695,12942.0,15.6878,54 | |
| 2024-02-26 17:59:00,1708970340000,15.7001,15.7001,15.675,15.6901,10538.0,15.6862,40 | |
| 2024-02-26 18:00:00,1708970400000,15.6903,15.695,15.6799,15.69,27044.0,15.6847,34 | |
| 2024-02-26 18:01:00,1708970460000,15.68,15.68,15.66,15.66,17994.0,15.6734,80 | |
| 2024-02-26 18:02:00,1708970520000,15.66,15.66,15.61,15.625,129793.0,15.6186,155 | |
| 2024-02-26 18:03:00,1708970580000,15.63,15.665,15.63,15.645,20089.0,15.6539,77 | |
| 2024-02-26 18:04:00,1708970640000,15.6461,15.65,15.64,15.64,5417.0,15.648,14 | |
| 2024-02-26 18:05:00,1708970700000,15.64,15.66,15.6321,15.66,6277.0,15.6482,43 | |
| 2024-02-26 18:06:00,1708970760000,15.67,15.6902,15.665,15.685,27335.0,15.6765,64 | |
| 2024-02-26 18:07:00,1708970820000,15.69,15.69,15.67,15.675,8391.0,15.6767,19 | |
| 2024-02-26 18:08:00,1708970880000,15.67,15.69,15.67,15.68,6332.0,15.677,25 | |
| 2024-02-26 18:09:00,1708970940000,15.685,15.685,15.66,15.66,1235.0,15.6717,13 | |
| 2024-02-26 18:10:00,1708971000000,15.665,15.665,15.66,15.66,3350.0,15.6607,21 | |
| 2024-02-26 18:11:00,1708971060000,15.6599,15.6599,15.56,15.58,70594.0,15.6132,232 | |
| 2024-02-26 18:12:00,1708971120000,15.58,15.58,15.53,15.54,119351.0,15.5519,213 | |
| 2024-02-26 18:13:00,1708971180000,15.54,15.5401,15.524,15.53,37407.0,15.5327,175 | |
| 2024-02-26 18:14:00,1708971240000,15.52,15.555,15.52,15.5321,15750.0,15.5349,80 | |
| 2024-02-26 18:15:00,1708971300000,15.5399,15.5399,15.44,15.45,103438.0,15.4882,385 | |
| 2024-02-26 18:16:00,1708971360000,15.44,15.49,15.44,15.48,109143.0,15.4689,228 | |
| 2024-02-26 18:17:00,1708971420000,15.4799,15.48,15.4,15.415,50047.0,15.4267,267 | |
| 2024-02-26 18:18:00,1708971480000,15.41,15.439,15.405,15.415,30008.0,15.4191,119 | |
| 2024-02-26 18:19:00,1708971540000,15.415,15.42,15.4,15.41,40684.0,15.4144,94 | |
| 2024-02-26 18:20:00,1708971600000,15.41,15.446,15.4,15.436,13703.0,15.4237,81 | |
| 2024-02-26 18:21:00,1708971660000,15.43,15.4499,15.4103,15.414,45121.0,15.4298,68 | |
| 2024-02-26 18:22:00,1708971720000,15.42,15.42,15.38,15.3999,25863.0,15.3935,104 | |
| 2024-02-26 18:23:00,1708971780000,15.3901,15.425,15.3901,15.425,13510.0,15.4127,53 | |
| 2024-02-26 18:24:00,1708971840000,15.425,15.43,15.41,15.4299,11389.0,15.4203,45 | |
| 2024-02-26 18:25:00,1708971900000,15.425,15.44,15.4157,15.4157,18024.0,15.4328,53 | |
| 2024-02-26 18:26:00,1708971960000,15.42,15.4299,15.41,15.425,17034.0,15.426,41 | |
| 2024-02-26 18:27:00,1708972020000,15.435,15.45,15.435,15.4491,14473.0,15.4433,66 | |
| 2024-02-26 18:28:00,1708972080000,15.45,15.5,15.4497,15.4977,22855.0,15.4815,124 | |
| 2024-02-26 18:29:00,1708972140000,15.5,15.51,15.445,15.446,50299.0,15.4658,84 | |
| 2024-02-26 18:30:00,1708972200000,15.44,15.44,15.414,15.415,22908.0,15.4233,62 | |
| 2024-02-26 18:31:00,1708972260000,15.415,15.42,15.36,15.375,37341.0,15.3848,190 | |
| 2024-02-26 18:32:00,1708972320000,15.38,15.3802,15.3626,15.375,10862.0,15.3769,37 | |
| 2024-02-26 18:33:00,1708972380000,15.37,15.3701,15.3307,15.365,34838.0,15.3584,140 | |
| 2024-02-26 18:34:00,1708972440000,15.365,15.365,15.35,15.3539,9702.0,15.3513,56 | |
| 2024-02-26 18:35:00,1708972500000,15.355,15.3703,15.355,15.37,10156.0,15.3625,48 | |
| 2024-02-26 18:36:00,1708972560000,15.375,15.385,15.37,15.384,4534.0,15.3789,27 | |
| 2024-02-26 18:37:00,1708972620000,15.384,15.385,15.38,15.385,3670.0,15.3813,24 | |
| 2024-02-26 18:38:00,1708972680000,15.39,15.5,15.39,15.475,77377.0,15.4452,330 | |
| 2024-02-26 18:39:00,1708972740000,15.4788,15.4799,15.465,15.47,10509.0,15.4699,33 | |
| 2024-02-26 18:40:00,1708972800000,15.47,15.48,15.44,15.4412,13549.0,15.4617,40 | |
| 2024-02-26 18:41:00,1708972860000,15.45,15.455,15.3801,15.405,54659.0,15.4107,232 | |
| 2024-02-26 18:42:00,1708972920000,15.405,15.4101,15.395,15.4,14489.0,15.4007,47 | |
| 2024-02-26 18:43:00,1708972980000,15.4,15.41,15.3957,15.4,19222.0,15.4013,70 | |
| 2024-02-26 18:44:00,1708973040000,15.4,15.406,15.38,15.4022,21224.0,15.3967,66 | |
| 2024-02-26 18:45:00,1708973100000,15.41,15.43,15.41,15.4252,4203.0,15.4195,32 | |
| 2024-02-26 18:46:00,1708973160000,15.43,15.46,15.4299,15.4499,26006.0,15.4385,43 | |
| 2024-02-26 18:47:00,1708973220000,15.45,15.46,15.435,15.435,41401.0,15.4538,104 | |
| 2024-02-26 18:48:00,1708973280000,15.44,15.44,15.3899,15.39,33985.0,15.4107,92 | |
| 2024-02-26 18:49:00,1708973340000,15.38,15.3904,15.37,15.39,11890.0,15.3855,38 | |
| 2024-02-26 18:50:00,1708973400000,15.38,15.4,15.3752,15.4,28074.0,15.3888,52 | |
| 2024-02-26 18:51:00,1708973460000,15.3973,15.3973,15.36,15.37,20659.0,15.3808,83 | |
| 2024-02-26 18:52:00,1708973520000,15.37,15.405,15.37,15.4,18748.0,15.3958,112 | |
| 2024-02-26 18:53:00,1708973580000,15.38,15.405,15.37,15.3899,22437.0,15.3801,109 | |
| 2024-02-26 18:54:00,1708973640000,15.39,15.4,15.39,15.39,4946.0,15.393,25 | |
| 2024-02-26 18:55:00,1708973700000,15.39,15.395,15.389,15.39,6173.0,15.391,29 | |
| 2024-02-26 18:56:00,1708973760000,15.389,15.41,15.389,15.4,23038.0,15.4007,101 | |
| 2024-02-26 18:57:00,1708973820000,15.39,15.42,15.385,15.415,7682.0,15.3969,49 | |
| 2024-02-26 18:58:00,1708973880000,15.41,15.47,15.4,15.46,68617.0,15.4214,309 | |
| 2024-02-26 18:59:00,1708973940000,15.465,15.5,15.4501,15.485,19239.0,15.4778,117 | |
| 2024-02-26 19:00:00,1708974000000,15.48,15.58,15.4799,15.56,42385.0,15.5329,194 | |
| 2024-02-26 19:01:00,1708974060000,15.554,15.576,15.52,15.52,54977.0,15.547,112 | |
| 2024-02-26 19:02:00,1708974120000,15.52,15.59,15.52,15.59,16787.0,15.5609,128 | |
| 2024-02-26 19:03:00,1708974180000,15.5905,15.5905,15.565,15.566,31882.0,15.5745,78 | |
| 2024-02-26 19:04:00,1708974240000,15.5696,15.5696,15.52,15.5387,40366.0,15.54,115 | |
| 2024-02-26 19:05:00,1708974300000,15.53,15.56,15.5101,15.56,10068.0,15.5292,64 | |
| 2024-02-26 19:06:00,1708974360000,15.5699,15.5699,15.515,15.5299,14531.0,15.5381,90 | |
| 2024-02-26 19:07:00,1708974420000,15.52,15.55,15.51,15.55,27377.0,15.5423,48 | |
| 2024-02-26 19:08:00,1708974480000,15.5561,15.6001,15.545,15.6001,18387.0,15.5654,96 | |
| 2024-02-26 19:09:00,1708974540000,15.61,15.61,15.54,15.56,18357.0,15.5886,76 | |
| 2024-02-26 19:10:00,1708974600000,15.565,15.575,15.5601,15.565,4614.0,15.5673,18 | |
| 2024-02-26 19:11:00,1708974660000,15.56,15.57,15.56,15.56,6320.0,15.561,28 | |
| 2024-02-26 19:12:00,1708974720000,15.56,15.57,15.5501,15.5601,16840.0,15.5576,57 | |
| 2024-02-26 19:13:00,1708974780000,15.56,15.56,15.54,15.54,11946.0,15.5465,78 | |
| 2024-02-26 19:14:00,1708974840000,15.54,15.546,15.53,15.545,8137.0,15.5392,29 | |
| 2024-02-26 19:15:00,1708974900000,15.545,15.57,15.54,15.55,7778.0,15.5524,44 | |
| 2024-02-26 19:16:00,1708974960000,15.55,15.58,15.544,15.5701,16322.0,15.5706,41 | |
| 2024-02-26 19:17:00,1708975020000,15.5799,15.5799,15.5701,15.5787,2045.0,15.5786,8 | |
| 2024-02-26 19:18:00,1708975080000,15.57,15.57,15.54,15.54,12517.0,15.5544,56 | |
| 2024-02-26 19:19:00,1708975140000,15.5401,15.55,15.5299,15.54,12445.0,15.5356,52 | |
| 2024-02-26 19:20:00,1708975200000,15.5428,15.55,15.53,15.54,5268.0,15.5407,16 | |
| 2024-02-26 19:21:00,1708975260000,15.54,15.54,15.5,15.52,13149.0,15.5157,73 | |
| 2024-02-26 19:22:00,1708975320000,15.52,15.52,15.515,15.5197,2578.0,15.519,15 | |
| 2024-02-26 19:23:00,1708975380000,15.51,15.53,15.51,15.525,4423.0,15.5161,32 | |
| 2024-02-26 19:24:00,1708975440000,15.52,15.52,15.5,15.52,6271.0,15.5158,39 | |
| 2024-02-26 19:25:00,1708975500000,15.53,15.5399,15.52,15.535,26381.0,15.5279,91 | |
| 2024-02-26 19:26:00,1708975560000,15.53,15.53,15.491,15.526,28213.0,15.5128,121 | |
| 2024-02-26 19:27:00,1708975620000,15.52,15.58,15.4987,15.5698,22320.0,15.5356,124 | |
| 2024-02-26 19:28:00,1708975680000,15.57,15.62,15.555,15.5701,56114.0,15.5894,255 | |
| 2024-02-26 19:29:00,1708975740000,15.5701,15.59,15.55,15.57,24968.0,15.57,125 | |
| 2024-02-26 19:30:00,1708975800000,15.57,15.57,15.52,15.5286,15275.0,15.5545,62 | |
| 2024-02-26 19:31:00,1708975860000,15.53,15.54,15.52,15.53,20431.0,15.5231,84 | |
| 2024-02-26 19:32:00,1708975920000,15.54,15.55,15.54,15.54,15966.0,15.5414,51 | |
| 2024-02-26 19:33:00,1708975980000,15.54,15.54,15.474,15.4899,16297.0,15.4964,79 | |
| 2024-02-26 19:34:00,1708976040000,15.49,15.496,15.44,15.445,27395.0,15.4632,104 | |
| 2024-02-26 19:35:00,1708976100000,15.45,15.456,15.445,15.45,42883.0,15.4502,45 | |
| 2024-02-26 19:36:00,1708976160000,15.46,15.46,15.44,15.44,6480.0,15.4445,33 | |
| 2024-02-26 19:37:00,1708976220000,15.4399,15.485,15.4301,15.48,23920.0,15.4652,110 | |
| 2024-02-26 19:38:00,1708976280000,15.485,15.49,15.47,15.47,22887.0,15.487,34 | |
| 2024-02-26 19:39:00,1708976340000,15.47,15.47,15.4499,15.46,14434.0,15.4587,63 | |
| 2024-02-26 19:40:00,1708976400000,15.46,15.465,15.4502,15.455,11701.0,15.46,45 | |
| 2024-02-26 19:41:00,1708976460000,15.459,15.46,15.44,15.4499,6451.0,15.4504,37 | |
| 2024-02-26 19:42:00,1708976520000,15.4501,15.4556,15.42,15.42,14030.0,15.4363,76 | |
| 2024-02-26 19:43:00,1708976580000,15.42,15.42,15.405,15.416,5114.0,15.4131,31 | |
| 2024-02-26 19:44:00,1708976640000,15.4101,15.4101,15.3901,15.395,17661.0,15.4001,54 | |
| 2024-02-26 19:45:00,1708976700000,15.3986,15.41,15.39,15.41,26779.0,15.4041,92 | |
| 2024-02-26 19:46:00,1708976760000,15.41,15.43,15.41,15.425,6636.0,15.4267,14 | |
| 2024-02-26 19:47:00,1708976820000,15.43,15.45,15.43,15.445,7543.0,15.4421,25 | |
| 2024-02-26 19:48:00,1708976880000,15.45,15.48,15.448,15.47,7516.0,15.4582,37 | |
| 2024-02-26 19:49:00,1708976940000,15.46,15.475,15.4599,15.475,2462.0,15.4662,14 | |
| 2024-02-26 19:50:00,1708977000000,15.47,15.47,15.4508,15.4508,3776.0,15.4591,20 | |
| 2024-02-26 19:51:00,1708977060000,15.4501,15.4501,15.43,15.43,11299.0,15.4443,47 | |
| 2024-02-26 19:52:00,1708977120000,15.43,15.43,15.405,15.415,11249.0,15.4163,59 | |
| 2024-02-26 19:53:00,1708977180000,15.41,15.41,15.3827,15.385,10112.0,15.4001,53 | |
| 2024-02-26 19:54:00,1708977240000,15.39,15.395,15.3601,15.3601,21257.0,15.3756,100 | |
| 2024-02-26 19:55:00,1708977300000,15.3701,15.395,15.3701,15.395,7101.0,15.3841,51 | |
| 2024-02-26 19:56:00,1708977360000,15.3901,15.395,15.38,15.38,3237.0,15.3906,17 | |
| 2024-02-26 19:57:00,1708977420000,15.39,15.3999,15.388,15.39,2228.0,15.3909,22 | |
| 2024-02-26 19:58:00,1708977480000,15.3999,15.3999,15.39,15.394,2153.0,15.3945,7 | |
| 2024-02-26 19:59:00,1708977540000,15.3921,15.395,15.39,15.395,1400.0,15.3932,4 | |
| 2024-02-26 20:00:00,1708977600000,15.39,15.39,15.3826,15.39,1881.0,15.389,22 | |
| 2024-02-26 20:01:00,1708977660000,15.395,15.416,15.39,15.4101,12803.0,15.403,48 | |
| 2024-02-26 20:02:00,1708977720000,15.42,15.4398,15.42,15.4398,10995.0,15.4249,25 | |
| 2024-02-26 20:03:00,1708977780000,15.435,15.4399,15.43,15.43,1602.0,15.4347,15 | |
| 2024-02-26 20:04:00,1708977840000,15.44,15.445,15.4397,15.44,4804.0,15.4407,27 | |
| 2024-02-26 20:05:00,1708977900000,15.44,15.44,15.42,15.4269,2070.0,15.4279,17 | |
| 2024-02-26 20:06:00,1708977960000,15.42,15.43,15.4199,15.43,8709.0,15.4248,51 | |
| 2024-02-26 20:07:00,1708978020000,15.43,15.44,15.43,15.44,6418.0,15.4334,24 | |
| 2024-02-26 20:08:00,1708978080000,15.44,15.44,15.43,15.44,1366.0,15.438,20 | |
| 2024-02-26 20:09:00,1708978140000,15.43,15.44,15.43,15.43,4080.0,15.4338,31 | |
| 2024-02-26 20:10:00,1708978200000,15.435,15.435,15.42,15.43,3148.0,15.4284,20 | |
| 2024-02-26 20:11:00,1708978260000,15.4301,15.45,15.4301,15.45,4084.0,15.4403,24 | |
| 2024-02-26 20:12:00,1708978320000,15.45,15.45,15.4401,15.45,2680.0,15.4464,15 | |
| 2024-02-26 20:13:00,1708978380000,15.45,15.455,15.45,15.455,4911.0,15.4545,12 | |
| 2024-02-26 20:14:00,1708978440000,15.4501,15.455,15.4501,15.4521,2505.0,15.4509,11 | |
| 2024-02-26 20:15:00,1708978500000,15.46,15.46,15.455,15.455,1041.0,15.4564,12 | |
| 2024-02-26 20:16:00,1708978560000,15.46,15.48,15.46,15.4701,3176.0,15.4637,15 | |
| 2024-02-26 20:17:00,1708978620000,15.48,15.4801,15.4701,15.4791,12920.0,15.4791,55 | |
| 2024-02-26 20:18:00,1708978680000,15.4799,15.4899,15.4799,15.48,11560.0,15.4809,19 | |
| 2024-02-26 20:19:00,1708978740000,15.48,15.5399,15.48,15.5399,23464.0,15.5167,82 | |
| 2024-02-26 20:20:00,1708978800000,15.5375,15.55,15.5201,15.54,47790.0,15.5382,92 | |
| 2024-02-26 20:21:00,1708978860000,15.5499,15.56,15.548,15.56,5679.0,15.5511,29 | |
| 2024-02-26 20:22:00,1708978920000,15.57,15.58,15.5618,15.575,8860.0,15.5714,35 | |
| 2024-02-26 20:23:00,1708978980000,15.57,15.576,15.564,15.5699,7539.0,15.5707,36 | |
| 2024-02-26 20:24:00,1708979040000,15.567,15.5799,15.5601,15.57,9973.0,15.5704,52 | |
| 2024-02-26 20:25:00,1708979100000,15.565,15.5701,15.56,15.56,6722.0,15.5636,24 | |
| 2024-02-26 20:26:00,1708979160000,15.55,15.57,15.55,15.5601,9588.0,15.5594,43 | |
| 2024-02-26 20:27:00,1708979220000,15.5602,15.6,15.5602,15.595,10790.0,15.5765,31 | |
| 2024-02-26 20:28:00,1708979280000,15.595,15.61,15.595,15.6001,24857.0,15.6001,68 | |
| 2024-02-26 20:29:00,1708979340000,15.6001,15.616,15.6,15.616,25463.0,15.6027,36 | |
| 2024-02-26 20:30:00,1708979400000,15.61,15.6199,15.5975,15.605,20329.0,15.607,43 | |
| 2024-02-26 20:31:00,1708979460000,15.6001,15.615,15.6,15.6005,13313.0,15.607,39 | |
| 2024-02-26 20:32:00,1708979520000,15.6,15.61,15.6,15.61,7964.0,15.6074,30 | |
| 2024-02-26 20:33:00,1708979580000,15.61,15.65,15.61,15.64,34619.0,15.631,97 | |
| 2024-02-26 20:34:00,1708979640000,15.64,15.6699,15.64,15.6699,19266.0,15.6518,53 | |
| 2024-02-26 20:35:00,1708979700000,15.67,15.6799,15.64,15.6599,21776.0,15.6518,81 | |
| 2024-02-26 20:36:00,1708979760000,15.65,15.65,15.63,15.6325,11033.0,15.6443,46 | |
| 2024-02-26 20:37:00,1708979820000,15.64,15.646,15.6,15.6,19751.0,15.6202,82 | |
| 2024-02-26 20:38:00,1708979880000,15.59,15.61,15.59,15.61,17196.0,15.6079,47 | |
| 2024-02-26 20:39:00,1708979940000,15.626,15.6399,15.62,15.623,10679.0,15.6295,31 | |
| 2024-02-26 20:40:00,1708980000000,15.625,15.63,15.6,15.62,13338.0,15.6161,57 | |
| 2024-02-26 20:41:00,1708980060000,15.62,15.62,15.61,15.615,4017.0,15.6124,14 | |
| 2024-02-26 20:42:00,1708980120000,15.615,15.6171,15.59,15.5902,7824.0,15.6032,34 | |
| 2024-02-26 20:43:00,1708980180000,15.59,15.59,15.57,15.575,12109.0,15.573,22 | |
| 2024-02-26 20:44:00,1708980240000,15.575,15.6,15.575,15.6,16504.0,15.5974,74 | |
| 2024-02-26 20:45:00,1708980300000,15.6,15.62,15.6,15.6199,16011.0,15.6134,68 | |
| 2024-02-26 20:46:00,1708980360000,15.615,15.6198,15.5925,15.595,8801.0,15.608,27 | |
| 2024-02-26 20:47:00,1708980420000,15.6,15.605,15.595,15.6,21485.0,15.6005,55 | |
| 2024-02-26 20:48:00,1708980480000,15.6001,15.6099,15.6001,15.6099,3076.0,15.606,11 | |
| 2024-02-26 20:49:00,1708980540000,15.61,15.626,15.61,15.6201,7266.0,15.6167,27 | |
| 2024-02-26 20:50:00,1708980600000,15.62,15.62,15.61,15.615,2993.0,15.615,26 | |
| 2024-02-26 20:51:00,1708980660000,15.6101,15.63,15.6101,15.62,19406.0,15.6232,102 | |
| 2024-02-26 20:52:00,1708980720000,15.62,15.63,15.6101,15.6204,5596.0,15.6201,55 | |
| 2024-02-26 20:53:00,1708980780000,15.6283,15.6284,15.605,15.615,10155.0,15.6154,77 | |
| 2024-02-26 20:54:00,1708980840000,15.62,15.62,15.61,15.61,6119.0,15.6138,29 | |
| 2024-02-26 20:55:00,1708980900000,15.605,15.61,15.6,15.605,10593.0,15.602,37 | |
| 2024-02-26 20:56:00,1708980960000,15.6,15.61,15.59,15.605,9190.0,15.6027,49 | |
| 2024-02-26 20:57:00,1708981020000,15.61,15.6325,15.605,15.6325,28347.0,15.6186,108 | |
| 2024-02-26 20:58:00,1708981080000,15.63,15.6439,15.625,15.63,84565.0,15.6371,161 | |
| 2024-02-26 20:59:00,1708981140000,15.63,15.64,15.6,15.61,39568.0,15.6173,146 | |
| 2024-02-26 21:01:00,1708981260000,15.61,15.61,15.61,15.61,200.0,15.61,1 | |
| 2024-02-26 21:04:00,1708981440000,15.6,15.6,15.59,15.59,20035.0,15.5962,16 | |
| 2024-02-26 21:06:00,1708981560000,15.6,15.6,15.6,15.6,2010.0,15.6,2 | |
| 2024-02-26 21:07:00,1708981620000,15.6,15.6,15.6,15.6,1135.0,15.5996,8 | |
| 2024-02-26 21:10:00,1708981800000,15.58,15.58,15.58,15.58,741.0,15.58,2 | |
| 2024-02-26 21:11:00,1708981860000,15.59,15.59,15.59,15.59,3207.0,15.59,1 | |
| 2024-02-26 21:13:00,1708981980000,15.62,15.62,15.62,15.62,650.0,15.62,6 | |
| 2024-02-26 21:18:00,1708982280000,15.6304,15.6304,15.6304,15.6304,118.0,15.6318,5 | |
| 2024-02-26 21:19:00,1708982340000,15.64,15.64,15.64,15.64,10020.0,15.64,2 | |
| 2024-02-26 21:20:00,1708982400000,15.63,15.63,15.63,15.63,187.0,15.63,1 | |
| 2024-02-26 21:21:00,1708982460000,15.62,15.62,15.62,15.62,900.0,15.62,2 | |
| 2024-02-26 21:22:00,1708982520000,15.62,15.62,15.62,15.62,100.0,15.62,1 | |
| 2024-02-26 21:24:00,1708982640000,15.63,15.63,15.63,15.63,350.0,15.6286,2 | |
| 2024-02-26 21:26:00,1708982760000,15.62,15.62,15.62,15.62,250.0,15.62,2 | |
| 2024-02-26 21:27:00,1708982820000,15.61,15.61,15.61,15.61,300.0,15.61,1 | |
| 2024-02-26 21:30:00,1708983000000,15.6,15.6,15.59,15.59,650.0,15.5969,5 | |
| 2024-02-26 21:31:00,1708983060000,15.6104,15.6104,15.6104,15.6104,200.0,15.6104,1 | |
| 2024-02-26 21:32:00,1708983120000,15.61,15.61,15.61,15.61,100.0,15.61,1 | |
| 2024-02-26 21:33:00,1708983180000,15.6109,15.6109,15.6109,15.6109,121.0,15.6109,1 | |
| 2024-02-26 21:36:00,1708983360000,15.6103,15.6103,15.6102,15.6102,2008.0,15.6108,4 | |
| 2024-02-26 21:37:00,1708983420000,15.62,15.62,15.62,15.62,2002.0,15.62,4 | |
| 2024-02-26 21:38:00,1708983480000,15.61,15.61,15.61,15.61,2576.0,15.61,3 | |
| 2024-02-26 21:44:00,1708983840000,15.65,15.65,15.65,15.65,514.0,15.65,4 | |
| 2024-02-26 21:45:00,1708983900000,15.65,15.65,15.65,15.65,500.0,15.65,1 | |
| 2024-02-26 21:47:00,1708984020000,15.65,15.65,15.65,15.65,100.0,15.65,1 | |
| 2024-02-26 21:48:00,1708984080000,15.65,15.65,15.65,15.65,512.0,15.6502,2 | |
| 2024-02-26 21:49:00,1708984140000,15.66,15.66,15.66,15.66,500.0,15.66,1 | |
| 2024-02-26 21:51:00,1708984260000,15.66,15.66,15.66,15.66,100.0,15.66,1 | |
| 2024-02-26 21:52:00,1708984320000,15.66,15.66,15.66,15.66,100.0,15.66,1 | |
| 2024-02-26 21:55:00,1708984500000,15.67,15.69,15.67,15.69,5281.0,15.6896,8 | |
| 2024-02-26 21:56:00,1708984560000,15.681,15.69,15.681,15.69,1630.0,15.6876,5 | |
| 2024-02-26 21:57:00,1708984620000,15.69,15.7,15.69,15.7,7504.0,15.6933,21 | |
| 2024-02-26 21:59:00,1708984740000,15.7092,15.7092,15.7092,15.7092,100.0,15.7092,1 | |
| 2024-02-26 22:09:00,1708985340000,15.65,15.65,15.65,15.65,100.0,15.65,1 | |
| 2024-02-26 22:10:00,1708985400000,15.69,15.69,15.69,15.69,110.0,15.6891,3 | |
| 2024-02-26 22:11:00,1708985460000,15.68,15.68,15.68,15.68,1105.0,15.68,10 | |
| 2024-02-26 22:13:00,1708985580000,15.68,15.68,15.65,15.65,454.0,15.657,3 | |
| 2024-02-26 22:28:00,1708986480000,15.67,15.67,15.67,15.67,100.0,15.67,1 | |
| 2024-02-26 22:30:00,1708986600000,15.6799,15.6799,15.6799,15.6799,100.0,15.6799,1 | |
| 2024-02-26 22:32:00,1708986720000,15.66,15.66,15.66,15.66,100.0,15.66,1 | |
| 2024-02-26 22:34:00,1708986840000,15.66,15.66,15.66,15.66,100.0,15.66,1 | |
| 2024-02-26 22:37:00,1708987020000,15.6887,15.6887,15.6887,15.6887,786.0,15.6887,1 | |
| 2024-02-26 22:47:00,1708987620000,15.6799,15.68,15.6799,15.68,1098.0,15.6799,2 | |
| 2024-02-26 22:48:00,1708987680000,15.66,15.68,15.66,15.67,400.0,15.6675,3 | |
| 2024-02-26 22:49:00,1708987740000,15.6791,15.6791,15.6791,15.6791,100.0,15.6791,1 | |
| 2024-02-26 22:51:00,1708987860000,15.6791,15.6791,15.67,15.67,300.0,15.673,2 | |
| 2024-02-26 22:52:00,1708987920000,15.68,15.68,15.6799,15.68,410.0,15.6797,5 | |
| 2024-02-26 22:53:00,1708987980000,15.68,15.6802,15.68,15.6802,1025.0,15.6802,3 | |
| 2024-02-26 22:54:00,1708988040000,15.68,15.69,15.68,15.69,1150.0,15.6891,4 | |
| 2024-02-26 22:58:00,1708988280000,15.69,15.69,15.69,15.69,150.0,15.69,1 | |
| 2024-02-26 22:59:00,1708988340000,15.69,15.69,15.69,15.69,100.0,15.69,1 | |
| 2024-02-26 23:01:00,1708988460000,15.69,15.69,15.69,15.69,208.0,15.69,2 | |
| 2024-02-26 23:03:00,1708988580000,15.69,15.69,15.69,15.69,833.0,15.6901,5 | |
| 2024-02-26 23:04:00,1708988640000,15.69,15.69,15.69,15.69,417.0,15.6804,3 | |
| 2024-02-26 23:09:00,1708988940000,15.64,15.64,15.64,15.64,1891.0,15.6401,3 | |
| 2024-02-26 23:12:00,1708989120000,15.64,15.64,15.64,15.64,108.0,15.6437,2 | |
| 2024-02-26 23:23:00,1708989780000,15.6416,15.6416,15.6416,15.6416,501.0,15.6417,2 | |
| 2024-02-26 23:25:00,1708989900000,15.7,15.7,15.7,15.7,100.0,15.7,1 | |
| 2024-02-26 23:28:00,1708990080000,15.641,15.641,15.641,15.641,2000.0,15.641,1 | |
| 2024-02-26 23:30:00,1708990200000,15.73,15.73,15.73,15.73,400.0,15.7253,10 | |
| 2024-02-26 23:45:00,1708991100000,15.699,15.699,15.699,15.699,500.0,15.699,1 | |
| 2024-02-26 23:55:00,1708991700000,15.64,15.64,15.64,15.64,1000.0,15.64,1 | |
| 2024-02-26 23:56:00,1708991760000,15.63,15.63,15.61,15.61,942.0,15.6215,10 | |
| 2024-02-26 23:57:00,1708991820000,15.59,15.59,15.59,15.59,101.0,15.5901,2 | |
| 2024-02-26 23:59:00,1708991940000,15.59,15.6,15.59,15.6,900.0,15.5956,2 | |
| 2024-02-27 00:01:00,1708992060000,15.62,15.62,15.62,15.62,100.0,15.62,1 | |
| 2024-02-27 00:02:00,1708992120000,15.62,15.62,15.62,15.62,100.0,15.62,1 | |
| 2024-02-27 00:04:00,1708992240000,15.5916,15.5916,15.5916,15.5916,170.0,15.5916,1 | |
| 2024-02-27 00:08:00,1708992480000,15.65,15.65,15.65,15.65,502.0,15.65,2 | |
| 2024-02-27 00:20:00,1708993200000,15.66,15.66,15.66,15.66,1000.0,15.66,1 | |
| 2024-02-27 00:24:00,1708993440000,15.63,15.63,15.63,15.63,100.0,15.63,1 | |
| 2024-02-27 00:29:00,1708993740000,15.62,15.62,15.62,15.62,402.0,15.6341,7 | |
| 2024-02-27 00:31:00,1708993860000,15.5913,15.5913,15.5913,15.5913,100.0,15.5913,1 | |
| 2024-02-27 00:35:00,1708994100000,15.58,15.58,15.58,15.58,1202.0,15.5851,5 | |
| 2024-02-27 00:41:00,1708994460000,15.5992,15.5992,15.5992,15.5992,505.0,15.5992,2 | |
| 2024-02-27 00:42:00,1708994520000,15.59,15.59,15.58,15.58,1000.0,15.585,2 | |
| 2024-02-27 00:44:00,1708994640000,15.59,15.59,15.59,15.59,300.0,15.59,2 | |
| 2024-02-27 00:45:00,1708994700000,15.57,15.57,15.57,15.57,2303.0,15.5702,5 | |
| 2024-02-27 00:46:00,1708994760000,15.59,15.59,15.59,15.59,510.0,15.5898,3 | |
| 2024-02-27 00:48:00,1708994880000,15.56,15.5601,15.56,15.5601,200.0,15.5601,2 | |
| 2024-02-27 00:50:00,1708995000000,15.5609,15.5609,15.5609,15.5609,200.0,15.5609,1 | |
| 2024-02-27 00:53:00,1708995180000,15.58,15.58,15.58,15.58,200.0,15.58,2 | |
| 2024-02-27 00:54:00,1708995240000,15.59,15.59,15.59,15.59,200.0,15.59,1 | |
| 2024-02-27 00:55:00,1708995300000,15.57,15.57,15.56,15.57,210.0,15.5648,3 | |
| 2024-02-27 00:56:00,1708995360000,15.5894,15.5894,15.5894,15.5894,502.0,15.5893,3 | |
| 2024-02-27 00:57:00,1708995420000,15.56,15.56,15.56,15.56,559.0,15.5604,4 | |
| 2024-02-27 00:59:00,1708995540000,15.55,15.5501,15.55,15.55,1237.0,15.55,8 | |
| 2024-02-27 09:11:00,1709025060000,15.64,15.64,15.64,15.64,540.0,15.6393,2 | |
| 2024-02-27 09:19:00,1709025540000,15.64,15.64,15.64,15.64,2200.0,15.64,2 | |
| 2024-02-27 09:29:00,1709026140000,15.65,15.65,15.65,15.65,150.0,15.6567,2 | |
| 2024-02-27 09:33:00,1709026380000,15.7,15.7,15.7,15.7,500.0,15.7,3 | |
| 2024-02-27 09:34:00,1709026440000,15.72,15.72,15.72,15.72,4442.0,15.72,6 | |
| 2024-02-27 09:38:00,1709026680000,15.71,15.71,15.71,15.71,1498.0,15.71,12 | |
| 2024-02-27 09:42:00,1709026920000,15.69,15.69,15.69,15.69,125.0,15.688,2 | |
| 2024-02-27 09:50:00,1709027400000,15.69,15.69,15.69,15.69,526.0,15.6876,7 | |
| 2024-02-27 09:54:00,1709027640000,15.66,15.66,15.65,15.65,900.0,15.6556,2 | |
| 2024-02-27 09:55:00,1709027700000,15.64,15.64,15.64,15.64,301.0,15.6338,6 | |
| 2024-02-27 09:56:00,1709027760000,15.6,15.6,15.6,15.6,300.0,15.6008,4 | |
| 2024-02-27 10:20:00,1709029200000,15.58,15.58,15.58,15.58,500.0,15.58,2 | |
| 2024-02-27 10:36:00,1709030160000,15.49,15.49,15.49,15.49,1925.0,15.4903,9 | |
| 2024-02-27 10:45:00,1709030700000,15.55,15.55,15.54,15.54,315.0,15.544,2 | |
| 2024-02-27 10:59:00,1709031540000,15.57,15.57,15.57,15.57,4232.0,15.57,17 | |
| 2024-02-27 11:01:00,1709031660000,15.55,15.55,15.55,15.55,317.0,15.5492,5 | |
| 2024-02-27 11:04:00,1709031840000,15.49,15.49,15.49,15.49,5480.0,15.4898,9 | |
| 2024-02-27 11:07:00,1709032020000,15.48,15.48,15.48,15.48,1570.0,15.48,4 | |
| 2024-02-27 11:16:00,1709032560000,15.44,15.44,15.44,15.44,275.0,15.4382,4 | |
| 2024-02-27 11:27:00,1709033220000,15.46,15.46,15.46,15.46,400.0,15.46,1 | |
| 2024-02-27 11:40:00,1709034000000,15.39,15.39,15.37,15.37,410.0,15.3851,4 | |
| 2024-02-27 11:45:00,1709034300000,15.36,15.36,15.32,15.32,1053.0,15.3296,13 | |
| 2024-02-27 11:47:00,1709034420000,15.35,15.35,15.35,15.35,251.0,15.3479,4 | |
| 2024-02-27 12:00:00,1709035200000,15.37,15.37,15.33,15.33,3652.0,15.352,33 | |
| 2024-02-27 12:02:00,1709035320000,15.34,15.37,15.34,15.37,10750.0,15.3643,19 | |
| 2024-02-27 12:04:00,1709035440000,15.37,15.37,15.37,15.37,257.0,15.37,4 | |
| 2024-02-27 12:07:00,1709035620000,15.37,15.37,15.37,15.37,210.0,15.37,4 | |
| 2024-02-27 12:09:00,1709035740000,15.37,15.37,15.37,15.37,536.0,15.3789,21 | |
| 2024-02-27 12:10:00,1709035800000,15.37,15.37,15.37,15.37,3000.0,15.3703,9 | |
| 2024-02-27 12:11:00,1709035860000,15.37,15.37,15.37,15.37,437.0,15.3654,8 | |
| 2024-02-27 12:13:00,1709035980000,15.37,15.37,15.37,15.37,300.0,15.3717,3 | |
| 2024-02-27 12:14:00,1709036040000,15.43,15.43,15.43,15.43,4075.0,15.4299,6 | |
| 2024-02-27 12:15:00,1709036100000,15.43,15.43,15.43,15.43,2153.0,15.4299,16 | |
| 2024-02-27 12:17:00,1709036220000,15.39,15.39,15.37,15.37,3855.0,15.3756,26 | |
| 2024-02-27 12:18:00,1709036280000,15.35,15.35,15.35,15.35,1785.0,15.35,10 | |
| 2024-02-27 12:19:00,1709036340000,15.35,15.35,15.28,15.33,6862.0,15.3174,87 | |
| 2024-02-27 12:21:00,1709036460000,15.35,15.36,15.35,15.36,678.0,15.3548,9 | |
| 2024-02-27 12:24:00,1709036640000,15.4,15.4,15.4,15.4,1062.0,15.3997,3 | |
| 2024-02-27 12:26:00,1709036760000,15.39,15.39,15.39,15.39,1530.0,15.39,6 | |
| 2024-02-27 12:28:00,1709036880000,15.42,15.43,15.42,15.43,1050.0,15.4286,7 | |
| 2024-02-27 12:30:00,1709037000000,15.45,15.45,15.45,15.45,2003.0,15.45,5 | |
| 2024-02-27 12:32:00,1709037120000,15.45,15.45,15.45,15.45,3163.0,15.45,11 | |
| 2024-02-27 12:36:00,1709037360000,15.45,15.45,15.45,15.45,1038.0,15.45,1 | |
| 2024-02-27 12:37:00,1709037420000,15.42,15.42,15.4,15.4,1264.0,15.4186,9 | |
| 2024-02-27 12:39:00,1709037540000,15.39,15.39,15.39,15.39,675.0,15.395,12 | |
| 2024-02-27 12:43:00,1709037780000,15.38,15.38,15.38,15.38,951.0,15.38,6 | |
| 2024-02-27 12:44:00,1709037840000,15.35,15.36,15.35,15.36,3876.0,15.3518,31 | |
| 2024-02-27 12:47:00,1709038020000,15.46,15.59,15.46,15.59,14893.0,15.5294,47 | |
| 2024-02-27 12:49:00,1709038140000,15.57,15.6,15.57,15.6,1450.0,15.5867,24 | |
| 2024-02-27 12:51:00,1709038260000,15.56,15.56,15.56,15.56,150.0,15.55,3 | |
| 2024-02-27 12:53:00,1709038380000,15.64,15.64,15.64,15.64,375.0,15.626,8 | |
| 2024-02-27 12:54:00,1709038440000,15.68,15.68,15.68,15.68,1270.0,15.6647,29 | |
| 2024-02-27 12:55:00,1709038500000,15.65,15.65,15.65,15.65,1140.0,15.6421,37 | |
| 2024-02-27 12:56:00,1709038560000,15.68,15.68,15.67,15.68,4476.0,15.6796,68 | |
| 2024-02-27 12:57:00,1709038620000,15.61,15.61,15.61,15.61,450.0,15.6261,11 | |
| 2024-02-27 12:59:00,1709038740000,15.59,15.59,15.59,15.59,575.0,15.5974,8 | |
| 2024-02-27 13:00:00,1709038800000,15.3599,15.71,15.3108,15.54,56069.0,15.4357,133 | |
| 2024-02-27 13:01:00,1709038860000,15.55,15.5793,15.49,15.521,5165.0,15.525,30 | |
| 2024-02-27 13:02:00,1709038920000,15.52,15.52,15.47,15.47,854.0,15.4942,15 | |
| 2024-02-27 13:03:00,1709038980000,15.81,15.81,15.81,15.81,125.0,15.744,2 | |
| 2024-02-27 13:04:00,1709039040000,15.46,15.59,15.46,15.59,3888.0,15.5238,22 | |
| 2024-02-27 13:05:00,1709039100000,15.46,15.63,15.46,15.63,5973.0,15.5091,52 | |
| 2024-02-27 13:06:00,1709039160000,15.49,15.49,15.49,15.49,576.0,15.49,5 | |
| 2024-02-27 13:07:00,1709039220000,15.53,15.53,15.53,15.53,503.0,15.5299,2 | |
| 2024-02-27 13:08:00,1709039280000,15.53,15.53,15.53,15.53,4050.0,15.53,9 | |
| 2024-02-27 13:09:00,1709039340000,15.53,15.53,15.53,15.53,637.0,15.5382,22 | |
| 2024-02-27 13:12:00,1709039520000,15.5298,15.5298,15.5298,15.5298,5125.0,15.5292,6 | |
| 2024-02-27 13:14:00,1709039640000,15.5,15.5,15.47,15.47,1661.0,15.4832,35 | |
| 2024-02-27 13:15:00,1709039700000,15.45,15.45,15.42,15.42,9112.0,15.4366,65 | |
| 2024-02-27 13:16:00,1709039760000,15.41,15.41,15.41,15.41,4977.0,15.4101,11 | |
| 2024-02-27 13:17:00,1709039820000,15.42,15.42,15.38,15.38,15698.0,15.4111,56 | |
| 2024-02-27 13:18:00,1709039880000,15.3603,15.37,15.36,15.37,5940.0,15.3618,20 | |
| 2024-02-27 13:19:00,1709039940000,15.3885,15.39,15.37,15.39,2141.0,15.3802,10 | |
| 2024-02-27 13:20:00,1709040000000,15.38,15.4195,15.38,15.4195,1306.0,15.3923,13 | |
| 2024-02-27 13:21:00,1709040060000,15.43,15.4593,15.43,15.4593,4100.0,15.4428,7 | |
| 2024-02-27 13:22:00,1709040120000,15.4792,15.48,15.4792,15.48,2471.0,15.4744,23 | |
| 2024-02-27 13:23:00,1709040180000,15.48,15.48,15.47,15.47,1650.0,15.4733,16 | |
| 2024-02-27 13:26:00,1709040360000,15.4807,15.4807,15.4807,15.4807,425.0,15.4858,6 | |
| 2024-02-27 13:30:00,1709040600000,15.5,15.5,15.5,15.5,1650.0,15.4994,18 | |
| 2024-02-27 13:31:00,1709040660000,15.52,15.52,15.52,15.52,825.0,15.52,14 | |
| 2024-02-27 13:33:00,1709040780000,15.53,15.53,15.53,15.53,14485.0,15.5301,30 | |
| 2024-02-27 13:34:00,1709040840000,15.55,15.66,15.55,15.66,29692.0,15.6341,87 | |
| 2024-02-27 13:35:00,1709040900000,15.65,15.66,15.64,15.66,6520.0,15.6563,17 | |
| 2024-02-27 13:36:00,1709040960000,15.66,15.69,15.66,15.69,731.0,15.6745,14 | |
| 2024-02-27 13:37:00,1709041020000,15.7,15.7,15.69,15.69,1231.0,15.6927,10 | |
| 2024-02-27 13:38:00,1709041080000,15.68,15.68,15.67,15.67,1633.0,15.6748,11 | |
| 2024-02-27 13:39:00,1709041140000,15.6706,15.72,15.6706,15.72,2702.0,15.6924,15 | |
| 2024-02-27 13:40:00,1709041200000,15.75,15.83,15.74,15.82,9956.0,15.8018,83 | |
| 2024-02-27 13:41:00,1709041260000,15.85,15.93,15.85,15.9205,11293.0,15.8956,108 | |
| 2024-02-27 13:42:00,1709041320000,15.92,16.0,15.9103,15.97,7439.0,15.9626,86 | |
| 2024-02-27 13:43:00,1709041380000,15.97,16.05,15.97,16.04,10522.0,16.0166,50 | |
| 2024-02-27 13:44:00,1709041440000,16.02,16.05,16.02,16.05,13670.0,16.0403,76 | |
| 2024-02-27 13:45:00,1709041500000,16.0702,16.0702,16.05,16.05,15879.0,16.0671,64 | |
| 2024-02-27 13:46:00,1709041560000,16.05,16.07,16.03,16.06,17277.0,16.0613,68 | |
| 2024-02-27 13:47:00,1709041620000,16.071,16.1,16.04,16.04,20386.0,16.0864,58 | |
| 2024-02-27 13:48:00,1709041680000,16.06,16.1,16.06,16.06,4863.0,16.0826,51 | |
| 2024-02-27 13:49:00,1709041740000,16.07,16.07,16.04,16.04,6602.0,16.0532,28 | |
| 2024-02-27 13:50:00,1709041800000,16.06,16.06,16.03,16.03,28383.0,16.0331,19 | |
| 2024-02-27 13:51:00,1709041860000,16.0201,16.06,16.0201,16.04,1653.0,16.0473,20 | |
| 2024-02-27 13:52:00,1709041920000,16.0275,16.08,16.0275,16.04,2317.0,16.0618,25 | |
| 2024-02-27 13:53:00,1709041980000,16.05,16.05,16.0,16.04,9790.0,16.0208,45 | |
| 2024-02-27 13:54:00,1709042040000,16.05,16.1,16.05,16.1,9871.0,16.0914,46 | |
| 2024-02-27 13:55:00,1709042100000,16.0899,16.091,16.0899,16.09,2241.0,16.0904,22 | |
| 2024-02-27 13:56:00,1709042160000,16.1,16.14,16.08,16.13,21412.0,16.1238,54 | |
| 2024-02-27 13:57:00,1709042220000,16.15,16.22,16.15,16.22,11438.0,16.1905,94 | |
| 2024-02-27 13:58:00,1709042280000,16.201,16.24,16.201,16.22,6869.0,16.2324,36 | |
| 2024-02-27 13:59:00,1709042340000,16.2038,16.2299,16.16,16.18,16235.0,16.2125,69 | |
| 2024-02-27 14:00:00,1709042400000,16.18,16.23,16.13,16.17,24819.0,16.1957,98 | |
| 2024-02-27 14:01:00,1709042460000,16.18,16.18,16.12,16.12,5495.0,16.138,38 | |
| 2024-02-27 14:02:00,1709042520000,16.12,16.15,16.1,16.11,14793.0,16.1177,129 | |
| 2024-02-27 14:03:00,1709042580000,16.13,16.14,16.13,16.14,958.0,16.1353,25 | |
| 2024-02-27 14:04:00,1709042640000,16.14,16.18,16.13,16.1305,23722.0,16.1504,74 | |
| 2024-02-27 14:05:00,1709042700000,16.14,16.16,16.13,16.16,7489.0,16.1443,56 | |
| 2024-02-27 14:06:00,1709042760000,16.14,16.18,16.14,16.18,18196.0,16.1593,32 | |
| 2024-02-27 14:07:00,1709042820000,16.17,16.17,16.13,16.16,7207.0,16.1514,12 | |
| 2024-02-27 14:08:00,1709042880000,16.18,16.19,16.18,16.18,2931.0,16.1811,16 | |
| 2024-02-27 14:09:00,1709042940000,16.14,16.19,16.14,16.18,4357.0,16.1718,21 | |
| 2024-02-27 14:10:00,1709043000000,16.2,16.2,16.17,16.1702,4593.0,16.1884,20 | |
| 2024-02-27 14:11:00,1709043060000,16.18,16.181,16.17,16.18,1785.0,16.1794,13 | |
| 2024-02-27 14:12:00,1709043120000,16.2,16.2,16.16,16.1799,6216.0,16.1935,28 | |
| 2024-02-27 14:13:00,1709043180000,16.18,16.23,16.18,16.23,4539.0,16.2074,25 | |
| 2024-02-27 14:14:00,1709043240000,16.23,16.26,16.22,16.26,7860.0,16.241,34 | |
| 2024-02-27 14:15:00,1709043300000,16.26,16.27,16.25,16.27,4212.0,16.2525,22 | |
| 2024-02-27 14:16:00,1709043360000,16.27,16.3,16.26,16.3,11312.0,16.2803,55 | |
| 2024-02-27 14:17:00,1709043420000,16.3,16.3,16.25,16.26,2929.0,16.2851,19 | |
| 2024-02-27 14:18:00,1709043480000,16.24,16.25,16.24,16.25,1440.0,16.2497,5 | |
| 2024-02-27 14:19:00,1709043540000,16.23,16.23,16.2,16.22,13292.0,16.2068,23 | |
| 2024-02-27 14:20:00,1709043600000,16.2302,16.2302,16.22,16.22,3314.0,16.2283,10 | |
| 2024-02-27 14:21:00,1709043660000,16.1802,16.19,16.17,16.17,1732.0,16.1821,8 | |
| 2024-02-27 14:22:00,1709043720000,16.16,16.16,16.06,16.06,5712.0,16.106,31 | |
| 2024-02-27 14:23:00,1709043780000,16.08,16.08,16.02,16.02,8359.0,16.0413,29 | |
| 2024-02-27 14:24:00,1709043840000,16.02,16.05,16.02,16.0297,1802.0,16.0324,15 | |
| 2024-02-27 14:25:00,1709043900000,16.02,16.08,16.02,16.08,4527.0,16.0487,13 | |
| 2024-02-27 14:26:00,1709043960000,16.07,16.07,16.07,16.07,1099.0,16.0691,2 | |
| 2024-02-27 14:27:00,1709044020000,16.09,16.09,16.09,16.09,13168.0,16.0901,9 | |
| 2024-02-27 14:28:00,1709044080000,16.071,16.071,16.071,16.071,616.0,16.0739,7 | |
| 2024-02-27 14:30:00,1709044200000,16.17,16.17,16.0999,16.115,41106.0,16.1417,157 | |
| 2024-02-27 14:31:00,1709044260000,16.11,16.15,16.1,16.14,13566.0,16.1206,97 | |
| 2024-02-27 14:32:00,1709044320000,16.14,16.1899,16.1301,16.18,19259.0,16.1552,100 | |
| 2024-02-27 14:33:00,1709044380000,16.18,16.1803,16.17,16.177,30797.0,16.1766,119 | |
| 2024-02-27 14:34:00,1709044440000,16.17,16.1901,16.16,16.1601,11791.0,16.1758,99 | |
| 2024-02-27 14:35:00,1709044500000,16.16,16.16,16.095,16.095,28741.0,16.127,135 | |
| 2024-02-27 14:36:00,1709044560000,16.1,16.1401,16.1,16.14,44888.0,16.1255,169 | |
| 2024-02-27 14:37:00,1709044620000,16.145,16.1502,16.1,16.1201,15238.0,16.1252,96 | |
| 2024-02-27 14:38:00,1709044680000,16.125,16.1475,16.1201,16.1475,12352.0,16.1383,73 | |
| 2024-02-27 14:39:00,1709044740000,16.14,16.16,16.11,16.12,33436.0,16.1428,85 | |
| 2024-02-27 14:40:00,1709044800000,16.12,16.1278,16.08,16.0971,17542.0,16.1008,110 | |
| 2024-02-27 14:41:00,1709044860000,16.1,16.12,16.1,16.12,5566.0,16.108,62 | |
| 2024-02-27 14:42:00,1709044920000,16.125,16.14,16.11,16.11,13204.0,16.1213,59 | |
| 2024-02-27 14:43:00,1709044980000,16.11,16.1101,16.075,16.0821,5356.0,16.0888,44 | |
| 2024-02-27 14:44:00,1709045040000,16.09,16.12,16.09,16.12,14413.0,16.1024,42 | |
| 2024-02-27 14:45:00,1709045100000,16.1124,16.15,16.1124,16.1488,30354.0,16.1341,84 | |
| 2024-02-27 14:46:00,1709045160000,16.14,16.14,16.0999,16.0999,7244.0,16.1279,55 | |
| 2024-02-27 14:47:00,1709045220000,16.095,16.14,16.095,16.125,34706.0,16.121,160 | |
| 2024-02-27 14:48:00,1709045280000,16.13,16.15,16.125,16.14,26702.0,16.137,95 | |
| 2024-02-27 14:49:00,1709045340000,16.13,16.1378,16.125,16.125,5473.0,16.1295,25 | |
| 2024-02-27 14:50:00,1709045400000,16.13,16.16,16.13,16.15,27116.0,16.1345,48 | |
| 2024-02-27 14:51:00,1709045460000,16.1571,16.1571,16.115,16.13,9376.0,16.1313,65 | |
| 2024-02-27 14:52:00,1709045520000,16.13,16.16,16.11,16.1424,11252.0,16.1335,73 | |
| 2024-02-27 14:53:00,1709045580000,16.1421,16.16,16.138,16.15,8431.0,16.1522,64 | |
| 2024-02-27 14:54:00,1709045640000,16.145,16.16,16.12,16.125,28659.0,16.1399,126 | |
| 2024-02-27 14:55:00,1709045700000,16.125,16.15,16.125,16.14,6069.0,16.1387,50 | |
| 2024-02-27 14:56:00,1709045760000,16.14,16.19,16.14,16.17,31805.0,16.174,118 | |
| 2024-02-27 14:57:00,1709045820000,16.18,16.195,16.165,16.185,14097.0,16.1764,85 | |
| 2024-02-27 14:58:00,1709045880000,16.1899,16.2199,16.185,16.205,39893.0,16.1997,139 | |
| 2024-02-27 14:59:00,1709045940000,16.205,16.25,16.2,16.2403,20711.0,16.2324,92 | |
| 2024-02-27 15:00:00,1709046000000,16.24,16.25,16.215,16.2299,29039.0,16.2405,145 | |
| 2024-02-27 15:01:00,1709046060000,16.225,16.2699,16.22,16.265,30016.0,16.2461,100 | |
| 2024-02-27 15:02:00,1709046120000,16.27,16.3,16.26,16.285,42242.0,16.2787,151 | |
| 2024-02-27 15:03:00,1709046180000,16.2899,16.29,16.26,16.26,8519.0,16.2779,68 | |
| 2024-02-27 15:04:00,1709046240000,16.2618,16.3,16.2618,16.3,31653.0,16.2768,106 | |
| 2024-02-27 15:05:00,1709046300000,16.295,16.31,16.28,16.295,34461.0,16.2977,130 | |
| 2024-02-27 15:06:00,1709046360000,16.29,16.3,16.275,16.28,20910.0,16.2901,99 | |
| 2024-02-27 15:07:00,1709046420000,16.28,16.31,16.2797,16.29,19070.0,16.2978,99 | |
| 2024-02-27 15:08:00,1709046480000,16.295,16.34,16.295,16.33,57616.0,16.3203,207 | |
| 2024-02-27 15:09:00,1709046540000,16.325,16.37,16.325,16.365,35106.0,16.3521,187 | |
| 2024-02-27 15:10:00,1709046600000,16.3629,16.37,16.335,16.3501,53329.0,16.3482,188 | |
| 2024-02-27 15:11:00,1709046660000,16.355,16.4103,16.335,16.4103,78164.0,16.3782,336 | |
| 2024-02-27 15:12:00,1709046720000,16.41,16.425,16.36,16.37,49938.0,16.4,275 | |
| 2024-02-27 15:13:00,1709046780000,16.37,16.385,16.355,16.385,18661.0,16.3717,103 | |
| 2024-02-27 15:14:00,1709046840000,16.39,16.42,16.3801,16.39,16895.0,16.4018,110 | |
| 2024-02-27 15:15:00,1709046900000,16.38,16.3812,16.3497,16.3557,28380.0,16.3601,102 | |
| 2024-02-27 15:16:00,1709046960000,16.36,16.365,16.33,16.33,15261.0,16.3533,100 | |
| 2024-02-27 15:17:00,1709047020000,16.32,16.3399,16.32,16.32,7542.0,16.3269,54 | |
| 2024-02-27 15:18:00,1709047080000,16.32,16.34,16.29,16.29,15976.0,16.3203,72 | |
| 2024-02-27 15:19:00,1709047140000,16.3,16.34,16.2904,16.32,17847.0,16.3166,110 | |
| 2024-02-27 15:20:00,1709047200000,16.33,16.34,16.305,16.33,15725.0,16.3247,97 | |
| 2024-02-27 15:21:00,1709047260000,16.335,16.335,16.29,16.29,14712.0,16.2992,84 | |
| 2024-02-27 15:22:00,1709047320000,16.2839,16.31,16.2839,16.3,19231.0,16.2973,95 | |
| 2024-02-27 15:23:00,1709047380000,16.3155,16.34,16.2975,16.3011,48130.0,16.3157,118 | |
| 2024-02-27 15:24:00,1709047440000,16.305,16.31,16.29,16.29,13153.0,16.3024,96 | |
| 2024-02-27 15:25:00,1709047500000,16.29,16.305,16.29,16.29,8342.0,16.2973,41 | |
| 2024-02-27 15:26:00,1709047560000,16.28,16.325,16.28,16.295,30782.0,16.3068,124 | |
| 2024-02-27 15:27:00,1709047620000,16.3,16.3,16.26,16.26,17218.0,16.2757,93 | |
| 2024-02-27 15:28:00,1709047680000,16.25,16.2513,16.24,16.25,16553.0,16.2465,66 | |
| 2024-02-27 15:29:00,1709047740000,16.25,16.26,16.24,16.26,9605.0,16.2499,56 | |
| 2024-02-27 15:30:00,1709047800000,16.26,16.29,16.26,16.275,11191.0,16.2777,62 | |
| 2024-02-27 15:31:00,1709047860000,16.2721,16.3,16.27,16.28,8418.0,16.2892,48 | |
| 2024-02-27 15:32:00,1709047920000,16.28,16.28,16.22,16.22,23432.0,16.2373,117 | |
| 2024-02-27 15:33:00,1709047980000,16.23,16.23,16.2025,16.2102,8962.0,16.2162,48 | |
| 2024-02-27 15:34:00,1709048040000,16.21,16.23,16.1943,16.23,17585.0,16.2079,73 | |
| 2024-02-27 15:35:00,1709048100000,16.23,16.23,16.21,16.22,8186.0,16.2189,56 | |
| 2024-02-27 15:36:00,1709048160000,16.2199,16.265,16.2129,16.24,14199.0,16.2437,46 | |
| 2024-02-27 15:37:00,1709048220000,16.24,16.2462,16.21,16.217,18524.0,16.2191,68 | |
| 2024-02-27 15:38:00,1709048280000,16.22,16.2301,16.21,16.2122,28889.0,16.2226,70 | |
| 2024-02-27 15:39:00,1709048340000,16.22,16.23,16.2,16.21,14236.0,16.2126,69 | |
| 2024-02-27 15:40:00,1709048400000,16.22,16.238,16.21,16.235,10138.0,16.2195,63 | |
| 2024-02-27 15:41:00,1709048460000,16.24,16.26,16.2389,16.25,10202.0,16.2474,60 | |
| 2024-02-27 15:42:00,1709048520000,16.2499,16.264,16.24,16.24,9370.0,16.2527,45 | |
| 2024-02-27 15:43:00,1709048580000,16.245,16.251,16.23,16.23,2790.0,16.2439,29 | |
| 2024-02-27 15:44:00,1709048640000,16.225,16.25,16.22,16.25,9136.0,16.2292,48 | |
| 2024-02-27 15:45:00,1709048700000,16.25,16.25,16.23,16.23,10805.0,16.2453,65 | |
| 2024-02-27 15:46:00,1709048760000,16.235,16.24,16.21,16.21,8308.0,16.2292,52 | |
| 2024-02-27 15:47:00,1709048820000,16.2025,16.2442,16.2025,16.23,10508.0,16.2301,56 | |
| 2024-02-27 15:48:00,1709048880000,16.24,16.24,16.215,16.22,29799.0,16.2212,85 | |
| 2024-02-27 15:49:00,1709048940000,16.22,16.22,16.2,16.205,6043.0,16.211,38 | |
| 2024-02-27 15:50:00,1709049000000,16.21,16.2353,16.21,16.23,27727.0,16.2218,113 | |
| 2024-02-27 15:51:00,1709049060000,16.225,16.23,16.195,16.195,17075.0,16.2178,61 | |
| 2024-02-27 15:52:00,1709049120000,16.1901,16.206,16.19,16.206,17027.0,16.1948,58 | |
| 2024-02-27 15:53:00,1709049180000,16.21,16.21,16.194,16.1975,14647.0,16.2023,68 | |
| 2024-02-27 15:54:00,1709049240000,16.2,16.206,16.19,16.1997,5208.0,16.1984,37 | |
| 2024-02-27 15:55:00,1709049300000,16.1984,16.2473,16.195,16.22,33523.0,16.2264,126 | |
| 2024-02-27 15:56:00,1709049360000,16.22,16.22,16.185,16.19,10346.0,16.1969,51 | |
| 2024-02-27 15:57:00,1709049420000,16.19,16.19,16.1299,16.13,78947.0,16.1469,316 | |
| 2024-02-27 15:58:00,1709049480000,16.1201,16.14,16.115,16.14,21294.0,16.128,99 | |
| 2024-02-27 15:59:00,1709049540000,16.1401,16.145,16.0801,16.0801,17881.0,16.1099,79 | |
| 2024-02-27 16:00:00,1709049600000,16.09,16.12,16.09,16.1099,13322.0,16.1074,68 | |
| 2024-02-27 16:01:00,1709049660000,16.12,16.1397,16.12,16.13,3392.0,16.1317,21 | |
| 2024-02-27 16:02:00,1709049720000,16.11,16.13,16.095,16.095,10171.0,16.1126,53 | |
| 2024-02-27 16:03:00,1709049780000,16.0903,16.11,16.09,16.11,6465.0,16.1076,39 | |
| 2024-02-27 16:04:00,1709049840000,16.12,16.13,16.11,16.1139,9854.0,16.12,68 | |
| 2024-02-27 16:05:00,1709049900000,16.1103,16.125,16.11,16.12,13504.0,16.1199,55 | |
| 2024-02-27 16:06:00,1709049960000,16.13,16.16,16.13,16.15,4270.0,16.1433,25 | |
| 2024-02-27 16:07:00,1709050020000,16.16,16.16,16.15,16.16,5622.0,16.1547,42 | |
| 2024-02-27 16:08:00,1709050080000,16.1501,16.205,16.1501,16.2,13243.0,16.191,67 | |
| 2024-02-27 16:09:00,1709050140000,16.2,16.2,16.175,16.175,5987.0,16.1894,35 | |
| 2024-02-27 16:10:00,1709050200000,16.17,16.17,16.15,16.16,5058.0,16.1579,32 | |
| 2024-02-27 16:11:00,1709050260000,16.15,16.1761,16.15,16.166,7719.0,16.1679,40 | |
| 2024-02-27 16:12:00,1709050320000,16.1699,16.17,16.1688,16.1688,2171.0,16.1698,22 | |
| 2024-02-27 16:13:00,1709050380000,16.1699,16.1804,16.1628,16.1804,2488.0,16.169,12 | |
| 2024-02-27 16:14:00,1709050440000,16.19,16.2,16.18,16.18,5008.0,16.1923,38 | |
| 2024-02-27 16:15:00,1709050500000,16.175,16.18,16.17,16.17,9358.0,16.1739,32 | |
| 2024-02-27 16:16:00,1709050560000,16.18,16.18,16.145,16.145,10412.0,16.1531,36 | |
| 2024-02-27 16:17:00,1709050620000,16.15,16.1659,16.15,16.16,4289.0,16.1582,34 | |
| 2024-02-27 16:18:00,1709050680000,16.165,16.18,16.165,16.17,3117.0,16.1734,22 | |
| 2024-02-27 16:19:00,1709050740000,16.18,16.22,16.18,16.2,24600.0,16.2031,110 | |
| 2024-02-27 16:20:00,1709050800000,16.2,16.2,16.175,16.2,3381.0,16.1853,25 | |
| 2024-02-27 16:21:00,1709050860000,16.21,16.22,16.2,16.2,4630.0,16.2126,29 | |
| 2024-02-27 16:22:00,1709050920000,16.195,16.2,16.1903,16.2,4666.0,16.1988,21 | |
| 2024-02-27 16:23:00,1709050980000,16.2,16.2,16.16,16.16,6546.0,16.1723,49 | |
| 2024-02-27 16:24:00,1709051040000,16.155,16.16,16.145,16.16,1866.0,16.1538,24 | |
| 2024-02-27 16:25:00,1709051100000,16.1536,16.1536,16.12,16.135,72156.0,16.1285,83 | |
| 2024-02-27 16:26:00,1709051160000,16.14,16.17,16.14,16.17,4820.0,16.1563,22 | |
| 2024-02-27 16:27:00,1709051220000,16.16,16.18,16.1535,16.18,4264.0,16.1659,30 | |
| 2024-02-27 16:28:00,1709051280000,16.1798,16.1899,16.17,16.185,8176.0,16.1782,38 | |
| 2024-02-27 16:29:00,1709051340000,16.185,16.2099,16.1701,16.185,8384.0,16.1938,35 | |
| 2024-02-27 16:30:00,1709051400000,16.1999,16.1999,16.18,16.18,1569.0,16.1939,14 | |
| 2024-02-27 16:31:00,1709051460000,16.175,16.2,16.175,16.2,5643.0,16.1914,33 | |
| 2024-02-27 16:32:00,1709051520000,16.2,16.244,16.2,16.2375,13933.0,16.2234,74 | |
| 2024-02-27 16:33:00,1709051580000,16.236,16.25,16.23,16.2498,6223.0,16.2409,38 | |
| 2024-02-27 16:34:00,1709051640000,16.2498,16.265,16.2498,16.26,22691.0,16.2597,36 | |
| 2024-02-27 16:35:00,1709051700000,16.265,16.27,16.265,16.265,9453.0,16.2673,34 | |
| 2024-02-27 16:36:00,1709051760000,16.26,16.27,16.2505,16.264,2243.0,16.2591,22 | |
| 2024-02-27 16:37:00,1709051820000,16.2661,16.27,16.25,16.25,1477.0,16.2621,15 | |
| 2024-02-27 16:38:00,1709051880000,16.25,16.28,16.25,16.28,18750.0,16.2638,114 | |
| 2024-02-27 16:39:00,1709051940000,16.285,16.285,16.2699,16.2801,8489.0,16.2745,37 | |
| 2024-02-27 16:40:00,1709052000000,16.285,16.29,16.27,16.27,2886.0,16.2826,23 | |
| 2024-02-27 16:41:00,1709052060000,16.2745,16.28,16.2745,16.28,780.0,16.2767,12 | |
| 2024-02-27 16:42:00,1709052120000,16.275,16.31,16.275,16.3,11960.0,16.292,61 | |
| 2024-02-27 16:43:00,1709052180000,16.3,16.33,16.3,16.3201,12044.0,16.3193,70 | |
| 2024-02-27 16:44:00,1709052240000,16.325,16.345,16.325,16.34,14648.0,16.3376,26 | |
| 2024-02-27 16:45:00,1709052300000,16.34,16.35,16.31,16.32,22966.0,16.3293,106 | |
| 2024-02-27 16:46:00,1709052360000,16.32,16.34,16.32,16.34,17535.0,16.3283,74 | |
| 2024-02-27 16:47:00,1709052420000,16.33,16.33,16.32,16.33,5073.0,16.3251,30 | |
| 2024-02-27 16:48:00,1709052480000,16.33,16.33,16.29,16.296,9176.0,16.3056,36 | |
| 2024-02-27 16:49:00,1709052540000,16.29,16.32,16.29,16.32,12871.0,16.303,75 | |
| 2024-02-27 16:50:00,1709052600000,16.31,16.33,16.31,16.33,2461.0,16.3122,17 | |
| 2024-02-27 16:51:00,1709052660000,16.33,16.33,16.31,16.315,6363.0,16.326,41 | |
| 2024-02-27 16:52:00,1709052720000,16.32,16.355,16.32,16.3501,25518.0,16.3463,95 | |
| 2024-02-27 16:53:00,1709052780000,16.36,16.38,16.36,16.375,19799.0,16.3716,64 | |
| 2024-02-27 16:54:00,1709052840000,16.3785,16.4,16.37,16.385,32540.0,16.3934,121 | |
| 2024-02-27 16:55:00,1709052900000,16.38,16.38,16.35,16.375,24756.0,16.3667,100 | |
| 2024-02-27 16:56:00,1709052960000,16.37,16.37,16.34,16.3436,5280.0,16.3535,29 | |
| 2024-02-27 16:57:00,1709053020000,16.35,16.3555,16.33,16.34,7017.0,16.3467,30 | |
| 2024-02-27 16:58:00,1709053080000,16.3401,16.355,16.34,16.34,2616.0,16.3497,21 | |
| 2024-02-27 16:59:00,1709053140000,16.345,16.36,16.34,16.34,2339.0,16.349,25 | |
| 2024-02-27 17:00:00,1709053200000,16.35,16.38,16.35,16.36,18071.0,16.3689,86 | |
| 2024-02-27 17:01:00,1709053260000,16.3544,16.36,16.35,16.36,2878.0,16.3516,24 | |
| 2024-02-27 17:02:00,1709053320000,16.3601,16.3601,16.36,16.36,6112.0,16.3601,6 | |
| 2024-02-27 17:03:00,1709053380000,16.365,16.3799,16.365,16.3799,4855.0,16.3725,22 | |
| 2024-02-27 17:04:00,1709053440000,16.374,16.375,16.3362,16.34,4418.0,16.3617,36 | |
| 2024-02-27 17:05:00,1709053500000,16.34,16.3512,16.34,16.3512,3676.0,16.3482,28 | |
| 2024-02-27 17:06:00,1709053560000,16.35,16.35,16.34,16.34,740.0,16.3435,10 | |
| 2024-02-27 17:07:00,1709053620000,16.34,16.34,16.335,16.34,8855.0,16.3389,37 | |
| 2024-02-27 17:08:00,1709053680000,16.33,16.3499,16.33,16.3403,8088.0,16.3408,20 | |
| 2024-02-27 17:09:00,1709053740000,16.34,16.34,16.32,16.32,3439.0,16.3281,27 | |
| 2024-02-27 17:10:00,1709053800000,16.32,16.34,16.32,16.34,4808.0,16.3288,30 | |
| 2024-02-27 17:11:00,1709053860000,16.345,16.35,16.345,16.35,2518.0,16.347,19 | |
| 2024-02-27 17:12:00,1709053920000,16.35,16.35,16.3199,16.34,4720.0,16.3353,36 | |
| 2024-02-27 17:13:00,1709053980000,16.35,16.36,16.34,16.34,11103.0,16.3503,32 | |
| 2024-02-27 17:14:00,1709054040000,16.33,16.3399,16.315,16.32,6452.0,16.3293,31 | |
| 2024-02-27 17:15:00,1709054100000,16.33,16.3399,16.305,16.305,10886.0,16.3274,34 | |
| 2024-02-27 17:16:00,1709054160000,16.305,16.305,16.26,16.274,30007.0,16.2778,85 | |
| 2024-02-27 17:17:00,1709054220000,16.275,16.33,16.275,16.33,16270.0,16.3084,70 | |
| 2024-02-27 17:18:00,1709054280000,16.3371,16.355,16.335,16.34,3657.0,16.344,31 | |
| 2024-02-27 17:19:00,1709054340000,16.34,16.38,16.33,16.38,11082.0,16.3636,49 | |
| 2024-02-27 17:20:00,1709054400000,16.39,16.39,16.377,16.3899,9556.0,16.3851,44 | |
| 2024-02-27 17:21:00,1709054460000,16.39,16.39,16.38,16.38,18127.0,16.3894,52 | |
| 2024-02-27 17:22:00,1709054520000,16.3801,16.39,16.37,16.37,23487.0,16.3805,77 | |
| 2024-02-27 17:23:00,1709054580000,16.376,16.3812,16.375,16.3812,10922.0,16.3805,11 | |
| 2024-02-27 17:24:00,1709054640000,16.38,16.4,16.375,16.4,31057.0,16.3909,122 | |
| 2024-02-27 17:25:00,1709054700000,16.4086,16.42,16.4,16.405,27127.0,16.4089,116 | |
| 2024-02-27 17:26:00,1709054760000,16.4,16.4,16.4,16.4,4577.0,16.4,31 | |
| 2024-02-27 17:27:00,1709054820000,16.39,16.3901,16.3899,16.39,7229.0,16.39,44 | |
| 2024-02-27 17:28:00,1709054880000,16.38,16.38,16.37,16.37,7393.0,16.3741,60 | |
| 2024-02-27 17:29:00,1709054940000,16.379,16.379,16.31,16.32,15001.0,16.3513,68 | |
| 2024-02-27 17:30:00,1709055000000,16.32,16.33,16.285,16.33,20004.0,16.2991,105 | |
| 2024-02-27 17:31:00,1709055060000,16.32,16.34,16.32,16.33,10258.0,16.3299,49 | |
| 2024-02-27 17:32:00,1709055120000,16.32,16.325,16.3087,16.325,4015.0,16.3177,35 | |
| 2024-02-27 17:33:00,1709055180000,16.325,16.335,16.3201,16.335,2574.0,16.3259,20 | |
| 2024-02-27 17:34:00,1709055240000,16.335,16.37,16.335,16.34,7912.0,16.3569,70 | |
| 2024-02-27 17:35:00,1709055300000,16.35,16.35,16.325,16.335,4890.0,16.3403,28 | |
| 2024-02-27 17:36:00,1709055360000,16.335,16.34,16.33,16.33,4004.0,16.3368,32 | |
| 2024-02-27 17:37:00,1709055420000,16.34,16.3401,16.33,16.3401,4071.0,16.338,37 | |
| 2024-02-27 17:38:00,1709055480000,16.35,16.36,16.35,16.36,7982.0,16.355,24 | |
| 2024-02-27 17:39:00,1709055540000,16.355,16.359,16.35,16.35,1980.0,16.3515,8 | |
| 2024-02-27 17:40:00,1709055600000,16.3499,16.3499,16.34,16.34,1095.0,16.342,10 | |
| 2024-02-27 17:41:00,1709055660000,16.34,16.375,16.34,16.345,14765.0,16.3595,54 | |
| 2024-02-27 17:42:00,1709055720000,16.35,16.36,16.35,16.36,2509.0,16.3577,24 | |
| 2024-02-27 17:43:00,1709055780000,16.36,16.36,16.36,16.36,7033.0,16.36,29 | |
| 2024-02-27 17:44:00,1709055840000,16.3594,16.36,16.35,16.35,1254.0,16.3563,11 | |
| 2024-02-27 17:45:00,1709055900000,16.3467,16.35,16.32,16.325,16764.0,16.3385,40 | |
| 2024-02-27 17:46:00,1709055960000,16.33,16.33,16.31,16.31,6050.0,16.322,32 | |
| 2024-02-27 17:47:00,1709056020000,16.31,16.315,16.25,16.2602,22280.0,16.2769,119 | |
| 2024-02-27 17:48:00,1709056080000,16.27,16.28,16.26,16.26,14561.0,16.2711,59 | |
| 2024-02-27 17:49:00,1709056140000,16.2558,16.26,16.23,16.2529,57390.0,16.2365,126 | |
| 2024-02-27 17:50:00,1709056200000,16.2501,16.265,16.25,16.265,13658.0,16.2537,64 | |
| 2024-02-27 17:51:00,1709056260000,16.265,16.3,16.265,16.3,7730.0,16.2861,52 | |
| 2024-02-27 17:52:00,1709056320000,16.2986,16.3,16.27,16.28,4954.0,16.2859,45 | |
| 2024-02-27 17:53:00,1709056380000,16.29,16.29,16.2799,16.29,4934.0,16.2817,36 | |
| 2024-02-27 17:54:00,1709056440000,16.295,16.3208,16.295,16.3208,13181.0,16.3011,74 | |
| 2024-02-27 17:55:00,1709056500000,16.32,16.33,16.32,16.33,3045.0,16.3213,32 | |
| 2024-02-27 17:56:00,1709056560000,16.33,16.33,16.31,16.3126,9751.0,16.3136,19 | |
| 2024-02-27 17:57:00,1709056620000,16.31,16.3278,16.3,16.3278,18247.0,16.308,86 | |
| 2024-02-27 17:58:00,1709056680000,16.32,16.345,16.32,16.34,4410.0,16.333,38 | |
| 2024-02-27 17:59:00,1709056740000,16.34,16.3499,16.32,16.33,6099.0,16.3348,39 | |
| 2024-02-27 18:00:00,1709056800000,16.33,16.34,16.32,16.325,7346.0,16.3314,29 | |
| 2024-02-27 18:01:00,1709056860000,16.33,16.35,16.33,16.34,7551.0,16.3442,31 | |
| 2024-02-27 18:02:00,1709056920000,16.35,16.36,16.35,16.36,834.0,16.3535,11 | |
| 2024-02-27 18:03:00,1709056980000,16.3599,16.38,16.3599,16.36,11648.0,16.367,46 | |
| 2024-02-27 18:04:00,1709057040000,16.35,16.3533,16.27,16.29,19570.0,16.2996,124 | |
| 2024-02-27 18:05:00,1709057100000,16.31,16.31,16.23,16.3,85950.0,16.2485,165 | |
| 2024-02-27 18:06:00,1709057160000,16.31,16.32,16.2801,16.29,8017.0,16.2997,67 | |
| 2024-02-27 18:07:00,1709057220000,16.29,16.29,16.26,16.26,4462.0,16.2768,24 | |
| 2024-02-27 18:08:00,1709057280000,16.25,16.255,16.225,16.23,21290.0,16.2382,56 | |
| 2024-02-27 18:09:00,1709057340000,16.235,16.2399,16.2,16.2094,73286.0,16.2069,275 | |
| 2024-02-27 18:10:00,1709057400000,16.2,16.2,16.13,16.13,60973.0,16.1641,253 | |
| 2024-02-27 18:11:00,1709057460000,16.1366,16.14,16.07,16.09,86150.0,16.0904,347 | |
| 2024-02-27 18:12:00,1709057520000,16.09,16.09,16.026,16.05,42507.0,16.0534,147 | |
| 2024-02-27 18:13:00,1709057580000,16.05,16.06,16.0301,16.06,9785.0,16.0455,67 | |
| 2024-02-27 18:14:00,1709057640000,16.05,16.05,16.03,16.0321,25207.0,16.0376,97 | |
| 2024-02-27 18:15:00,1709057700000,16.035,16.065,16.035,16.06,19082.0,16.0556,104 | |
| 2024-02-27 18:16:00,1709057760000,16.065,16.1,16.06,16.085,38411.0,16.0766,125 | |
| 2024-02-27 18:17:00,1709057820000,16.08,16.08,16.06,16.06,1689.0,16.0702,16 | |
| 2024-02-27 18:18:00,1709057880000,16.059,16.0617,16.0401,16.044,18076.0,16.0536,62 | |
| 2024-02-27 18:19:00,1709057940000,16.04,16.06,16.04,16.06,7757.0,16.0429,39 | |
| 2024-02-27 18:20:00,1709058000000,16.06,16.075,16.06,16.075,5278.0,16.0633,48 | |
| 2024-02-27 18:21:00,1709058060000,16.0741,16.0741,16.0599,16.07,2981.0,16.0659,23 | |
| 2024-02-27 18:22:00,1709058120000,16.0741,16.08,16.0662,16.074,2627.0,16.0717,20 | |
| 2024-02-27 18:23:00,1709058180000,16.07,16.1,16.07,16.08,8899.0,16.0915,57 | |
| 2024-02-27 18:24:00,1709058240000,16.09,16.1,16.08,16.08,20612.0,16.0827,75 | |
| 2024-02-27 18:25:00,1709058300000,16.08,16.1,16.08,16.09,14171.0,16.0921,57 | |
| 2024-02-27 18:26:00,1709058360000,16.0998,16.125,16.0998,16.1,27821.0,16.1122,100 | |
| 2024-02-27 18:27:00,1709058420000,16.1,16.1099,16.07,16.07,10819.0,16.0956,35 | |
| 2024-02-27 18:28:00,1709058480000,16.07,16.08,16.05,16.065,10760.0,16.064,54 | |
| 2024-02-27 18:29:00,1709058540000,16.07,16.0718,16.06,16.06,2970.0,16.0685,28 | |
| 2024-02-27 18:30:00,1709058600000,16.06,16.06,16.03,16.04,5235.0,16.0439,35 | |
| 2024-02-27 18:31:00,1709058660000,16.0399,16.0401,16.0301,16.0401,5254.0,16.0378,36 | |
| 2024-02-27 18:32:00,1709058720000,16.04,16.06,16.03,16.03,13775.0,16.0458,56 | |
| 2024-02-27 18:33:00,1709058780000,16.04,16.07,16.04,16.0694,5152.0,16.0567,39 | |
| 2024-02-27 18:34:00,1709058840000,16.0699,16.1,16.065,16.1,22431.0,16.0773,54 | |
| 2024-02-27 18:35:00,1709058900000,16.1,16.1099,16.09,16.1,5097.0,16.1002,37 | |
| 2024-02-27 18:36:00,1709058960000,16.09,16.09,16.07,16.07,8753.0,16.0774,28 | |
| 2024-02-27 18:37:00,1709059020000,16.0699,16.08,16.0697,16.08,4224.0,16.0711,30 | |
| 2024-02-27 18:38:00,1709059080000,16.08,16.08,16.0569,16.065,3845.0,16.0619,28 | |
| 2024-02-27 18:39:00,1709059140000,16.06,16.06,16.03,16.04,11649.0,16.0475,52 | |
| 2024-02-27 18:40:00,1709059200000,16.045,16.07,16.044,16.07,3930.0,16.0502,17 | |
| 2024-02-27 18:41:00,1709059260000,16.0741,16.08,16.02,16.0244,35479.0,16.033,130 | |
| 2024-02-27 18:42:00,1709059320000,16.02,16.035,15.99,16.0,68068.0,16.0083,218 | |
| 2024-02-27 18:43:00,1709059380000,16.0,16.0,15.965,15.965,22972.0,15.9875,129 | |
| 2024-02-27 18:44:00,1709059440000,15.9602,15.996,15.9602,15.996,13459.0,15.972,59 | |
| 2024-02-27 18:45:00,1709059500000,15.995,15.995,15.965,15.975,4842.0,15.9782,39 | |
| 2024-02-27 18:46:00,1709059560000,15.98,15.98,15.95,15.97,14110.0,15.9603,107 | |
| 2024-02-27 18:47:00,1709059620000,15.97,15.9701,15.9499,15.97,20127.0,15.9627,111 | |
| 2024-02-27 18:48:00,1709059680000,15.97,15.98,15.9699,15.97,10653.0,15.9742,66 | |
| 2024-02-27 18:49:00,1709059740000,15.96,15.96,15.939,15.939,5813.0,15.941,54 | |
| 2024-02-27 18:50:00,1709059800000,15.9412,15.95,15.9288,15.93,33665.0,15.9371,107 | |
| 2024-02-27 18:51:00,1709059860000,15.93,15.93,15.915,15.92,13952.0,15.9268,71 | |
| 2024-02-27 18:52:00,1709059920000,15.91,15.955,15.9,15.955,10467.0,15.9233,76 | |
| 2024-02-27 18:53:00,1709059980000,15.95,15.95,15.935,15.95,8479.0,15.9423,32 | |
| 2024-02-27 18:54:00,1709060040000,15.945,15.98,15.945,15.965,10188.0,15.9657,52 | |
| 2024-02-27 18:55:00,1709060100000,15.96,16.05,15.96,16.03,42736.0,15.9988,233 | |
| 2024-02-27 18:56:00,1709060160000,16.02,16.024,16.0,16.0004,4830.0,16.0077,41 | |
| 2024-02-27 18:57:00,1709060220000,16.0,16.01,15.99,15.99,7322.0,16.0013,52 | |
| 2024-02-27 18:58:00,1709060280000,15.99,15.99,15.95,15.95,12633.0,15.9621,50 | |
| 2024-02-27 18:59:00,1709060340000,15.955,15.97,15.88,15.88,48092.0,15.9178,219 | |
| 2024-02-27 19:00:00,1709060400000,15.88,15.88,15.83,15.88,46420.0,15.848,241 | |
| 2024-02-27 19:01:00,1709060460000,15.8797,15.8799,15.85,15.865,31041.0,15.8674,94 | |
| 2024-02-27 19:02:00,1709060520000,15.86,15.89,15.86,15.89,13840.0,15.8736,92 | |
| 2024-02-27 19:03:00,1709060580000,15.895,15.94,15.895,15.905,33005.0,15.9126,142 | |
| 2024-02-27 19:04:00,1709060640000,15.89,15.89,15.86,15.88,24920.0,15.8704,85 | |
| 2024-02-27 19:05:00,1709060700000,15.87,15.94,15.87,15.91,19437.0,15.9081,144 | |
| 2024-02-27 19:06:00,1709060760000,15.9299,15.96,15.915,15.96,16000.0,15.9329,85 | |
| 2024-02-27 19:07:00,1709060820000,15.95,16.0,15.94,15.99,26311.0,15.9791,152 | |
| 2024-02-27 19:08:00,1709060880000,15.99,16.0199,15.99,15.9999,24703.0,16.0069,102 | |
| 2024-02-27 19:09:00,1709060940000,15.995,16.0,15.95,15.95,17080.0,15.9695,105 | |
| 2024-02-27 19:10:00,1709061000000,15.945,15.945,15.915,15.94,22185.0,15.9295,105 | |
| 2024-02-27 19:11:00,1709061060000,15.9399,15.94,15.92,15.92,7449.0,15.9302,41 | |
| 2024-02-27 19:12:00,1709061120000,15.925,15.9421,15.92,15.93,15513.0,15.9351,112 | |
| 2024-02-27 19:13:00,1709061180000,15.93,15.98,15.925,15.98,28739.0,15.9583,102 | |
| 2024-02-27 19:14:00,1709061240000,15.97,15.97,15.91,15.92,21783.0,15.9332,100 | |
| 2024-02-27 19:15:00,1709061300000,15.92,15.92,15.89,15.905,11951.0,15.9064,68 | |
| 2024-02-27 19:16:00,1709061360000,15.9099,15.9099,15.86,15.86,17846.0,15.8863,65 | |
| 2024-02-27 19:17:00,1709061420000,15.8601,15.89,15.845,15.8899,36657.0,15.8672,122 | |
| 2024-02-27 19:18:00,1709061480000,15.89,15.915,15.8874,15.915,9596.0,15.8984,56 | |
| 2024-02-27 19:19:00,1709061540000,15.91,15.94,15.91,15.94,12230.0,15.9193,37 | |
| 2024-02-27 19:20:00,1709061600000,15.94,15.94,15.902,15.905,8385.0,15.9156,43 | |
| 2024-02-27 19:21:00,1709061660000,15.9,15.96,15.895,15.96,39131.0,15.9228,157 | |
| 2024-02-27 19:22:00,1709061720000,15.96,16.005,15.96,16.0,34125.0,15.9864,188 | |
| 2024-02-27 19:23:00,1709061780000,15.99,16.074,15.975,16.074,68258.0,16.0229,367 | |
| 2024-02-27 19:24:00,1709061840000,16.07,16.14,16.07,16.14,95086.0,16.1036,368 | |
| 2024-02-27 19:25:00,1709061900000,16.13,16.162,16.11,16.12,33549.0,16.1388,141 | |
| 2024-02-27 19:26:00,1709061960000,16.12,16.16,16.11,16.12,47756.0,16.1366,252 | |
| 2024-02-27 19:27:00,1709062020000,16.12,16.135,16.07,16.09,42729.0,16.0999,138 | |
| 2024-02-27 19:28:00,1709062080000,16.09,16.19,16.075,16.17,83487.0,16.1348,285 | |
| 2024-02-27 19:29:00,1709062140000,16.17,16.2,16.155,16.185,56095.0,16.1824,193 | |
| 2024-02-27 19:30:00,1709062200000,16.18,16.2,16.18,16.19,22880.0,16.1927,127 | |
| 2024-02-27 19:31:00,1709062260000,16.19,16.2,16.18,16.1901,15572.0,16.1907,48 | |
| 2024-02-27 19:32:00,1709062320000,16.19,16.192,16.17,16.19,19397.0,16.1827,64 | |
| 2024-02-27 19:33:00,1709062380000,16.1999,16.2421,16.1999,16.24,46238.0,16.2239,142 | |
| 2024-02-27 19:34:00,1709062440000,16.2311,16.2501,16.2301,16.24,15575.0,16.2423,62 | |
| 2024-02-27 19:35:00,1709062500000,16.25,16.25,16.22,16.23,14478.0,16.2328,47 | |
| 2024-02-27 19:36:00,1709062560000,16.2311,16.245,16.225,16.2301,11632.0,16.2347,27 | |
| 2024-02-27 19:37:00,1709062620000,16.23,16.23,16.18,16.195,40427.0,16.195,204 | |
| 2024-02-27 19:38:00,1709062680000,16.195,16.22,16.195,16.22,10250.0,16.2081,45 | |
| 2024-02-27 19:39:00,1709062740000,16.23,16.23,16.2097,16.2099,6759.0,16.2231,51 | |
| 2024-02-27 19:40:00,1709062800000,16.2103,16.22,16.21,16.21,6793.0,16.219,45 | |
| 2024-02-27 19:41:00,1709062860000,16.195,16.2,16.19,16.195,4475.0,16.1937,20 | |
| 2024-02-27 19:42:00,1709062920000,16.19,16.19,16.175,16.18,4962.0,16.1813,31 | |
| 2024-02-27 19:43:00,1709062980000,16.18,16.2,16.18,16.188,3458.0,16.1861,27 | |
| 2024-02-27 19:44:00,1709063040000,16.18,16.18,16.17,16.172,2370.0,16.1738,23 | |
| 2024-02-27 19:45:00,1709063100000,16.17,16.196,16.17,16.1898,3090.0,16.1861,17 | |
| 2024-02-27 19:46:00,1709063160000,16.1833,16.195,16.17,16.195,13303.0,16.1791,43 | |
| 2024-02-27 19:47:00,1709063220000,16.19,16.2,16.17,16.175,34965.0,16.1858,39 | |
| 2024-02-27 19:48:00,1709063280000,16.176,16.176,16.16,16.16,8145.0,16.1724,13 | |
| 2024-02-27 19:49:00,1709063340000,16.16,16.17,16.152,16.1616,23737.0,16.1605,25 | |
| 2024-02-27 19:50:00,1709063400000,16.16,16.1761,16.16,16.1601,4468.0,16.1691,14 | |
| 2024-02-27 19:51:00,1709063460000,16.1651,16.1651,16.1651,16.1651,2081.0,16.1649,5 | |
| 2024-02-27 19:52:00,1709063520000,16.166,16.2,16.166,16.2,9699.0,16.1839,39 | |
| 2024-02-27 19:53:00,1709063580000,16.205,16.23,16.205,16.23,5649.0,16.2164,45 | |
| 2024-02-27 19:54:00,1709063640000,16.23,16.236,16.22,16.2201,9917.0,16.2236,34 | |
| 2024-02-27 19:55:00,1709063700000,16.2097,16.21,16.19,16.19,1361.0,16.2015,11 | |
| 2024-02-27 19:56:00,1709063760000,16.19,16.1999,16.19,16.1999,1342.0,16.1914,15 | |
| 2024-02-27 19:57:00,1709063820000,16.2,16.2,16.1998,16.2,2303.0,16.1998,12 | |
| 2024-02-27 19:58:00,1709063880000,16.2004,16.21,16.2,16.2,9212.0,16.2018,24 | |
| 2024-02-27 19:59:00,1709063940000,16.19,16.19,16.19,16.19,1987.0,16.1903,15 | |
| 2024-02-27 20:00:00,1709064000000,16.1899,16.195,16.1899,16.195,4308.0,16.1914,16 | |
| 2024-02-27 20:01:00,1709064060000,16.1998,16.1998,16.175,16.175,1763.0,16.1887,11 | |
| 2024-02-27 20:02:00,1709064120000,16.18,16.215,16.18,16.2,12869.0,16.2017,57 | |
| 2024-02-27 20:03:00,1709064180000,16.208,16.208,16.2,16.2,1790.0,16.2012,13 | |
| 2024-02-27 20:04:00,1709064240000,16.2,16.2,16.1999,16.1999,4962.0,16.2,11 | |
| 2024-02-27 20:05:00,1709064300000,16.195,16.195,16.19,16.19,27061.0,16.1914,42 | |
| 2024-02-27 20:06:00,1709064360000,16.19,16.19,16.19,16.19,416.0,16.19,9 | |
| 2024-02-27 20:07:00,1709064420000,16.19,16.195,16.19,16.1901,2671.0,16.1904,16 | |
| 2024-02-27 20:08:00,1709064480000,16.19,16.195,16.184,16.1899,4730.0,16.1881,25 | |
| 2024-02-27 20:09:00,1709064540000,16.18,16.185,16.175,16.175,4049.0,16.1809,24 | |
| 2024-02-27 20:10:00,1709064600000,16.174,16.174,16.15,16.154,12135.0,16.1639,36 | |
| 2024-02-27 20:11:00,1709064660000,16.15,16.15,16.1399,16.1399,10955.0,16.1444,38 | |
| 2024-02-27 20:12:00,1709064720000,16.135,16.15,16.135,16.1499,2786.0,16.1474,25 | |
| 2024-02-27 20:13:00,1709064780000,16.145,16.145,16.134,16.145,4152.0,16.1419,15 | |
| 2024-02-27 20:14:00,1709064840000,16.1499,16.155,16.14,16.1501,4171.0,16.1474,23 | |
| 2024-02-27 20:15:00,1709064900000,16.145,16.17,16.145,16.1601,6862.0,16.1563,31 | |
| 2024-02-27 20:16:00,1709064960000,16.16,16.185,16.16,16.1822,5520.0,16.1745,21 | |
| 2024-02-27 20:17:00,1709065020000,16.18,16.19,16.18,16.185,6241.0,16.1817,27 | |
| 2024-02-27 20:18:00,1709065080000,16.19,16.19,16.18,16.1816,4433.0,16.1876,23 | |
| 2024-02-27 20:19:00,1709065140000,16.1801,16.1899,16.18,16.1899,5153.0,16.181,10 | |
| 2024-02-27 20:20:00,1709065200000,16.1874,16.2082,16.18,16.19,31996.0,16.195,93 | |
| 2024-02-27 20:21:00,1709065260000,16.1851,16.1851,16.16,16.17,17305.0,16.1728,35 | |
| 2024-02-27 20:22:00,1709065320000,16.1699,16.1699,16.16,16.1658,4042.0,16.1657,9 | |
| 2024-02-27 20:23:00,1709065380000,16.17,16.18,16.1602,16.165,16269.0,16.1698,31 | |
| 2024-02-27 20:24:00,1709065440000,16.16,16.16,16.15,16.15,3483.0,16.1567,21 | |
| 2024-02-27 20:25:00,1709065500000,16.15,16.16,16.15,16.16,2324.0,16.1574,10 | |
| 2024-02-27 20:26:00,1709065560000,16.16,16.1625,16.16,16.1625,811.0,16.1609,8 | |
| 2024-02-27 20:27:00,1709065620000,16.1631,16.165,16.16,16.165,3573.0,16.1621,8 | |
| 2024-02-27 20:28:00,1709065680000,16.1651,16.1651,16.165,16.165,1580.0,16.1651,4 | |
| 2024-02-27 20:29:00,1709065740000,16.16,16.17,16.16,16.1697,15940.0,16.1685,60 | |
| 2024-02-27 20:30:00,1709065800000,16.17,16.1736,16.1601,16.1736,22495.0,16.1696,23 | |
| 2024-02-27 20:31:00,1709065860000,16.17,16.17,16.1601,16.1601,1500.0,16.1659,8 | |
| 2024-02-27 20:32:00,1709065920000,16.16,16.16,16.14,16.142,19800.0,16.1556,35 | |
| 2024-02-27 20:33:00,1709065980000,16.1443,16.1479,16.14,16.1479,9607.0,16.1439,11 | |
| 2024-02-27 20:34:00,1709066040000,16.145,16.146,16.14,16.145,11300.0,16.1448,16 | |
| 2024-02-27 20:35:00,1709066100000,16.1401,16.155,16.1401,16.1498,8466.0,16.1469,38 | |
| 2024-02-27 20:36:00,1709066160000,16.15,16.17,16.1499,16.17,12724.0,16.1546,43 | |
| 2024-02-27 20:37:00,1709066220000,16.175,16.1799,16.1729,16.175,3697.0,16.1768,11 | |
| 2024-02-27 20:38:00,1709066280000,16.1711,16.18,16.16,16.165,16616.0,16.1705,38 | |
| 2024-02-27 20:39:00,1709066340000,16.16,16.16,16.145,16.15,13058.0,16.1514,35 | |
| 2024-02-27 20:40:00,1709066400000,16.15,16.15,16.145,16.145,1017.0,16.1481,6 | |
| 2024-02-27 20:41:00,1709066460000,16.145,16.1597,16.14,16.1597,20416.0,16.1464,50 | |
| 2024-02-27 20:42:00,1709066520000,16.1599,16.1599,16.155,16.1575,1003.0,16.159,7 | |
| 2024-02-27 20:43:00,1709066580000,16.154,16.18,16.154,16.17,6191.0,16.1647,42 | |
| 2024-02-27 20:44:00,1709066640000,16.16,16.16,16.155,16.1598,1416.0,16.1585,13 | |
| 2024-02-27 20:45:00,1709066700000,16.1599,16.17,16.1599,16.16,4107.0,16.161,17 | |
| 2024-02-27 20:46:00,1709066760000,16.155,16.155,16.13,16.14,13297.0,16.143,82 | |
| 2024-02-27 20:47:00,1709066820000,16.14,16.1457,16.14,16.1457,1610.0,16.1424,10 | |
| 2024-02-27 20:48:00,1709066880000,16.145,16.15,16.145,16.15,2159.0,16.1479,21 | |
| 2024-02-27 20:49:00,1709066940000,16.1527,16.17,16.15,16.17,11436.0,16.1563,25 | |
| 2024-02-27 20:50:00,1709067000000,16.165,16.165,16.1501,16.1551,6539.0,16.1568,42 | |
| 2024-02-27 20:51:00,1709067060000,16.1499,16.15,16.13,16.13,3661.0,16.1377,64 | |
| 2024-02-27 20:52:00,1709067120000,16.1247,16.135,16.1247,16.135,3331.0,16.1295,60 | |
| 2024-02-27 20:53:00,1709067180000,16.13,16.14,16.13,16.13,51097.0,16.1302,77 | |
| 2024-02-27 20:54:00,1709067240000,16.122,16.1299,16.115,16.125,18543.0,16.1253,72 | |
| 2024-02-27 20:55:00,1709067300000,16.13,16.13,16.115,16.125,8072.0,16.1234,51 | |
| 2024-02-27 20:56:00,1709067360000,16.1247,16.13,16.1201,16.1261,6472.0,16.1262,25 | |
| 2024-02-27 20:57:00,1709067420000,16.13,16.13,16.115,16.12,31160.0,16.1219,89 | |
| 2024-02-27 20:58:00,1709067480000,16.12,16.15,16.11,16.14,229739.0,16.1282,418 | |
| 2024-02-27 20:59:00,1709067540000,16.14,16.17,16.13,16.17,51060.0,16.1601,123 | |
| 2024-02-27 21:01:00,1709067660000,16.15,16.15,16.15,16.15,1242.0,16.15,8 | |
| 2024-02-27 21:04:00,1709067840000,16.15,16.15,16.15,16.15,562.0,16.1501,3 | |
| 2024-02-27 21:05:00,1709067900000,16.17,16.17,16.17,16.17,130.0,16.1677,3 | |
| 2024-02-27 21:06:00,1709067960000,16.16,16.16,16.16,16.16,150.0,16.16,1 | |
| 2024-02-27 21:09:00,1709068140000,16.18,16.18,16.18,16.18,200.0,16.18,3 | |
| 2024-02-27 21:11:00,1709068260000,16.1901,16.1901,16.1901,16.1901,500.0,16.1901,1 | |
| 2024-02-27 21:13:00,1709068380000,16.2092,16.2092,16.19,16.19,220.0,16.2005,3 | |
| 2024-02-27 21:14:00,1709068440000,16.2,16.2,16.2,16.2,100.0,16.2,1 | |
| 2024-02-27 21:16:00,1709068560000,16.2,16.2,16.2,16.2,122.0,16.2018,4 | |
| 2024-02-27 21:17:00,1709068620000,16.22,16.22,16.22,16.22,372.0,16.2217,5 | |
| 2024-02-27 21:20:00,1709068800000,16.21,16.21,16.21,16.21,636.0,16.2103,3 | |
| 2024-02-27 21:23:00,1709068980000,16.19,16.19,16.19,16.19,514.0,16.19,2 | |
| 2024-02-27 21:26:00,1709069160000,16.2,16.2,16.2,16.2,500.0,16.2,1 | |
| 2024-02-27 21:27:00,1709069220000,16.18,16.18,16.18,16.18,215.0,16.1802,2 | |
| 2024-02-27 21:30:00,1709069400000,16.17,16.17,16.17,16.17,135.0,16.1707,3 | |
| 2024-02-27 21:32:00,1709069520000,16.18,16.18,16.18,16.18,100.0,16.18,1 | |
| 2024-02-27 21:37:00,1709069820000,16.2,16.2,16.2,16.2,694.0,16.2,2 | |
| 2024-02-27 21:39:00,1709069940000,16.2,16.2,16.2,16.2,465.0,16.2,4 | |
| 2024-02-27 21:40:00,1709070000000,16.209,16.209,16.2,16.2,450.0,16.2032,5 | |
| 2024-02-27 21:42:00,1709070120000,16.21,16.22,16.21,16.22,659.0,16.2156,8 | |
| 2024-02-27 21:47:00,1709070420000,16.23,16.23,16.23,16.23,2050.0,16.23,3 | |
| 2024-02-27 21:49:00,1709070540000,16.25,16.26,16.25,16.26,10006.0,16.2545,12 | |
| 2024-02-27 21:51:00,1709070660000,16.24,16.24,16.24,16.24,375.0,16.24,1 | |
| 2024-02-27 21:52:00,1709070720000,16.24,16.26,16.24,16.26,599.0,16.2561,5 | |
| 2024-02-27 21:53:00,1709070780000,16.26,16.26,16.26,16.26,260.0,16.26,2 | |
| 2024-02-27 21:54:00,1709070840000,16.28,16.28,16.2799,16.28,1183.0,16.2785,8 | |
| 2024-02-27 21:55:00,1709070900000,16.2802,16.29,16.2802,16.29,660.0,16.2879,5 | |
| 2024-02-27 21:56:00,1709070960000,16.3,16.3,16.3,16.3,1000.0,16.3,1 | |
| 2024-02-27 21:57:00,1709071020000,16.28,16.28,16.25,16.25,7097.0,16.2508,2 | |
| 2024-02-27 22:10:00,1709071800000,16.25,16.25,16.25,16.25,100.0,16.25,1 | |
| 2024-02-27 22:15:00,1709072100000,16.26,16.26,16.26,16.26,400.0,16.26,1 | |
| 2024-02-27 22:20:00,1709072400000,16.26,16.26,16.26,16.26,200.0,16.26,1 | |
| 2024-02-27 22:27:00,1709072820000,16.27,16.27,16.27,16.27,175.0,16.2657,2 | |
| 2024-02-27 22:28:00,1709072880000,16.26,16.26,16.26,16.26,120.0,16.26,1 | |
| 2024-02-27 22:29:00,1709072940000,16.2603,16.2603,16.2603,16.2603,180.0,16.2603,1 | |
| 2024-02-27 22:30:00,1709073000000,16.26,16.26,16.26,16.26,100.0,16.26,1 | |
| 2024-02-27 22:35:00,1709073300000,16.26,16.26,16.26,16.26,100.0,16.26,1 | |
| 2024-02-27 22:37:00,1709073420000,16.27,16.27,16.27,16.27,1000.0,16.27,1 | |
| 2024-02-27 22:41:00,1709073660000,16.2601,16.2601,16.2601,16.2601,506.0,16.2601,2 | |
| 2024-02-27 22:45:00,1709073900000,16.26,16.26,16.26,16.26,100.0,16.26,1 | |
| 2024-02-27 22:47:00,1709074020000,16.26,16.26,16.26,16.26,172.0,16.26,1 | |
| 2024-02-27 22:49:00,1709074140000,16.25,16.25,16.25,16.25,100.0,16.25,1 | |
| 2024-02-27 22:54:00,1709074440000,16.25,16.25,16.25,16.25,300.0,16.25,1 | |
| 2024-02-27 23:01:00,1709074860000,16.25,16.25,16.25,16.25,448.0,16.25,4 | |
| 2024-02-27 23:05:00,1709075100000,16.21,16.21,16.21,16.21,100.0,16.21,1 | |
| 2024-02-27 23:13:00,1709075580000,16.2,16.2,16.2,16.2,100.0,16.2,1 | |
| 2024-02-27 23:16:00,1709075760000,16.21,16.21,16.21,16.21,1000.0,16.21,1 | |
| 2024-02-27 23:17:00,1709075820000,16.21,16.21,16.21,16.21,194.0,16.2064,2 | |
| 2024-02-27 23:18:00,1709075880000,16.2,16.2,16.2,16.2,1140.0,16.2,3 | |
| 2024-02-27 23:27:00,1709076420000,16.18,16.18,16.18,16.18,1027.0,16.18,10 | |
| 2024-02-27 23:31:00,1709076660000,16.15,16.15,16.14,16.14,295.0,16.1471,6 | |
| 2024-02-27 23:35:00,1709076900000,16.16,16.16,16.16,16.16,980.0,16.16,1 | |
| 2024-02-27 23:40:00,1709077200000,16.1496,16.1496,16.1496,16.1496,154.0,16.1496,1 | |
| 2024-02-27 23:47:00,1709077620000,16.1596,16.1596,16.1596,16.1596,106.0,16.1596,1 | |
| 2024-02-28 00:01:00,1709078460000,16.12,16.13,16.12,16.13,668.0,16.1275,3 | |
| 2024-02-28 00:06:00,1709078760000,16.11,16.11,16.11,16.11,530.0,16.11,3 | |
| 2024-02-28 00:08:00,1709078880000,16.1096,16.12,16.1096,16.12,620.0,16.1113,3 | |
| 2024-02-28 00:11:00,1709079060000,16.12,16.12,16.12,16.12,190.0,16.1179,4 | |
| 2024-02-28 00:13:00,1709079180000,16.12,16.12,16.12,16.12,1005.0,16.12,2 | |
| 2024-02-28 00:15:00,1709079300000,16.12,16.12,16.12,16.12,305.0,16.12,2 | |
| 2024-02-28 00:17:00,1709079420000,16.1,16.1,16.1,16.1,242.0,16.1013,5 | |
| 2024-02-28 00:21:00,1709079660000,16.1,16.1,16.1,16.1,256.0,16.1,4 | |
| 2024-02-28 00:26:00,1709079960000,16.0997,16.0997,16.0997,16.0997,333.0,16.0997,1 | |
| 2024-02-28 00:50:00,1709081400000,16.1496,16.1496,16.1496,16.1496,301.0,16.1496,2 | |
| 2024-02-28 00:54:00,1709081640000,16.1496,16.1496,16.1496,16.1496,120.0,16.1497,4 | |
| 2024-02-28 09:00:00,1709110800000,16.0,16.0,16.0,16.0,105.0,15.9995,2 | |
| 2024-02-28 09:02:00,1709110920000,15.99,15.99,15.99,15.99,2000.0,15.99,3 | |
| 2024-02-28 09:08:00,1709111280000,15.96,15.96,15.95,15.95,5150.0,15.9527,5 | |
| 2024-02-28 09:11:00,1709111460000,15.96,15.96,15.96,15.96,100.0,15.96,1 | |
| 2024-02-28 09:16:00,1709111760000,16.02,16.02,16.02,16.02,219.0,16.0091,5 | |
| 2024-02-28 09:24:00,1709112240000,16.01,16.01,16.01,16.01,373.0,16.0107,2 | |
| 2024-02-28 09:38:00,1709113080000,15.99,15.99,15.99,15.99,270.0,15.99,2 | |
| 2024-02-28 09:43:00,1709113380000,16.01,16.01,16.01,16.01,400.0,16.01,1 | |
| 2024-02-28 10:08:00,1709114880000,15.96,15.96,15.96,15.96,325.0,15.96,8 | |
| 2024-02-28 10:55:00,1709117700000,16.0,16.0,16.0,16.0,3884.0,16.0001,14 | |
| 2024-02-28 11:08:00,1709118480000,16.1,16.1,16.1,16.1,2150.0,16.0999,12 | |
| 2024-02-28 11:11:00,1709118660000,16.09,16.09,16.09,16.09,200.0,16.09,2 | |
| 2024-02-28 11:41:00,1709120460000,15.95,15.95,15.95,15.95,150.0,15.95,3 | |
| 2024-02-28 11:43:00,1709120580000,15.98,15.98,15.98,15.98,200.0,15.98,1 | |
| 2024-02-28 12:00:00,1709121600000,16.03,16.03,16.03,16.03,130.0,16.0292,3 | |
| 2024-02-28 12:01:00,1709121660000,16.01,16.01,16.0,16.0,421.0,16.0024,6 | |
| 2024-02-28 12:02:00,1709121720000,16.01,16.01,16.01,16.01,1000.0,16.01,1 | |
| 2024-02-28 12:04:00,1709121840000,16.02,16.02,16.02,16.02,578.0,16.0187,5 | |
| 2024-02-28 12:05:00,1709121900000,16.02,16.02,16.01,16.01,10075.0,16.0106,19 | |
| 2024-02-28 12:12:00,1709122320000,16.07,16.07,16.07,16.07,1818.0,16.0676,37 | |
| 2024-02-28 12:14:00,1709122440000,16.08,16.08,16.08,16.08,725.0,16.0828,7 | |
| 2024-02-28 12:16:00,1709122560000,16.14,16.14,16.14,16.14,162.0,16.1509,4 | |
| 2024-02-28 12:17:00,1709122620000,16.19,16.19,16.19,16.19,475.0,16.1684,16 | |
| 2024-02-28 12:18:00,1709122680000,16.17,16.17,16.17,16.17,100.0,16.17,1 | |
| 2024-02-28 12:20:00,1709122800000,16.18,16.18,16.18,16.18,3930.0,16.1797,29 | |
| 2024-02-28 12:21:00,1709122860000,16.18,16.24,16.18,16.24,5429.0,16.2301,60 | |
| 2024-02-28 12:22:00,1709122920000,16.25,16.35,16.25,16.34,23220.0,16.3194,175 | |
| 2024-02-28 12:23:00,1709122980000,16.35,16.35,16.35,16.35,751.0,16.352,13 | |
| 2024-02-28 12:24:00,1709123040000,16.35,16.37,16.35,16.37,1284.0,16.3623,27 | |
| 2024-02-28 12:25:00,1709123100000,16.34,16.35,16.34,16.35,2400.0,16.3451,13 | |
| 2024-02-28 12:26:00,1709123160000,16.39,16.4,16.39,16.4,2837.0,16.3917,21 | |
| 2024-02-28 12:27:00,1709123220000,16.36,16.37,16.36,16.36,13175.0,16.3669,54 | |
| 2024-02-28 12:28:00,1709123280000,16.35,16.35,16.35,16.35,1470.0,16.3523,24 | |
| 2024-02-28 12:30:00,1709123400000,16.31,16.31,16.31,16.31,110.0,16.3109,2 | |
| 2024-02-28 12:31:00,1709123460000,16.31,16.31,16.31,16.31,561.0,16.3095,25 | |
| 2024-02-28 12:33:00,1709123580000,16.291,16.291,16.291,16.291,225.0,16.2931,2 | |
| 2024-02-28 12:34:00,1709123640000,16.301,16.301,16.301,16.301,100.0,16.301,1 | |
| 2024-02-28 12:36:00,1709123760000,16.28,16.28,16.28,16.28,175.0,16.28,4 | |
| 2024-02-28 12:37:00,1709123820000,16.27,16.29,16.27,16.29,2420.0,16.2719,14 | |
| 2024-02-28 12:38:00,1709123880000,16.3,16.3,16.3,16.3,200.0,16.3,2 | |
| 2024-02-28 12:39:00,1709123940000,16.32,16.32,16.32,16.32,450.0,16.32,4 | |
| 2024-02-28 12:42:00,1709124120000,16.37,16.37,16.37,16.37,1522.0,16.3707,16 | |
| 2024-02-28 12:43:00,1709124180000,16.36,16.36,16.36,16.36,250.0,16.36,3 | |
| 2024-02-28 12:44:00,1709124240000,16.37,16.37,16.37,16.37,225.0,16.3667,2 | |
| 2024-02-28 12:51:00,1709124660000,16.35,16.35,16.35,16.35,550.0,16.3466,7 | |
| 2024-02-28 12:55:00,1709124900000,16.29,16.29,16.28,16.28,3230.0,16.2833,20 | |
| 2024-02-28 12:56:00,1709124960000,16.3,16.3,16.3,16.3,198.0,16.3,1 | |
| 2024-02-28 12:57:00,1709125020000,16.28,16.3,16.28,16.3,2357.0,16.2819,12 | |
| 2024-02-28 12:59:00,1709125140000,16.36,16.36,16.36,16.36,935.0,16.3596,6 | |
| 2024-02-28 13:00:00,1709125200000,16.0197,16.51,16.0,16.48,109007.0,16.164,194 | |
| 2024-02-28 13:01:00,1709125260000,16.5062,16.5062,16.49,16.49,11517.0,16.4913,32 | |
| 2024-02-28 13:02:00,1709125320000,16.47,16.47,16.02,16.02,2664.0,16.0956,11 | |
| 2024-02-28 13:03:00,1709125380000,16.02,16.47,16.02,16.03,8422.0,16.3015,24 | |
| 2024-02-28 13:04:00,1709125440000,16.02,16.49,16.02,16.49,4710.0,16.4309,44 | |
| 2024-02-28 13:05:00,1709125500000,16.21,16.46,16.03,16.03,1639.0,16.1634,13 | |
| 2024-02-28 13:06:00,1709125560000,16.49,16.51,16.48,16.5,8245.0,16.4984,61 | |
| 2024-02-28 13:07:00,1709125620000,16.51,16.54,16.505,16.54,3845.0,16.5216,53 | |
| 2024-02-28 13:08:00,1709125680000,16.55,16.55,16.53,16.53,4152.0,16.5436,33 | |
| 2024-02-28 13:09:00,1709125740000,16.51,16.54,16.51,16.52,4073.0,16.518,17 | |
| 2024-02-28 13:10:00,1709125800000,16.51,16.53,16.5,16.51,4703.0,16.5103,24 | |
| 2024-02-28 13:11:00,1709125860000,16.5303,16.54,16.52,16.52,859.0,16.5342,17 | |
| 2024-02-28 13:12:00,1709125920000,16.5,16.5,16.5,16.5,850.0,16.5035,14 | |
| 2024-02-28 13:13:00,1709125980000,16.49,16.5,16.49,16.5,1428.0,16.4975,20 | |
| 2024-02-28 13:14:00,1709126040000,16.49,16.4995,16.49,16.4995,275.0,16.4935,5 | |
| 2024-02-28 13:15:00,1709126100000,16.46,16.47,16.46,16.47,804.0,16.4785,21 | |
| 2024-02-28 13:16:00,1709126160000,16.51,16.54,16.51,16.54,890.0,16.5221,25 | |
| 2024-02-28 13:17:00,1709126220000,16.49,16.49,16.49,16.49,3080.0,16.4905,12 | |
| 2024-02-28 13:19:00,1709126340000,16.51,16.51,16.51,16.51,225.0,16.5004,6 | |
| 2024-02-28 13:20:00,1709126400000,16.515,16.53,16.515,16.53,834.0,16.5203,15 | |
| 2024-02-28 13:21:00,1709126460000,16.53,16.53,16.51,16.51,921.0,16.5216,15 | |
| 2024-02-28 13:22:00,1709126520000,16.48,16.5,16.48,16.49,1551.0,16.4878,12 | |
| 2024-02-28 13:24:00,1709126640000,16.46,16.49,16.46,16.49,1152.0,16.4651,7 | |
| 2024-02-28 13:25:00,1709126700000,16.5,16.52,16.5,16.52,1400.0,16.5109,10 | |
| 2024-02-28 13:26:00,1709126760000,16.53,16.55,16.53,16.55,4515.0,16.5485,42 | |
| 2024-02-28 13:27:00,1709126820000,16.54,16.54,16.54,16.54,110.0,16.5364,2 | |
| 2024-02-28 13:28:00,1709126880000,16.48,16.48,16.45,16.45,5764.0,16.4725,20 | |
| 2024-02-28 13:29:00,1709126940000,16.4409,16.4409,16.4409,16.4409,1000.0,16.4409,1 | |
| 2024-02-28 13:30:00,1709127000000,16.48,16.51,16.48,16.51,2035.0,16.5061,29 | |
| 2024-02-28 13:31:00,1709127060000,16.51,16.52,16.51,16.52,1062.0,16.518,19 | |
| 2024-02-28 13:33:00,1709127180000,16.49,16.52,16.49,16.52,1000.0,16.498,5 | |
| 2024-02-28 13:34:00,1709127240000,16.49,16.49,16.49,16.49,131.0,16.4924,3 | |
| 2024-02-28 13:35:00,1709127300000,16.53,16.54,16.52,16.52,737.0,16.5314,13 | |
| 2024-02-28 13:36:00,1709127360000,16.53,16.58,16.53,16.58,12335.0,16.5589,44 | |
| 2024-02-28 13:37:00,1709127420000,16.59,16.69,16.59,16.69,22100.0,16.6312,248 | |
| 2024-02-28 13:38:00,1709127480000,16.66,16.7,16.65,16.68,10891.0,16.6783,58 | |
| 2024-02-28 13:39:00,1709127540000,16.68,16.68,16.64,16.6491,1594.0,16.6466,17 | |
| 2024-02-28 13:40:00,1709127600000,16.62,16.63,16.61,16.61,2045.0,16.6173,10 | |
| 2024-02-28 13:41:00,1709127660000,16.61,16.63,16.61,16.63,2640.0,16.6281,17 | |
| 2024-02-28 13:42:00,1709127720000,16.6102,16.6102,16.61,16.61,2625.0,16.61,5 | |
| 2024-02-28 13:44:00,1709127840000,16.56,16.56,16.56,16.56,141.0,16.5638,6 | |
| 2024-02-28 13:45:00,1709127900000,16.59,16.59,16.59,16.59,855.0,16.5989,21 | |
| 2024-02-28 13:49:00,1709128140000,16.61,16.62,16.6,16.6,890.0,16.6071,12 | |
| 2024-02-28 13:50:00,1709128200000,16.6,16.61,16.6,16.61,460.0,16.607,9 | |
| 2024-02-28 13:51:00,1709128260000,16.6,16.6,16.6,16.6,408.0,16.597,9 | |
| 2024-02-28 13:52:00,1709128320000,16.59,16.61,16.59,16.61,12423.0,16.6088,47 | |
| 2024-02-28 13:53:00,1709128380000,16.59,16.6,16.59,16.6,660.0,16.5919,12 | |
| 2024-02-28 13:55:00,1709128500000,16.618,16.618,16.6,16.6,6382.0,16.6014,17 | |
| 2024-02-28 13:57:00,1709128620000,16.6,16.6,16.6,16.6,2370.0,16.5988,14 | |
| 2024-02-28 13:59:00,1709128740000,16.6,16.6,16.59,16.6,7260.0,16.5935,27 | |
| 2024-02-28 14:00:00,1709128800000,16.58,16.59,16.58,16.59,925.0,16.587,13 | |
| 2024-02-28 14:01:00,1709128860000,16.5605,16.6,16.5605,16.6,10187.0,16.5791,28 | |
| 2024-02-28 14:02:00,1709128920000,16.59,16.64,16.59,16.64,5172.0,16.6054,34 | |
| 2024-02-28 14:03:00,1709128980000,16.65,16.68,16.65,16.68,10082.0,16.6742,52 | |
| 2024-02-28 14:04:00,1709129040000,16.69,16.79,16.69,16.76,36336.0,16.7367,166 | |
| 2024-02-28 14:05:00,1709129100000,16.77,16.83,16.77,16.8198,10356.0,16.8008,73 | |
| 2024-02-28 14:06:00,1709129160000,16.8,16.815,16.77,16.79,8203.0,16.7983,54 | |
| 2024-02-28 14:07:00,1709129220000,16.77,16.78,16.73,16.73,15102.0,16.7507,67 | |
| 2024-02-28 14:08:00,1709129280000,16.73,16.74,16.7076,16.74,9706.0,16.7197,43 | |
| 2024-02-28 14:10:00,1709129400000,16.67,16.68,16.67,16.67,2450.0,16.6758,27 | |
| 2024-02-28 14:11:00,1709129460000,16.72,16.74,16.72,16.74,2122.0,16.7244,39 | |
| 2024-02-28 14:12:00,1709129520000,16.72,16.72,16.68,16.68,4785.0,16.6998,52 | |
| 2024-02-28 14:13:00,1709129580000,16.67,16.7,16.67,16.6905,3913.0,16.6817,37 | |
| 2024-02-28 14:14:00,1709129640000,16.69,16.69,16.68,16.68,2350.0,16.6852,20 | |
| 2024-02-28 14:15:00,1709129700000,16.69,16.71,16.68,16.71,8008.0,16.692,58 | |
| 2024-02-28 14:16:00,1709129760000,16.73,16.73,16.71,16.71,11993.0,16.7118,21 | |
| 2024-02-28 14:17:00,1709129820000,16.71,16.71,16.69,16.69,2064.0,16.6926,19 | |
| 2024-02-28 14:18:00,1709129880000,16.69,16.69,16.665,16.665,668.0,16.6785,12 | |
| 2024-02-28 14:19:00,1709129940000,16.66,16.67,16.6502,16.67,1680.0,16.6601,14 | |
| 2024-02-28 14:20:00,1709130000000,16.67,16.67,16.67,16.67,1377.0,16.6704,21 | |
| 2024-02-28 14:21:00,1709130060000,16.68,16.68,16.67,16.67,3217.0,16.6711,39 | |
| 2024-02-28 14:22:00,1709130120000,16.67,16.67,16.67,16.67,1504.0,16.666,25 | |
| 2024-02-28 14:23:00,1709130180000,16.65,16.65,16.62,16.62,12086.0,16.6395,12 | |
| 2024-02-28 14:24:00,1709130240000,16.67,16.67,16.67,16.67,209.0,16.6657,9 | |
| 2024-02-28 14:25:00,1709130300000,16.63,16.63,16.62,16.62,1000.0,16.6225,6 | |
| 2024-02-28 14:26:00,1709130360000,16.6,16.6,16.6,16.6,344.0,16.6007,7 | |
| 2024-02-28 14:27:00,1709130420000,16.5902,16.5998,16.58,16.59,7155.0,16.5856,15 | |
| 2024-02-28 14:28:00,1709130480000,16.57,16.57,16.5,16.51,35082.0,16.5029,53 | |
| 2024-02-28 14:29:00,1709130540000,16.51,16.52,16.51,16.52,1183.0,16.5116,3 | |
| 2024-02-28 14:30:00,1709130600000,16.53,16.54,16.48,16.52,103929.0,16.5093,221 | |
| 2024-02-28 14:31:00,1709130660000,16.51,16.54,16.5001,16.53,31074.0,16.5261,117 | |
| 2024-02-28 14:32:00,1709130720000,16.53,16.53,16.48,16.484,30657.0,16.4984,128 | |
| 2024-02-28 14:33:00,1709130780000,16.49,16.5399,16.49,16.53,14326.0,16.5246,90 | |
| 2024-02-28 14:34:00,1709130840000,16.53,16.545,16.515,16.5432,13160.0,16.5342,67 | |
| 2024-02-28 14:35:00,1709130900000,16.54,16.5599,16.51,16.51,40677.0,16.5319,150 | |
| 2024-02-28 14:36:00,1709130960000,16.51,16.5301,16.485,16.525,48806.0,16.5035,170 | |
| 2024-02-28 14:37:00,1709131020000,16.5204,16.5204,16.5,16.515,9115.0,16.5146,36 | |
| 2024-02-28 14:38:00,1709131080000,16.52,16.5798,16.52,16.52,62383.0,16.5447,209 | |
| 2024-02-28 14:39:00,1709131140000,16.51,16.5199,16.5038,16.5101,17804.0,16.5109,63 | |
| 2024-02-28 14:40:00,1709131200000,16.52,16.53,16.51,16.525,15296.0,16.5166,53 | |
| 2024-02-28 14:41:00,1709131260000,16.53,16.55,16.53,16.545,22622.0,16.5421,44 | |
| 2024-02-28 14:42:00,1709131320000,16.54,16.54,16.525,16.54,17927.0,16.5347,103 | |
| 2024-02-28 14:43:00,1709131380000,16.55,16.57,16.54,16.55,24696.0,16.5569,84 | |
| 2024-02-28 14:44:00,1709131440000,16.56,16.615,16.55,16.61,54979.0,16.5867,179 | |
| 2024-02-28 14:45:00,1709131500000,16.6012,16.63,16.595,16.6208,23736.0,16.6062,110 | |
| 2024-02-28 14:46:00,1709131560000,16.62,16.62,16.59,16.595,14691.0,16.6074,91 | |
| 2024-02-28 14:47:00,1709131620000,16.585,16.655,16.585,16.65,61551.0,16.6379,195 | |
| 2024-02-28 14:48:00,1709131680000,16.66,16.67,16.61,16.61,40953.0,16.6622,81 | |
| 2024-02-28 14:49:00,1709131740000,16.6197,16.6301,16.6197,16.62,16124.0,16.6225,73 | |
| 2024-02-28 14:50:00,1709131800000,16.625,16.6399,16.61,16.625,18215.0,16.6259,79 | |
| 2024-02-28 14:51:00,1709131860000,16.62,16.66,16.615,16.65,19701.0,16.6398,92 | |
| 2024-02-28 14:52:00,1709131920000,16.6596,16.66,16.6437,16.6501,55173.0,16.6575,80 | |
| 2024-02-28 14:53:00,1709131980000,16.6495,16.67,16.64,16.6499,32865.0,16.6553,76 | |
| 2024-02-28 14:54:00,1709132040000,16.65,16.68,16.649,16.68,26379.0,16.6637,64 | |
| 2024-02-28 14:55:00,1709132100000,16.6802,16.705,16.67,16.69,55588.0,16.6896,227 | |
| 2024-02-28 14:56:00,1709132160000,16.69,16.735,16.69,16.71,33308.0,16.7147,168 | |
| 2024-02-28 14:57:00,1709132220000,16.71,16.71,16.662,16.6757,70361.0,16.7041,114 | |
| 2024-02-28 14:58:00,1709132280000,16.6702,16.6871,16.66,16.6684,36250.0,16.6771,98 | |
| 2024-02-28 14:59:00,1709132340000,16.66,16.695,16.66,16.68,14513.0,16.671,91 | |
| 2024-02-28 15:00:00,1709132400000,16.68,16.7,16.665,16.665,6278.0,16.6827,52 | |
| 2024-02-28 15:01:00,1709132460000,16.665,16.678,16.6457,16.6566,17940.0,16.6593,73 | |
| 2024-02-28 15:02:00,1709132520000,16.66,16.682,16.66,16.6799,24381.0,16.6666,97 | |
| 2024-02-28 15:03:00,1709132580000,16.6851,16.7184,16.67,16.715,29584.0,16.6886,123 | |
| 2024-02-28 15:04:00,1709132640000,16.71,16.7199,16.69,16.6919,24880.0,16.7065,82 | |
| 2024-02-28 15:05:00,1709132700000,16.7,16.71,16.69,16.71,7033.0,16.7079,36 | |
| 2024-02-28 15:06:00,1709132760000,16.71,16.7112,16.69,16.69,31565.0,16.7052,79 | |
| 2024-02-28 15:07:00,1709132820000,16.6901,16.7022,16.69,16.695,8041.0,16.6957,37 | |
| 2024-02-28 15:08:00,1709132880000,16.69,16.695,16.6899,16.6901,3099.0,16.6904,32 | |
| 2024-02-28 15:09:00,1709132940000,16.69,16.6999,16.65,16.6801,19706.0,16.6691,93 | |
| 2024-02-28 15:10:00,1709133000000,16.68,16.69,16.65,16.65,14398.0,16.6717,67 | |
| 2024-02-28 15:11:00,1709133060000,16.65,16.6503,16.6225,16.65,9608.0,16.6397,80 | |
| 2024-02-28 15:12:00,1709133120000,16.65,16.685,16.65,16.68,83752.0,16.6763,195 | |
| 2024-02-28 15:13:00,1709133180000,16.68,16.7,16.68,16.7,24446.0,16.6918,69 | |
| 2024-02-28 15:14:00,1709133240000,16.69,16.69,16.62,16.62,50987.0,16.6469,214 | |
| 2024-02-28 15:15:00,1709133300000,16.62,16.65,16.62,16.63,37169.0,16.6336,113 | |
| 2024-02-28 15:16:00,1709133360000,16.62,16.62,16.58,16.58,54996.0,16.5845,91 | |
| 2024-02-28 15:17:00,1709133420000,16.585,16.62,16.57,16.62,30470.0,16.5942,165 | |
| 2024-02-28 15:18:00,1709133480000,16.6201,16.627,16.58,16.61,13173.0,16.6037,73 | |
| 2024-02-28 15:19:00,1709133540000,16.6,16.64,16.6,16.635,23469.0,16.6244,110 | |
| 2024-02-28 15:20:00,1709133600000,16.63,16.64,16.62,16.64,16510.0,16.6313,65 | |
| 2024-02-28 15:21:00,1709133660000,16.6468,16.65,16.63,16.65,7787.0,16.6427,39 | |
| 2024-02-28 15:22:00,1709133720000,16.65,16.65,16.64,16.645,3132.0,16.6487,19 | |
| 2024-02-28 15:23:00,1709133780000,16.65,16.65,16.6199,16.65,57133.0,16.633,195 | |
| 2024-02-28 15:24:00,1709133840000,16.65,16.65,16.61,16.61,9382.0,16.6228,46 | |
| 2024-02-28 15:25:00,1709133900000,16.605,16.63,16.6,16.6299,30352.0,16.6147,151 | |
| 2024-02-28 15:26:00,1709133960000,16.63,16.64,16.6225,16.635,7181.0,16.6288,32 | |
| 2024-02-28 15:27:00,1709134020000,16.63,16.64,16.59,16.61,52429.0,16.6148,222 | |
| 2024-02-28 15:28:00,1709134080000,16.61,16.65,16.6001,16.64,14570.0,16.6369,73 | |
| 2024-02-28 15:29:00,1709134140000,16.64,16.64,16.6215,16.636,22719.0,16.6354,94 | |
| 2024-02-28 15:30:00,1709134200000,16.63,16.665,16.63,16.66,13409.0,16.6483,65 | |
| 2024-02-28 15:31:00,1709134260000,16.6601,16.6625,16.62,16.62,7441.0,16.6465,55 | |
| 2024-02-28 15:32:00,1709134320000,16.63,16.6325,16.61,16.6225,2103.0,16.6216,28 | |
| 2024-02-28 15:33:00,1709134380000,16.62,16.655,16.62,16.65,8892.0,16.6358,59 | |
| 2024-02-28 15:34:00,1709134440000,16.66,16.675,16.65,16.67,7590.0,16.6609,51 | |
| 2024-02-28 15:35:00,1709134500000,16.665,16.665,16.63,16.65,7349.0,16.6486,59 | |
| 2024-02-28 15:36:00,1709134560000,16.65,16.65,16.645,16.645,1462.0,16.6459,8 | |
| 2024-02-28 15:37:00,1709134620000,16.6443,16.66,16.63,16.6548,16929.0,16.638,73 | |
| 2024-02-28 15:38:00,1709134680000,16.66,16.67,16.66,16.67,12016.0,16.668,50 | |
| 2024-02-28 15:39:00,1709134740000,16.665,16.67,16.66,16.6604,2872.0,16.6655,22 | |
| 2024-02-28 15:40:00,1709134800000,16.665,16.675,16.66,16.67,16268.0,16.6686,77 | |
| 2024-02-28 15:41:00,1709134860000,16.66,16.6696,16.66,16.66,5085.0,16.6607,19 | |
| 2024-02-28 15:42:00,1709134920000,16.66,16.66,16.62,16.63,11084.0,16.6464,58 | |
| 2024-02-28 15:43:00,1709134980000,16.6301,16.64,16.61,16.61,9658.0,16.6153,65 | |
| 2024-02-28 15:44:00,1709135040000,16.605,16.66,16.6,16.66,20814.0,16.6123,85 | |
| 2024-02-28 15:45:00,1709135100000,16.655,16.675,16.65,16.6701,31969.0,16.6571,88 | |
| 2024-02-28 15:46:00,1709135160000,16.67,16.67,16.66,16.66,4569.0,16.6662,24 | |
| 2024-02-28 15:47:00,1709135220000,16.65,16.6599,16.65,16.65,9795.0,16.6566,12 | |
| 2024-02-28 15:48:00,1709135280000,16.6501,16.6501,16.63,16.635,8969.0,16.6424,54 | |
| 2024-02-28 15:49:00,1709135340000,16.6325,16.6377,16.6225,16.63,5102.0,16.6317,19 | |
| 2024-02-28 15:50:00,1709135400000,16.63,16.65,16.59,16.65,29774.0,16.6155,181 | |
| 2024-02-28 15:51:00,1709135460000,16.6588,16.66,16.645,16.66,2978.0,16.6499,15 | |
| 2024-02-28 15:52:00,1709135520000,16.655,16.655,16.64,16.64,3310.0,16.6507,30 | |
| 2024-02-28 15:53:00,1709135580000,16.64,16.64,16.6101,16.6125,6414.0,16.621,33 | |
| 2024-02-28 15:54:00,1709135640000,16.62,16.65,16.62,16.65,18754.0,16.6385,107 | |
| 2024-02-28 15:55:00,1709135700000,16.6499,16.65,16.6403,16.6403,9379.0,16.6498,18 | |
| 2024-02-28 15:56:00,1709135760000,16.64,16.64,16.61,16.625,11880.0,16.6223,57 | |
| 2024-02-28 15:57:00,1709135820000,16.63,16.63,16.62,16.6297,17588.0,16.6225,96 | |
| 2024-02-28 15:58:00,1709135880000,16.62,16.655,16.62,16.655,22489.0,16.6476,33 | |
| 2024-02-28 15:59:00,1709135940000,16.6502,16.6601,16.6502,16.6601,5693.0,16.6594,23 | |
| 2024-02-28 16:00:00,1709136000000,16.67,16.675,16.67,16.674,10943.0,16.6719,50 | |
| 2024-02-28 16:01:00,1709136060000,16.68,16.68,16.66,16.66,15653.0,16.6714,87 | |
| 2024-02-28 16:02:00,1709136120000,16.66,16.66,16.614,16.62,9220.0,16.6318,51 | |
| 2024-02-28 16:03:00,1709136180000,16.6202,16.6202,16.58,16.61,16622.0,16.6056,87 | |
| 2024-02-28 16:04:00,1709136240000,16.61,16.615,16.595,16.6,8871.0,16.6076,50 | |
| 2024-02-28 16:05:00,1709136300000,16.61,16.635,16.61,16.63,18489.0,16.6135,95 | |
| 2024-02-28 16:06:00,1709136360000,16.625,16.625,16.61,16.615,2245.0,16.6123,18 | |
| 2024-02-28 16:07:00,1709136420000,16.61,16.65,16.61,16.635,13036.0,16.6321,54 | |
| 2024-02-28 16:08:00,1709136480000,16.635,16.64,16.63,16.63,7246.0,16.6323,31 | |
| 2024-02-28 16:09:00,1709136540000,16.63,16.65,16.63,16.65,9570.0,16.6481,51 | |
| 2024-02-28 16:10:00,1709136600000,16.66,16.665,16.6515,16.66,12573.0,16.6593,60 | |
| 2024-02-28 16:11:00,1709136660000,16.65,16.65,16.6249,16.6249,14507.0,16.6397,51 | |
| 2024-02-28 16:12:00,1709136720000,16.62,16.63,16.61,16.6298,3151.0,16.6204,30 | |
| 2024-02-28 16:13:00,1709136780000,16.625,16.66,16.625,16.6566,7548.0,16.6392,28 | |
| 2024-02-28 16:14:00,1709136840000,16.65,16.665,16.65,16.665,1393.0,16.6585,17 | |
| 2024-02-28 16:15:00,1709136900000,16.66,16.66,16.64,16.64,5067.0,16.65,46 | |
| 2024-02-28 16:16:00,1709136960000,16.64,16.6412,16.62,16.62,12390.0,16.6313,73 | |
| 2024-02-28 16:17:00,1709137020000,16.62,16.635,16.615,16.615,3111.0,16.6273,21 | |
| 2024-02-28 16:18:00,1709137080000,16.61,16.61,16.57,16.61,32272.0,16.5891,144 | |
| 2024-02-28 16:19:00,1709137140000,16.615,16.645,16.615,16.645,17365.0,16.622,76 | |
| 2024-02-28 16:20:00,1709137200000,16.635,16.645,16.62,16.62,3512.0,16.6366,35 | |
| 2024-02-28 16:21:00,1709137260000,16.6119,16.6119,16.58,16.6,4509.0,16.5931,38 | |
| 2024-02-28 16:22:00,1709137320000,16.5902,16.595,16.57,16.59,25149.0,16.5773,117 | |
| 2024-02-28 16:23:00,1709137380000,16.584,16.595,16.57,16.595,11724.0,16.5817,47 | |
| 2024-02-28 16:24:00,1709137440000,16.5999,16.62,16.5999,16.6119,2005.0,16.6069,17 | |
| 2024-02-28 16:25:00,1709137500000,16.62,16.625,16.58,16.58,16516.0,16.5956,89 | |
| 2024-02-28 16:26:00,1709137560000,16.58,16.59,16.58,16.59,3636.0,16.5812,22 | |
| 2024-02-28 16:27:00,1709137620000,16.59,16.595,16.59,16.594,7725.0,16.5909,29 | |
| 2024-02-28 16:28:00,1709137680000,16.595,16.595,16.5687,16.5845,41620.0,16.5747,124 | |
| 2024-02-28 16:29:00,1709137740000,16.598,16.598,16.58,16.58,3058.0,16.5868,15 | |
| 2024-02-28 16:30:00,1709137800000,16.58,16.59,16.55,16.55,12555.0,16.5656,75 | |
| 2024-02-28 16:31:00,1709137860000,16.55,16.58,16.54,16.55,25021.0,16.5619,131 | |
| 2024-02-28 16:32:00,1709137920000,16.545,16.55,16.52,16.52,20534.0,16.5372,71 | |
| 2024-02-28 16:33:00,1709137980000,16.515,16.52,16.51,16.52,13876.0,16.5165,61 | |
| 2024-02-28 16:34:00,1709138040000,16.525,16.57,16.525,16.57,8336.0,16.5396,49 | |
| 2024-02-28 16:35:00,1709138100000,16.57,16.57,16.55,16.55,4542.0,16.5636,30 | |
| 2024-02-28 16:36:00,1709138160000,16.55,16.56,16.55,16.555,3817.0,16.5531,19 | |
| 2024-02-28 16:37:00,1709138220000,16.5532,16.5601,16.54,16.54,12350.0,16.5505,45 | |
| 2024-02-28 16:38:00,1709138280000,16.535,16.6,16.535,16.58,11114.0,16.5621,80 | |
| 2024-02-28 16:39:00,1709138340000,16.58,16.6,16.58,16.6,2981.0,16.5907,27 | |
| 2024-02-28 16:40:00,1709138400000,16.6,16.62,16.58,16.58,17395.0,16.6059,79 | |
| 2024-02-28 16:41:00,1709138460000,16.5801,16.5899,16.573,16.58,7396.0,16.5772,34 | |
| 2024-02-28 16:42:00,1709138520000,16.58,16.59,16.58,16.59,4755.0,16.5819,32 | |
| 2024-02-28 16:43:00,1709138580000,16.59,16.6,16.59,16.595,2367.0,16.5915,17 | |
| 2024-02-28 16:44:00,1709138640000,16.6,16.6,16.595,16.595,355.0,16.5967,5 | |
| 2024-02-28 16:45:00,1709138700000,16.59,16.59,16.57,16.575,4059.0,16.579,36 | |
| 2024-02-28 16:46:00,1709138760000,16.57,16.596,16.56,16.596,12957.0,16.5678,55 | |
| 2024-02-28 16:47:00,1709138820000,16.595,16.62,16.5899,16.62,13458.0,16.6037,73 | |
| 2024-02-28 16:48:00,1709138880000,16.62,16.62,16.6101,16.6199,5283.0,16.6173,25 | |
| 2024-02-28 16:49:00,1709138940000,16.61,16.6101,16.59,16.59,9887.0,16.6063,70 | |
| 2024-02-28 16:50:00,1709139000000,16.59,16.59,16.585,16.59,3787.0,16.5893,23 | |
| 2024-02-28 16:51:00,1709139060000,16.59,16.6,16.59,16.595,1447.0,16.5959,10 | |
| 2024-02-28 16:52:00,1709139120000,16.6,16.6,16.58,16.58,5854.0,16.5941,38 | |
| 2024-02-28 16:53:00,1709139180000,16.5741,16.5741,16.55,16.56,6572.0,16.5591,39 | |
| 2024-02-28 16:54:00,1709139240000,16.5513,16.56,16.5401,16.5499,5100.0,16.5518,11 | |
| 2024-02-28 16:55:00,1709139300000,16.5498,16.62,16.545,16.62,38190.0,16.5957,145 | |
| 2024-02-28 16:56:00,1709139360000,16.6199,16.64,16.6197,16.6399,19222.0,16.6292,83 | |
| 2024-02-28 16:57:00,1709139420000,16.63,16.65,16.63,16.64,7480.0,16.6412,40 | |
| 2024-02-28 16:58:00,1709139480000,16.64,16.6699,16.636,16.655,6254.0,16.6516,34 | |
| 2024-02-28 16:59:00,1709139540000,16.6501,16.67,16.6501,16.67,10280.0,16.6687,38 | |
| 2024-02-28 17:00:00,1709139600000,16.6745,16.69,16.6566,16.68,54580.0,16.6824,130 | |
| 2024-02-28 17:01:00,1709139660000,16.685,16.6899,16.66,16.66,15655.0,16.6749,51 | |
| 2024-02-28 17:02:00,1709139720000,16.66,16.66,16.64,16.64,8390.0,16.6521,23 | |
| 2024-02-28 17:03:00,1709139780000,16.6401,16.67,16.6401,16.6499,38995.0,16.6527,108 | |
| 2024-02-28 17:04:00,1709139840000,16.6401,16.655,16.64,16.65,4667.0,16.6496,25 | |
| 2024-02-28 17:05:00,1709139900000,16.65,16.65,16.6499,16.65,5819.0,16.6502,13 | |
| 2024-02-28 17:06:00,1709139960000,16.65,16.66,16.65,16.6599,3579.0,16.6586,18 | |
| 2024-02-28 17:07:00,1709140020000,16.65,16.66,16.63,16.66,11261.0,16.649,59 | |
| 2024-02-28 17:08:00,1709140080000,16.66,16.66,16.635,16.64,13526.0,16.6441,69 | |
| 2024-02-28 17:09:00,1709140140000,16.65,16.6566,16.65,16.65,9075.0,16.6508,36 | |
| 2024-02-28 17:10:00,1709140200000,16.65,16.68,16.65,16.665,21502.0,16.6711,80 | |
| 2024-02-28 17:11:00,1709140260000,16.66,16.66,16.62,16.62,5763.0,16.6396,43 | |
| 2024-02-28 17:12:00,1709140320000,16.6119,16.6199,16.61,16.6199,2432.0,16.6155,8 | |
| 2024-02-28 17:13:00,1709140380000,16.62,16.62,16.5797,16.58,69337.0,16.6053,98 | |
| 2024-02-28 17:14:00,1709140440000,16.565,16.595,16.565,16.595,2715.0,16.5802,26 | |
| 2024-02-28 17:15:00,1709140500000,16.594,16.6,16.59,16.6,3251.0,16.5972,16 | |
| 2024-02-28 17:16:00,1709140560000,16.61,16.62,16.605,16.615,3652.0,16.614,24 | |
| 2024-02-28 17:17:00,1709140620000,16.61,16.655,16.61,16.655,18480.0,16.6415,97 | |
| 2024-02-28 17:18:00,1709140680000,16.65,16.66,16.65,16.66,5151.0,16.6505,28 | |
| 2024-02-28 17:19:00,1709140740000,16.66,16.685,16.655,16.68,13506.0,16.6692,64 | |
| 2024-02-28 17:20:00,1709140800000,16.6814,16.685,16.68,16.68,12795.0,16.6809,16 | |
| 2024-02-28 17:21:00,1709140860000,16.68,16.68,16.6,16.625,83742.0,16.6164,157 | |
| 2024-02-28 17:22:00,1709140920000,16.63,16.6672,16.63,16.6672,2925.0,16.652,19 | |
| 2024-02-28 17:23:00,1709140980000,16.665,16.665,16.65,16.655,15865.0,16.6506,16 | |
| 2024-02-28 17:24:00,1709141040000,16.66,16.66,16.655,16.655,4467.0,16.6585,31 | |
| 2024-02-28 17:25:00,1709141100000,16.66,16.665,16.6399,16.64,11778.0,16.6492,61 | |
| 2024-02-28 17:26:00,1709141160000,16.63,16.6411,16.63,16.63,7485.0,16.6391,35 | |
| 2024-02-28 17:27:00,1709141220000,16.6352,16.6352,16.59,16.59,14736.0,16.6148,55 | |
| 2024-02-28 17:28:00,1709141280000,16.59,16.5983,16.57,16.57,10182.0,16.5896,50 | |
| 2024-02-28 17:29:00,1709141340000,16.5774,16.62,16.5774,16.6101,14316.0,16.6027,67 | |
| 2024-02-28 17:30:00,1709141400000,16.6199,16.6199,16.6097,16.6097,3641.0,16.6132,17 | |
| 2024-02-28 17:31:00,1709141460000,16.6,16.6,16.59,16.6,3596.0,16.5954,17 | |
| 2024-02-28 17:32:00,1709141520000,16.6,16.6299,16.6,16.621,17891.0,16.6164,71 | |
| 2024-02-28 17:33:00,1709141580000,16.62,16.625,16.62,16.62,3605.0,16.6222,12 | |
| 2024-02-28 17:34:00,1709141640000,16.615,16.62,16.6129,16.62,3122.0,16.6184,12 | |
| 2024-02-28 17:35:00,1709141700000,16.62,16.625,16.6047,16.61,6525.0,16.6113,39 | |
| 2024-02-28 17:36:00,1709141760000,16.605,16.61,16.605,16.61,1309.0,16.6095,9 | |
| 2024-02-28 17:37:00,1709141820000,16.62,16.68,16.62,16.68,18125.0,16.646,85 | |
| 2024-02-28 17:38:00,1709141880000,16.68,16.684,16.675,16.675,4415.0,16.6792,19 | |
| 2024-02-28 17:39:00,1709141940000,16.6797,16.682,16.675,16.6813,18730.0,16.6809,30 | |
| 2024-02-28 17:40:00,1709142000000,16.685,16.6901,16.68,16.6901,15255.0,16.6884,37 | |
| 2024-02-28 17:41:00,1709142060000,16.69,16.7,16.685,16.7,12408.0,16.6958,40 | |
| 2024-02-28 17:42:00,1709142120000,16.6901,16.71,16.69,16.7,18933.0,16.6988,63 | |
| 2024-02-28 17:43:00,1709142180000,16.706,16.706,16.69,16.6901,8076.0,16.6942,41 | |
| 2024-02-28 17:44:00,1709142240000,16.69,16.71,16.69,16.705,19701.0,16.7008,49 | |
| 2024-02-28 17:45:00,1709142300000,16.71,16.7699,16.705,16.76,65860.0,16.7321,245 | |
| 2024-02-28 17:46:00,1709142360000,16.77,16.78,16.74,16.74,37162.0,16.7601,172 | |
| 2024-02-28 17:47:00,1709142420000,16.7341,16.74,16.7299,16.7299,9786.0,16.7356,45 | |
| 2024-02-28 17:48:00,1709142480000,16.7297,16.73,16.7,16.7084,6293.0,16.7184,59 | |
| 2024-02-28 17:49:00,1709142540000,16.7066,16.7066,16.69,16.69,4658.0,16.7027,28 | |
| 2024-02-28 17:50:00,1709142600000,16.69,16.69,16.64,16.64,15159.0,16.6648,79 | |
| 2024-02-28 17:51:00,1709142660000,16.64,16.64,16.62,16.64,8529.0,16.6301,60 | |
| 2024-02-28 17:52:00,1709142720000,16.64,16.68,16.635,16.674,9090.0,16.6557,39 | |
| 2024-02-28 17:53:00,1709142780000,16.69,16.69,16.66,16.68,19021.0,16.6712,78 | |
| 2024-02-28 17:54:00,1709142840000,16.6899,16.7,16.685,16.6997,11812.0,16.6925,85 | |
| 2024-02-28 17:55:00,1709142900000,16.7,16.75,16.7,16.7401,14539.0,16.7285,73 | |
| 2024-02-28 17:56:00,1709142960000,16.746,16.75,16.725,16.7351,13422.0,16.7366,80 | |
| 2024-02-28 17:57:00,1709143020000,16.73,16.81,16.73,16.77,147991.0,16.7912,326 | |
| 2024-02-28 17:58:00,1709143080000,16.77,16.785,16.76,16.76,27633.0,16.7736,127 | |
| 2024-02-28 17:59:00,1709143140000,16.76,16.79,16.76,16.78,36982.0,16.77,82 | |
| 2024-02-28 18:00:00,1709143200000,16.77,16.775,16.72,16.73,54297.0,16.7463,255 | |
| 2024-02-28 18:01:00,1709143260000,16.7301,16.7301,16.7168,16.73,101358.0,16.7248,98 | |
| 2024-02-28 18:02:00,1709143320000,16.735,16.74,16.735,16.735,815.0,16.7365,10 | |
| 2024-02-28 18:03:00,1709143380000,16.735,16.74,16.73,16.73,1780.0,16.734,14 | |
| 2024-02-28 18:04:00,1709143440000,16.735,16.75,16.73,16.75,5869.0,16.7436,31 | |
| 2024-02-28 18:05:00,1709143500000,16.755,16.78,16.755,16.78,15769.0,16.7634,98 | |
| 2024-02-28 18:06:00,1709143560000,16.77,16.775,16.741,16.775,14619.0,16.7625,63 | |
| 2024-02-28 18:07:00,1709143620000,16.76,16.7699,16.76,16.7699,3574.0,16.7626,17 | |
| 2024-02-28 18:08:00,1709143680000,16.77,16.7701,16.76,16.76,8975.0,16.7668,46 | |
| 2024-02-28 18:09:00,1709143740000,16.76,16.7801,16.76,16.78,14457.0,16.7742,54 | |
| 2024-02-28 18:10:00,1709143800000,16.78,16.85,16.78,16.85,59311.0,16.8199,252 | |
| 2024-02-28 18:11:00,1709143860000,16.8599,16.88,16.84,16.86,61643.0,16.8589,280 | |
| 2024-02-28 18:12:00,1709143920000,16.86,16.86,16.82,16.82,28432.0,16.8391,162 | |
| 2024-02-28 18:13:00,1709143980000,16.821,16.825,16.8,16.82,23912.0,16.8091,97 | |
| 2024-02-28 18:14:00,1709144040000,16.82,16.83,16.8,16.83,11478.0,16.8172,65 | |
| 2024-02-28 18:15:00,1709144100000,16.82,16.83,16.8,16.81,11942.0,16.8156,81 | |
| 2024-02-28 18:16:00,1709144160000,16.8187,16.8187,16.7925,16.7925,8341.0,16.8028,48 | |
| 2024-02-28 18:17:00,1709144220000,16.7999,16.7999,16.76,16.77,8204.0,16.7868,43 | |
| 2024-02-28 18:18:00,1709144280000,16.765,16.7999,16.765,16.7999,9191.0,16.782,58 | |
| 2024-02-28 18:19:00,1709144340000,16.8,16.82,16.8,16.82,12446.0,16.8044,61 | |
| 2024-02-28 18:20:00,1709144400000,16.81,16.81,16.7903,16.8,13939.0,16.7995,49 | |
| 2024-02-28 18:21:00,1709144460000,16.8001,16.8288,16.78,16.825,42745.0,16.7941,144 | |
| 2024-02-28 18:22:00,1709144520000,16.82,16.825,16.81,16.81,11136.0,16.8196,47 | |
| 2024-02-28 18:23:00,1709144580000,16.82,16.82,16.805,16.8111,2818.0,16.8112,20 | |
| 2024-02-28 18:24:00,1709144640000,16.81,16.8264,16.81,16.8125,3458.0,16.8199,19 | |
| 2024-02-28 18:25:00,1709144700000,16.8125,16.825,16.8125,16.8201,9582.0,16.8184,52 | |
| 2024-02-28 18:26:00,1709144760000,16.82,16.82,16.7925,16.8,6032.0,16.8113,57 | |
| 2024-02-28 18:27:00,1709144820000,16.7925,16.8,16.78,16.78,16172.0,16.793,107 | |
| 2024-02-28 18:28:00,1709144880000,16.78,16.804,16.77,16.8035,16442.0,16.7929,73 | |
| 2024-02-28 18:29:00,1709144940000,16.805,16.84,16.805,16.82,22099.0,16.8169,154 | |
| 2024-02-28 18:30:00,1709145000000,16.82,16.825,16.805,16.82,24767.0,16.8177,137 | |
| 2024-02-28 18:31:00,1709145060000,16.82,16.84,16.815,16.835,20458.0,16.8283,72 | |
| 2024-02-28 18:32:00,1709145120000,16.835,16.84,16.805,16.84,27094.0,16.8217,155 | |
| 2024-02-28 18:33:00,1709145180000,16.8398,16.84,16.835,16.84,13260.0,16.8398,57 | |
| 2024-02-28 18:34:00,1709145240000,16.84,16.851,16.835,16.844,54437.0,16.8455,192 | |
| 2024-02-28 18:35:00,1709145300000,16.8499,16.85,16.81,16.8197,26437.0,16.8218,104 | |
| 2024-02-28 18:36:00,1709145360000,16.82,16.8399,16.805,16.81,24267.0,16.8217,98 | |
| 2024-02-28 18:37:00,1709145420000,16.8,16.83,16.79,16.825,10820.0,16.8032,54 | |
| 2024-02-28 18:38:00,1709145480000,16.8202,16.8202,16.815,16.815,7155.0,16.8191,25 | |
| 2024-02-28 18:39:00,1709145540000,16.82,16.835,16.82,16.83,13018.0,16.8268,65 | |
| 2024-02-28 18:40:00,1709145600000,16.822,16.8299,16.785,16.8199,26322.0,16.8018,139 | |
| 2024-02-28 18:41:00,1709145660000,16.81,16.81,16.795,16.798,14752.0,16.7987,29 | |
| 2024-02-28 18:42:00,1709145720000,16.7901,16.8,16.79,16.795,7490.0,16.7963,30 | |
| 2024-02-28 18:43:00,1709145780000,16.8,16.825,16.8,16.825,8644.0,16.8173,42 | |
| 2024-02-28 18:44:00,1709145840000,16.83,16.835,16.82,16.821,5548.0,16.8286,48 | |
| 2024-02-28 18:45:00,1709145900000,16.83,16.84,16.83,16.83,13334.0,16.8342,98 | |
| 2024-02-28 18:46:00,1709145960000,16.825,16.83,16.8101,16.822,17602.0,16.8172,61 | |
| 2024-02-28 18:47:00,1709146020000,16.83,16.83,16.805,16.805,26645.0,16.8121,98 | |
| 2024-02-28 18:48:00,1709146080000,16.805,16.8193,16.79,16.8,18047.0,16.804,99 | |
| 2024-02-28 18:49:00,1709146140000,16.805,16.8264,16.8033,16.825,11249.0,16.8126,58 | |
| 2024-02-28 18:50:00,1709146200000,16.825,16.8264,16.825,16.8264,1861.0,16.8267,7 | |
| 2024-02-28 18:51:00,1709146260000,16.825,16.83,16.82,16.825,3046.0,16.8262,19 | |
| 2024-02-28 18:52:00,1709146320000,16.825,16.825,16.8101,16.815,11081.0,16.8207,54 | |
| 2024-02-28 18:53:00,1709146380000,16.815,16.815,16.781,16.781,14158.0,16.7986,87 | |
| 2024-02-28 18:54:00,1709146440000,16.78,16.79,16.775,16.785,3752.0,16.7838,28 | |
| 2024-02-28 18:55:00,1709146500000,16.781,16.79,16.78,16.785,4487.0,16.7836,11 | |
| 2024-02-28 18:56:00,1709146560000,16.79,16.81,16.785,16.81,15581.0,16.796,80 | |
| 2024-02-28 18:57:00,1709146620000,16.8,16.83,16.795,16.83,38524.0,16.8158,160 | |
| 2024-02-28 18:58:00,1709146680000,16.835,16.8679,16.835,16.8613,48820.0,16.8547,130 | |
| 2024-02-28 18:59:00,1709146740000,16.864,16.864,16.81,16.815,21748.0,16.8292,81 | |
| 2024-02-28 19:00:00,1709146800000,16.82,16.83,16.81,16.83,4052.0,16.8173,40 | |
| 2024-02-28 19:01:00,1709146860000,16.825,16.845,16.825,16.84,17719.0,16.8385,62 | |
| 2024-02-28 19:02:00,1709146920000,16.83,16.83,16.82,16.822,11449.0,16.821,31 | |
| 2024-02-28 19:03:00,1709146980000,16.82,16.84,16.82,16.84,13587.0,16.8349,67 | |
| 2024-02-28 19:04:00,1709147040000,16.845,16.86,16.84,16.845,33843.0,16.8518,121 | |
| 2024-02-28 19:05:00,1709147100000,16.84,16.86,16.82,16.86,72813.0,16.8423,216 | |
| 2024-02-28 19:06:00,1709147160000,16.86,16.86,16.81,16.81,12240.0,16.8332,75 | |
| 2024-02-28 19:07:00,1709147220000,16.8012,16.8012,16.73,16.73,42383.0,16.7584,190 | |
| 2024-02-28 19:08:00,1709147280000,16.73,16.74,16.68,16.6971,31034.0,16.7166,154 | |
| 2024-02-28 19:09:00,1709147340000,16.7,16.725,16.69,16.72,44968.0,16.7,125 | |
| 2024-02-28 19:10:00,1709147400000,16.716,16.74,16.712,16.74,17181.0,16.7221,48 | |
| 2024-02-28 19:11:00,1709147460000,16.742,16.8201,16.742,16.82,51223.0,16.7923,132 | |
| 2024-02-28 19:12:00,1709147520000,16.82,16.84,16.785,16.785,55188.0,16.8174,146 | |
| 2024-02-28 19:13:00,1709147580000,16.7801,16.7902,16.78,16.79,9874.0,16.789,54 | |
| 2024-02-28 19:14:00,1709147640000,16.79,16.79,16.7701,16.7749,15982.0,16.7721,37 | |
| 2024-02-28 19:15:00,1709147700000,16.77,16.77,16.72,16.73,23529.0,16.7421,139 | |
| 2024-02-28 19:16:00,1709147760000,16.72,16.74,16.72,16.735,7574.0,16.7345,41 | |
| 2024-02-28 19:17:00,1709147820000,16.735,16.735,16.7,16.71,19466.0,16.7195,102 | |
| 2024-02-28 19:18:00,1709147880000,16.72,16.74,16.65,16.676,23615.0,16.6846,110 | |
| 2024-02-28 19:19:00,1709147940000,16.675,16.68,16.66,16.67,12384.0,16.676,33 | |
| 2024-02-28 19:20:00,1709148000000,16.66,16.69,16.65,16.69,8163.0,16.6636,47 | |
| 2024-02-28 19:21:00,1709148060000,16.69,16.73,16.69,16.7201,14528.0,16.7117,53 | |
| 2024-02-28 19:22:00,1709148120000,16.72,16.723,16.7,16.7103,3776.0,16.7132,34 | |
| 2024-02-28 19:23:00,1709148180000,16.715,16.7402,16.715,16.724,20470.0,16.7226,65 | |
| 2024-02-28 19:24:00,1709148240000,16.73,16.74,16.73,16.74,2570.0,16.7383,15 | |
| 2024-02-28 19:25:00,1709148300000,16.75,16.78,16.75,16.77,13566.0,16.7597,79 | |
| 2024-02-28 19:26:00,1709148360000,16.76,16.78,16.75,16.78,10270.0,16.7562,64 | |
| 2024-02-28 19:27:00,1709148420000,16.77,16.77,16.75,16.77,16763.0,16.759,90 | |
| 2024-02-28 19:28:00,1709148480000,16.77,16.87,16.77,16.85,154620.0,16.839,421 | |
| 2024-02-28 19:29:00,1709148540000,16.8501,16.865,16.83,16.85,52271.0,16.8429,157 | |
| 2024-02-28 19:30:00,1709148600000,16.85,16.86,16.8317,16.86,16550.0,16.8528,66 | |
| 2024-02-28 19:31:00,1709148660000,16.86,16.865,16.85,16.86,21682.0,16.8585,50 | |
| 2024-02-28 19:32:00,1709148720000,16.865,16.88,16.86,16.876,74561.0,16.8729,112 | |
| 2024-02-28 19:33:00,1709148780000,16.8799,16.9,16.8601,16.8747,31068.0,16.8837,101 | |
| 2024-02-28 19:34:00,1709148840000,16.875,16.89,16.865,16.88,9269.0,16.8728,28 | |
| 2024-02-28 19:35:00,1709148900000,16.87,16.93,16.87,16.9101,69805.0,16.906,265 | |
| 2024-02-28 19:36:00,1709148960000,16.915,16.92,16.865,16.8779,47398.0,16.9017,133 | |
| 2024-02-28 19:37:00,1709149020000,16.875,16.895,16.87,16.8801,10307.0,16.8804,48 | |
| 2024-02-28 19:38:00,1709149080000,16.88,16.8801,16.83,16.84,56534.0,16.8584,68 | |
| 2024-02-28 19:39:00,1709149140000,16.8488,16.8999,16.8488,16.8999,17165.0,16.8712,76 | |
| 2024-02-28 19:40:00,1709149200000,16.9,16.91,16.9,16.91,13661.0,16.9024,52 | |
| 2024-02-28 19:41:00,1709149260000,16.9099,16.9199,16.8903,16.9,105397.0,16.8999,100 | |
| 2024-02-28 19:42:00,1709149320000,16.9065,16.9065,16.9,16.9,2259.0,16.9022,15 | |
| 2024-02-28 19:43:00,1709149380000,16.9,16.91,16.89,16.91,14760.0,16.9035,66 | |
| 2024-02-28 19:44:00,1709149440000,16.905,16.9264,16.9001,16.9264,29350.0,16.9163,55 | |
| 2024-02-28 19:45:00,1709149500000,16.9201,16.94,16.91,16.92,18151.0,16.9305,85 | |
| 2024-02-28 19:46:00,1709149560000,16.93,16.935,16.9101,16.921,8567.0,16.9238,40 | |
| 2024-02-28 19:47:00,1709149620000,16.92,16.92,16.9,16.905,18264.0,16.9086,67 | |
| 2024-02-28 19:48:00,1709149680000,16.91,16.92,16.9,16.9,46986.0,16.9136,58 | |
| 2024-02-28 19:49:00,1709149740000,16.9,16.91,16.9,16.91,6626.0,16.9026,41 | |
| 2024-02-28 19:50:00,1709149800000,16.911,16.92,16.91,16.915,5270.0,16.9147,17 | |
| 2024-02-28 19:51:00,1709149860000,16.91,16.92,16.905,16.92,10566.0,16.9137,46 | |
| 2024-02-28 19:52:00,1709149920000,16.93,16.99,16.93,16.99,67005.0,16.9537,263 | |
| 2024-02-28 19:53:00,1709149980000,16.98,16.99,16.95,16.9701,40738.0,16.9731,122 | |
| 2024-02-28 19:54:00,1709150040000,16.98,17.025,16.98,17.01,87398.0,17.0053,321 | |
| 2024-02-28 19:55:00,1709150100000,17.01,17.0299,16.99,16.99,70674.0,17.0175,160 | |
| 2024-02-28 19:56:00,1709150160000,16.99,16.99,16.945,16.95,14575.0,16.9672,70 | |
| 2024-02-28 19:57:00,1709150220000,16.96,16.97,16.95,16.955,15048.0,16.9574,64 | |
| 2024-02-28 19:58:00,1709150280000,16.955,16.9786,16.95,16.95,19625.0,16.9649,88 | |
| 2024-02-28 19:59:00,1709150340000,16.94,16.945,16.9325,16.94,17550.0,16.9401,28 | |
| 2024-02-28 20:00:00,1709150400000,16.94,16.95,16.93,16.93,9874.0,16.9364,46 | |
| 2024-02-28 20:01:00,1709150460000,16.93,16.94,16.93,16.93,26297.0,16.9376,47 | |
| 2024-02-28 20:02:00,1709150520000,16.93,16.93,16.925,16.93,10829.0,16.9293,47 | |
| 2024-02-28 20:03:00,1709150580000,16.9351,16.94,16.93,16.9301,29428.0,16.9394,51 | |
| 2024-02-28 20:04:00,1709150640000,16.9301,16.9301,16.905,16.91,22621.0,16.9137,61 | |
| 2024-02-28 20:05:00,1709150700000,16.91,16.94,16.91,16.94,19321.0,16.9269,39 | |
| 2024-02-28 20:06:00,1709150760000,16.93,16.9499,16.93,16.9362,7139.0,16.9409,21 | |
| 2024-02-28 20:07:00,1709150820000,16.94,16.9458,16.93,16.93,6008.0,16.9374,31 | |
| 2024-02-28 20:08:00,1709150880000,16.93,16.95,16.93,16.9489,5430.0,16.9376,21 | |
| 2024-02-28 20:09:00,1709150940000,16.94,16.95,16.9346,16.9399,14769.0,16.9421,36 | |
| 2024-02-28 20:10:00,1709151000000,16.94,16.94,16.9323,16.9323,3917.0,16.9384,22 | |
| 2024-02-28 20:11:00,1709151060000,16.94,16.94,16.92,16.92,21745.0,16.928,99 | |
| 2024-02-28 20:12:00,1709151120000,16.92,16.9236,16.91,16.91,19000.0,16.9128,38 | |
| 2024-02-28 20:13:00,1709151180000,16.916,16.92,16.9125,16.92,2135.0,16.9191,17 | |
| 2024-02-28 20:14:00,1709151240000,16.92,16.9275,16.92,16.92,3122.0,16.9229,17 | |
| 2024-02-28 20:15:00,1709151300000,16.92,16.93,16.91,16.91,18519.0,16.9174,64 | |
| 2024-02-28 20:16:00,1709151360000,16.91,16.92,16.9057,16.9057,4064.0,16.9119,28 | |
| 2024-02-28 20:17:00,1709151420000,16.9002,16.905,16.88,16.88,33804.0,16.8951,86 | |
| 2024-02-28 20:18:00,1709151480000,16.88,16.895,16.88,16.8901,15356.0,16.8887,27 | |
| 2024-02-28 20:19:00,1709151540000,16.89,16.89,16.87,16.875,25131.0,16.8756,37 | |
| 2024-02-28 20:20:00,1709151600000,16.87,16.875,16.81,16.85,117761.0,16.8321,272 | |
| 2024-02-28 20:21:00,1709151660000,16.84,16.8499,16.825,16.83,23120.0,16.8326,49 | |
| 2024-02-28 20:22:00,1709151720000,16.83,16.84,16.81,16.81,34156.0,16.8255,81 | |
| 2024-02-28 20:23:00,1709151780000,16.805,16.81,16.77,16.775,53787.0,16.7907,150 | |
| 2024-02-28 20:24:00,1709151840000,16.78,16.78,16.77,16.78,13363.0,16.7737,65 | |
| 2024-02-28 20:25:00,1709151900000,16.78,16.81,16.78,16.785,16888.0,16.7931,64 | |
| 2024-02-28 20:26:00,1709151960000,16.7902,16.7902,16.77,16.77,10096.0,16.7822,33 | |
| 2024-02-28 20:27:00,1709152020000,16.775,16.78,16.73,16.7403,84583.0,16.7502,260 | |
| 2024-02-28 20:28:00,1709152080000,16.745,16.75,16.7299,16.7499,12382.0,16.7404,63 | |
| 2024-02-28 20:29:00,1709152140000,16.75,16.755,16.7401,16.7499,9457.0,16.7486,44 | |
| 2024-02-28 20:30:00,1709152200000,16.7488,16.7559,16.7403,16.7499,9063.0,16.7506,54 | |
| 2024-02-28 20:31:00,1709152260000,16.745,16.745,16.74,16.74,1741.0,16.7407,10 | |
| 2024-02-28 20:32:00,1709152320000,16.7409,16.756,16.74,16.755,9994.0,16.7471,41 | |
| 2024-02-28 20:33:00,1709152380000,16.755,16.7639,16.755,16.7639,2562.0,16.7575,19 | |
| 2024-02-28 20:34:00,1709152440000,16.77,16.7751,16.75,16.7599,17877.0,16.7633,46 | |
| 2024-02-28 20:35:00,1709152500000,16.7512,16.7512,16.75,16.75,8994.0,16.7501,36 | |
| 2024-02-28 20:36:00,1709152560000,16.755,16.77,16.75,16.752,32250.0,16.7585,97 | |
| 2024-02-28 20:37:00,1709152620000,16.755,16.755,16.735,16.74,10384.0,16.7437,38 | |
| 2024-02-28 20:38:00,1709152680000,16.735,16.735,16.7201,16.7201,30142.0,16.7325,64 | |
| 2024-02-28 20:39:00,1709152740000,16.725,16.725,16.7101,16.715,19935.0,16.7165,53 | |
| 2024-02-28 20:40:00,1709152800000,16.715,16.745,16.71,16.74,17922.0,16.7254,90 | |
| 2024-02-28 20:41:00,1709152860000,16.74,16.745,16.73,16.74,7255.0,16.7399,31 | |
| 2024-02-28 20:42:00,1709152920000,16.735,16.745,16.7301,16.74,7865.0,16.7398,33 | |
| 2024-02-28 20:43:00,1709152980000,16.7388,16.7454,16.72,16.72,14365.0,16.7289,59 | |
| 2024-02-28 20:44:00,1709153040000,16.73,16.74,16.73,16.74,10309.0,16.7391,59 | |
| 2024-02-28 20:45:00,1709153100000,16.735,16.745,16.735,16.735,3634.0,16.7405,28 | |
| 2024-02-28 20:46:00,1709153160000,16.74,16.745,16.735,16.745,9037.0,16.7404,42 | |
| 2024-02-28 20:47:00,1709153220000,16.745,16.76,16.745,16.7599,15104.0,16.7562,84 | |
| 2024-02-28 20:48:00,1709153280000,16.75,16.7593,16.75,16.755,2395.0,16.7527,14 | |
| 2024-02-28 20:49:00,1709153340000,16.755,16.7599,16.75,16.75,1971.0,16.755,18 | |
| 2024-02-28 20:50:00,1709153400000,16.755,16.755,16.7341,16.7341,28687.0,16.747,114 | |
| 2024-02-28 20:51:00,1709153460000,16.73,16.735,16.71,16.715,22642.0,16.7245,86 | |
| 2024-02-28 20:52:00,1709153520000,16.71,16.71,16.69,16.71,30760.0,16.7028,120 | |
| 2024-02-28 20:53:00,1709153580000,16.7199,16.73,16.715,16.73,18947.0,16.723,61 | |
| 2024-02-28 20:54:00,1709153640000,16.735,16.737,16.73,16.735,7055.0,16.7343,22 | |
| 2024-02-28 20:55:00,1709153700000,16.735,16.7529,16.735,16.75,24487.0,16.7459,84 | |
| 2024-02-28 20:56:00,1709153760000,16.74,16.75,16.725,16.7301,35073.0,16.7389,102 | |
| 2024-02-28 20:57:00,1709153820000,16.725,16.73,16.72,16.72,29525.0,16.7247,79 | |
| 2024-02-28 20:58:00,1709153880000,16.725,16.73,16.705,16.71,34537.0,16.7178,126 | |
| 2024-02-28 20:59:00,1709153940000,16.71,16.75,16.705,16.74,130640.0,16.7342,302 | |
| 2024-02-28 21:00:00,1709154000000,16.73,16.73,16.73,16.73,200.0,16.73,2 | |
| 2024-02-28 21:02:00,1709154120000,16.73,16.73,16.73,16.73,3310.0,16.73,4 | |
| 2024-02-28 21:03:00,1709154180000,16.73,16.73,16.73,16.73,224.0,16.7298,4 | |
| 2024-02-28 21:05:00,1709154300000,16.74,16.74,16.74,16.74,2030.0,16.74,7 | |
| 2024-02-28 21:08:00,1709154480000,16.75,16.75,16.75,16.75,200.0,16.75,1 | |
| 2024-02-28 21:10:00,1709154600000,16.73,16.74,16.73,16.74,2909.0,16.7309,5 | |
| 2024-02-28 21:12:00,1709154720000,16.72,16.72,16.72,16.72,1004.0,16.72,3 | |
| 2024-02-28 21:13:00,1709154780000,16.72,16.72,16.72,16.72,3503.0,16.72,6 | |
| 2024-02-28 21:14:00,1709154840000,16.73,16.73,16.73,16.73,101.0,16.7299,2 | |
| 2024-02-28 21:19:00,1709155140000,16.73,16.73,16.72,16.72,895.0,16.7225,6 | |
| 2024-02-28 21:23:00,1709155380000,16.73,16.73,16.73,16.73,5011.0,16.73,8 | |
| 2024-02-28 21:28:00,1709155680000,16.72,16.72,16.72,16.72,1520.0,16.72,3 | |
| 2024-02-28 21:29:00,1709155740000,16.73,16.73,16.73,16.73,130.0,16.7323,2 | |
| 2024-02-28 21:31:00,1709155860000,16.73,16.73,16.73,16.73,1164.0,16.7303,5 | |
| 2024-02-28 21:32:00,1709155920000,16.73,16.73,16.73,16.73,180.0,16.73,2 | |
| 2024-02-28 21:34:00,1709156040000,16.73,16.73,16.73,16.73,560.0,16.7311,2 | |
| 2024-02-28 21:35:00,1709156100000,16.73,16.73,16.73,16.73,793.0,16.7301,2 | |
| 2024-02-28 21:37:00,1709156220000,16.73,16.73,16.73,16.73,3872.0,16.73,8 | |
| 2024-02-28 21:39:00,1709156340000,16.72,16.72,16.72,16.72,5440.0,16.72,7 | |
| 2024-02-28 21:40:00,1709156400000,16.71,16.71,16.71,16.71,100.0,16.71,1 | |
| 2024-02-28 21:41:00,1709156460000,16.72,16.72,16.72,16.72,5600.0,16.72,6 | |
| 2024-02-28 21:42:00,1709156520000,16.72,16.72,16.72,16.72,200.0,16.72,1 | |
| 2024-02-28 21:44:00,1709156640000,16.72,16.72,16.72,16.72,200.0,16.72,1 | |
| 2024-02-28 21:46:00,1709156760000,16.72,16.72,16.72,16.72,670.0,16.72,3 | |
| 2024-02-28 21:47:00,1709156820000,16.71,16.71,16.71,16.71,2200.0,16.71,2 | |
| 2024-02-28 21:49:00,1709156940000,16.71,16.71,16.71,16.71,138.0,16.7127,3 | |
| 2024-02-28 21:53:00,1709157180000,16.71,16.71,16.71,16.71,198.0,16.71,2 | |
| 2024-02-28 21:54:00,1709157240000,16.7301,16.74,16.7301,16.74,670.0,16.7341,3 | |
| 2024-02-28 21:55:00,1709157300000,16.74,16.74,16.74,16.74,100.0,16.74,1 | |
| 2024-02-28 21:58:00,1709157480000,16.73,16.73,16.73,16.73,106.0,16.73,2 | |
| 2024-02-28 21:59:00,1709157540000,16.73,16.73,16.73,16.73,750.0,16.73,1 | |
| 2024-02-28 22:00:00,1709157600000,16.73,16.73,16.73,16.73,173270.0,16.73,2 | |
| 2024-02-28 22:02:00,1709157720000,16.76,16.76,16.76,16.76,200.0,16.76,1 | |
| 2024-02-28 22:03:00,1709157780000,16.7595,16.7595,16.7595,16.7595,200.0,16.7595,1 | |
| 2024-02-28 22:05:00,1709157900000,16.76,16.76,16.76,16.76,100.0,16.76,1 | |
| 2024-02-28 22:10:00,1709158200000,16.73,16.73,16.73,16.73,180.0,16.73,2 | |
| 2024-02-28 22:36:00,1709159760000,16.7403,16.7403,16.7403,16.7403,1250.0,16.7407,2 | |
| 2024-02-28 22:39:00,1709159940000,16.7499,16.7499,16.7499,16.7499,200.0,16.7499,1 | |
| 2024-02-28 22:40:00,1709160000000,16.75,16.75,16.75,16.75,280.0,16.75,1 | |
| 2024-02-28 22:43:00,1709160180000,16.7499,16.7499,16.7499,16.7499,400.0,16.7499,1 | |
| 2024-02-28 22:44:00,1709160240000,16.75,16.75,16.75,16.75,150.0,16.75,1 | |
| 2024-02-28 22:48:00,1709160480000,16.75,16.75,16.75,16.75,520.0,16.75,1 | |
| 2024-02-28 23:00:00,1709161200000,16.75,16.75,16.75,16.75,475.0,16.75,1 | |
| 2024-02-28 23:02:00,1709161320000,16.73,16.73,16.73,16.73,915.0,16.7302,6 | |
| 2024-02-28 23:03:00,1709161380000,16.71,16.71,16.71,16.71,4000.0,16.7101,4 | |
| 2024-02-28 23:06:00,1709161560000,16.69,16.69,16.69,16.69,658.0,16.69,2 | |
| 2024-02-28 23:13:00,1709161980000,16.7009,16.72,16.7009,16.72,600.0,16.7041,2 | |
| 2024-02-28 23:15:00,1709162100000,16.7,16.7,16.69,16.699,11600.0,16.695,6 | |
| 2024-02-28 23:16:00,1709162160000,16.69,16.69,16.69,16.69,100.0,16.69,1 | |
| 2024-02-28 23:17:00,1709162220000,16.69,16.69,16.69,16.69,200.0,16.69,1 | |
| 2024-02-28 23:18:00,1709162280000,16.69,16.69,16.69,16.69,4400.0,16.69,1 | |
| 2024-02-28 23:20:00,1709162400000,16.7,16.7,16.7,16.7,100.0,16.7,1 | |
| 2024-02-28 23:21:00,1709162460000,16.7,16.7,16.7,16.7,401.0,16.7,2 | |
| 2024-02-28 23:24:00,1709162640000,16.69,16.7,16.68,16.7,10500.0,16.6898,5 | |
| 2024-02-28 23:25:00,1709162700000,16.68,16.69,16.68,16.68,5700.0,16.6802,5 | |
| 2024-02-28 23:26:00,1709162760000,16.68,16.68,16.68,16.68,1011.0,16.6805,2 | |
| 2024-02-28 23:33:00,1709163180000,16.68,16.68,16.68,16.68,255.0,16.68,1 | |
| 2024-02-28 23:34:00,1709163240000,16.68,16.68,16.68,16.68,2200.0,16.68,2 | |
| 2024-02-28 23:37:00,1709163420000,16.7,16.7,16.7,16.7,250.0,16.7,1 | |
| 2024-02-28 23:45:00,1709163900000,16.71,16.71,16.71,16.71,5000.0,16.71,1 | |
| 2024-02-28 23:46:00,1709163960000,16.709,16.71,16.709,16.71,9000.0,16.709,3 | |
| 2024-02-28 23:49:00,1709164140000,16.71,16.71,16.71,16.71,5076.0,16.7099,3 | |
| 2024-02-28 23:50:00,1709164200000,16.7001,16.7001,16.7001,16.7001,300.0,16.7001,1 | |
| 2024-02-28 23:54:00,1709164440000,16.699,16.7,16.699,16.7,14553.0,16.6994,8 | |
| 2024-02-28 23:55:00,1709164500000,16.7,16.7,16.7,16.7,200.0,16.7,1 | |
| 2024-02-28 23:58:00,1709164680000,16.71,16.71,16.71,16.71,100.0,16.71,1 | |
| 2024-02-28 23:59:00,1709164740000,16.7,16.7,16.7,16.7,255.0,16.7,2 | |
| 2024-02-29 00:00:00,1709164800000,16.7,16.7,16.68,16.68,4600.0,16.6804,3 | |
| 2024-02-29 00:01:00,1709164860000,16.68,16.68,16.68,16.68,5600.0,16.68,5 | |
| 2024-02-29 00:02:00,1709164920000,16.67,16.67,16.67,16.67,10001.0,16.67,5 | |
| 2024-02-29 00:03:00,1709164980000,16.66,16.66,16.66,16.66,215.0,16.66,3 | |
| 2024-02-29 00:10:00,1709165400000,16.63,16.63,16.63,16.63,100.0,16.63,1 | |
| 2024-02-29 00:16:00,1709165760000,16.7197,16.7197,16.7197,16.7197,1300.0,16.7197,1 | |
| 2024-02-29 00:23:00,1709166180000,16.61,16.61,16.61,16.61,496.0,16.6102,2 | |
| 2024-02-29 00:28:00,1709166480000,16.66,16.66,16.66,16.66,4020.0,16.66,2 | |
| 2024-02-29 00:29:00,1709166540000,16.67,16.67,16.67,16.67,1000.0,16.67,1 | |
| 2024-02-29 00:30:00,1709166600000,16.66,16.66,16.66,16.66,365.0,16.659,3 | |
| 2024-02-29 00:34:00,1709166840000,16.69,16.69,16.69,16.69,100.0,16.69,1 | |
| 2024-02-29 00:38:00,1709167080000,16.68,16.68,16.68,16.68,175.0,16.6714,2 | |
| 2024-02-29 00:44:00,1709167440000,16.68,16.68,16.68,16.68,225.0,16.68,2 | |
| 2024-02-29 00:46:00,1709167560000,16.69,16.69,16.69,16.69,600.0,16.69,1 | |
| 2024-02-29 00:47:00,1709167620000,16.67,16.69,16.67,16.69,600.0,16.6733,2 | |
| 2024-02-29 00:49:00,1709167740000,16.69,16.69,16.67,16.67,1160.0,16.6872,3 | |
| 2024-02-29 00:54:00,1709168040000,16.67,16.67,16.67,16.67,150.0,16.67,1 | |
| 2024-02-29 00:59:00,1709168340000,16.65,16.65,16.65,16.65,150.0,16.65,7 | |
| 2024-02-29 09:02:00,1709197320000,16.7,16.7,16.7,16.7,100.0,16.7,1 | |
| 2024-02-29 09:04:00,1709197440000,16.7,16.7,16.7,16.7,493.0,16.7,1 | |
| 2024-02-29 09:26:00,1709198760000,16.7,16.7,16.7,16.7,570.0,16.7,4 | |
| 2024-02-29 09:37:00,1709199420000,16.7,16.7,16.7,16.7,950.0,16.7,1 | |
| 2024-02-29 09:38:00,1709199480000,16.71,16.71,16.71,16.71,1000.0,16.71,1 | |
| 2024-02-29 09:41:00,1709199660000,16.72,16.72,16.72,16.72,1000.0,16.72,1 | |
| 2024-02-29 09:42:00,1709199720000,16.72,16.72,16.72,16.72,1000.0,16.72,5 | |
| 2024-02-29 09:44:00,1709199840000,16.75,16.75,16.75,16.75,1410.0,16.7499,5 | |
| 2024-02-29 09:47:00,1709200020000,16.77,16.77,16.77,16.77,200.0,16.7701,2 | |
| 2024-02-29 09:48:00,1709200080000,16.8,16.8,16.8,16.8,510.0,16.8,2 | |
| 2024-02-29 09:53:00,1709200380000,16.75,16.75,16.75,16.75,100.0,16.75,1 | |
| 2024-02-29 10:21:00,1709202060000,16.73,16.73,16.73,16.73,115.0,16.7313,2 | |
| 2024-02-29 10:51:00,1709203860000,16.79,16.79,16.79,16.79,100.0,16.79,1 | |
| 2024-02-29 10:52:00,1709203920000,16.84,16.84,16.84,16.84,275.0,16.84,5 | |
| 2024-02-29 11:00:00,1709204400000,16.83,16.83,16.83,16.83,387.0,16.8303,2 | |
| 2024-02-29 11:06:00,1709204760000,16.9,16.9,16.9,16.9,101.0,16.8998,2 | |
| 2024-02-29 11:11:00,1709205060000,16.92,16.92,16.92,16.92,150.0,16.92,2 | |
| 2024-02-29 11:13:00,1709205180000,16.92,16.92,16.91,16.91,1000.0,16.915,4 | |
| 2024-02-29 11:15:00,1709205300000,16.89,16.89,16.89,16.89,500.0,16.8901,4 | |
| 2024-02-29 11:17:00,1709205420000,16.89,16.89,16.89,16.89,540.0,16.8905,3 | |
| 2024-02-29 11:22:00,1709205720000,16.93,16.93,16.93,16.93,2000.0,16.93,9 | |
| 2024-02-29 11:24:00,1709205840000,16.93,16.93,16.93,16.93,500.0,16.93,2 | |
| 2024-02-29 11:25:00,1709205900000,16.93,16.93,16.93,16.93,500.0,16.93,1 | |
| 2024-02-29 11:29:00,1709206140000,16.88,16.88,16.88,16.88,1500.0,16.88,5 | |
| 2024-02-29 11:34:00,1709206440000,16.92,16.92,16.92,16.92,177.0,16.9114,5 | |
| 2024-02-29 11:49:00,1709207340000,16.84,16.84,16.84,16.84,775.0,16.84,5 | |
| 2024-02-29 11:50:00,1709207400000,16.82,16.84,16.82,16.84,2100.0,16.821,12 | |
| 2024-02-29 11:52:00,1709207520000,16.85,16.85,16.85,16.85,1527.0,16.8494,17 | |
| 2024-02-29 11:53:00,1709207580000,16.85,16.85,16.85,16.85,1325.0,16.8504,8 | |
| 2024-02-29 11:54:00,1709207640000,16.88,16.88,16.88,16.88,1000.0,16.88,3 | |
| 2024-02-29 12:00:00,1709208000000,16.82,16.82,16.82,16.82,122.0,16.82,2 | |
| 2024-02-29 12:02:00,1709208120000,16.8,16.81,16.8,16.81,630.0,16.8021,2 | |
| 2024-02-29 12:03:00,1709208180000,16.82,16.82,16.82,16.82,131.0,16.82,2 | |
| 2024-02-29 12:04:00,1709208240000,16.83,16.83,16.83,16.83,225.0,16.8256,6 | |
| 2024-02-29 12:05:00,1709208300000,16.82,16.82,16.82,16.82,1011.0,16.8207,14 | |
| 2024-02-29 12:06:00,1709208360000,16.81,16.81,16.81,16.81,600.0,16.8117,5 | |
| 2024-02-29 12:12:00,1709208720000,16.87,16.87,16.87,16.87,325.0,16.87,2 | |
| 2024-02-29 12:14:00,1709208840000,16.86,16.86,16.86,16.86,485.0,16.8605,11 | |
| 2024-02-29 12:16:00,1709208960000,16.86,16.9,16.86,16.9,5468.0,16.8699,37 | |
| 2024-02-29 12:18:00,1709209080000,16.82,16.82,16.78,16.78,1685.0,16.8182,21 | |
| 2024-02-29 12:19:00,1709209140000,16.75,16.75,16.73,16.73,935.0,16.7352,23 | |
| 2024-02-29 12:20:00,1709209200000,16.68,16.68,16.66,16.66,3353.0,16.6634,21 | |
| 2024-02-29 12:21:00,1709209260000,16.65,16.65,16.64,16.64,1534.0,16.6433,14 | |
| 2024-02-29 12:22:00,1709209320000,16.63,16.63,16.6,16.6,3923.0,16.6068,41 | |
| 2024-02-29 12:26:00,1709209560000,16.61,16.61,16.609,16.609,6167.0,16.6099,15 | |
| 2024-02-29 12:27:00,1709209620000,16.59,16.59,16.59,16.59,350.0,16.5907,4 | |
| 2024-02-29 12:28:00,1709209680000,16.609,16.61,16.609,16.61,1585.0,16.6094,7 | |
| 2024-02-29 12:31:00,1709209860000,16.61,16.61,16.61,16.61,461.0,16.6154,12 | |
| 2024-02-29 12:32:00,1709209920000,16.62,16.62,16.62,16.62,605.0,16.6265,22 | |
| 2024-02-29 12:33:00,1709209980000,16.62,16.62,16.61,16.61,820.0,16.6161,6 | |
| 2024-02-29 12:35:00,1709210100000,16.59,16.59,16.57,16.57,1174.0,16.5799,16 | |
| 2024-02-29 12:36:00,1709210160000,16.58,16.58,16.58,16.58,575.0,16.5865,9 | |
| 2024-02-29 12:41:00,1709210460000,16.6,16.6,16.6,16.6,100.0,16.6,1 | |
| 2024-02-29 12:42:00,1709210520000,16.62,16.62,16.62,16.62,2260.0,16.6202,19 | |
| 2024-02-29 12:43:00,1709210580000,16.66,16.66,16.66,16.66,740.0,16.6645,32 | |
| 2024-02-29 12:44:00,1709210640000,16.65,16.65,16.65,16.65,404.0,16.6496,8 | |
| 2024-02-29 12:46:00,1709210760000,16.6,16.6,16.6,16.6,530.0,16.6038,3 | |
| 2024-02-29 12:50:00,1709211000000,16.58,16.58,16.55,16.55,1818.0,16.5678,21 | |
| 2024-02-29 12:51:00,1709211060000,16.52,16.55,16.52,16.54,2201.0,16.5309,15 | |
| 2024-02-29 12:52:00,1709211120000,16.56,16.56,16.55,16.55,4145.0,16.5524,14 | |
| 2024-02-29 12:53:00,1709211180000,16.58,16.59,16.58,16.59,4538.0,16.5899,18 | |
| 2024-02-29 12:56:00,1709211360000,16.58,16.58,16.57,16.57,350.0,16.57,5 | |
| 2024-02-29 12:57:00,1709211420000,16.58,16.58,16.58,16.58,3054.0,16.5799,8 | |
| 2024-02-29 12:58:00,1709211480000,16.64,16.64,16.64,16.64,150.0,16.6467,3 | |
| 2024-02-29 13:00:00,1709211600000,16.88,16.88,16.56,16.62,48351.0,16.6248,75 | |
| 2024-02-29 13:01:00,1709211660000,16.55,16.73,16.55,16.63,3138.0,16.6397,13 | |
| 2024-02-29 13:02:00,1709211720000,16.69,16.69,16.6,16.6,770.0,16.6288,10 | |
| 2024-02-29 13:03:00,1709211780000,16.64,16.73,16.55,16.59,1259.0,16.6269,18 | |
| 2024-02-29 13:04:00,1709211840000,16.73,16.73,16.58,16.64,2498.0,16.6572,33 | |
| 2024-02-29 13:05:00,1709211900000,16.59,16.64,16.59,16.64,1823.0,16.6071,6 | |
| 2024-02-29 13:07:00,1709212020000,16.57,16.57,16.56,16.56,8165.0,16.5602,11 | |
| 2024-02-29 13:08:00,1709212080000,16.56,16.56,16.54,16.54,17877.0,16.55,13 | |
| 2024-02-29 13:09:00,1709212140000,16.54,16.54,16.52,16.53,11787.0,16.5211,17 | |
| 2024-02-29 13:10:00,1709212200000,16.5117,16.52,16.45,16.45,7230.0,16.4779,84 | |
| 2024-02-29 13:11:00,1709212260000,16.4603,16.47,16.4603,16.47,593.0,16.4619,2 | |
| 2024-02-29 13:12:00,1709212320000,16.47,16.47,16.43,16.43,1392.0,16.4487,18 | |
| 2024-02-29 13:13:00,1709212380000,16.4296,16.43,16.4296,16.43,434.0,16.4354,11 | |
| 2024-02-29 13:14:00,1709212440000,16.45,16.45,16.4,16.4,7235.0,16.4111,68 | |
| 2024-02-29 13:15:00,1709212500000,16.3797,16.39,16.36,16.39,21389.0,16.3875,34 | |
| 2024-02-29 13:16:00,1709212560000,16.42,16.44,16.4,16.4,1296.0,16.4235,27 | |
| 2024-02-29 13:17:00,1709212620000,16.42,16.42,16.41,16.42,992.0,16.4187,6 | |
| 2024-02-29 13:18:00,1709212680000,16.41,16.41,16.39,16.39,753.0,16.4017,16 | |
| 2024-02-29 13:20:00,1709212800000,16.4496,16.4496,16.4496,16.4496,1465.0,16.448,14 | |
| 2024-02-29 13:23:00,1709212980000,16.45,16.45,16.45,16.45,10462.0,16.4497,19 | |
| 2024-02-29 13:24:00,1709213040000,16.42,16.42,16.41,16.41,616.0,16.4097,13 | |
| 2024-02-29 13:25:00,1709213100000,16.39,16.39,16.39,16.39,144.0,16.399,2 | |
| 2024-02-29 13:27:00,1709213220000,16.48,16.48,16.48,16.48,7230.0,16.4792,17 | |
| 2024-02-29 13:28:00,1709213280000,16.5016,16.5296,16.5016,16.5296,11235.0,16.5015,8 | |
| 2024-02-29 13:29:00,1709213340000,16.53,16.53,16.51,16.51,1140.0,16.5107,4 | |
| 2024-02-29 13:30:00,1709213400000,16.51,16.51,16.51,16.51,132.0,16.5148,2 | |
| 2024-02-29 13:31:00,1709213460000,16.5,16.5,16.5,16.5,375.0,16.4979,5 | |
| 2024-02-29 13:32:00,1709213520000,16.48,16.49,16.48,16.49,2049.0,16.4831,15 | |
| 2024-02-29 13:33:00,1709213580000,16.5,16.52,16.5,16.52,625.0,16.5096,6 | |
| 2024-02-29 13:34:00,1709213640000,16.58,16.61,16.58,16.61,4014.0,16.5972,16 | |
| 2024-02-29 13:35:00,1709213700000,16.6109,16.62,16.5907,16.62,17547.0,16.6103,19 | |
| 2024-02-29 13:36:00,1709213760000,16.7,16.7,16.69,16.69,2546.0,16.6965,36 | |
| 2024-02-29 13:37:00,1709213820000,16.65,16.65,16.65,16.65,812.0,16.6497,27 | |
| 2024-02-29 13:38:00,1709213880000,16.65,16.65,16.65,16.65,1541.0,16.6499,13 | |
| 2024-02-29 13:39:00,1709213940000,16.69,16.69,16.69,16.69,1146.0,16.687,8 | |
| 2024-02-29 13:40:00,1709214000000,16.7,16.7,16.64,16.65,1420.0,16.667,11 | |
| 2024-02-29 13:42:00,1709214120000,16.66,16.67,16.66,16.67,1140.0,16.6618,3 | |
| 2024-02-29 13:43:00,1709214180000,16.68,16.68,16.67,16.68,6626.0,16.679,34 | |
| 2024-02-29 13:44:00,1709214240000,16.64,16.64,16.64,16.64,2080.0,16.6402,4 | |
| 2024-02-29 13:47:00,1709214420000,16.61,16.61,16.61,16.61,1806.0,16.6137,25 | |
| 2024-02-29 13:48:00,1709214480000,16.7,16.7,16.7,16.7,404.0,16.6979,11 | |
| 2024-02-29 13:51:00,1709214660000,16.62,16.62,16.62,16.62,987.0,16.61,20 | |
| 2024-02-29 13:52:00,1709214720000,16.59,16.59,16.59,16.59,628.0,16.5868,9 | |
| 2024-02-29 13:53:00,1709214780000,16.5698,16.57,16.5698,16.57,1026.0,16.5699,4 | |
| 2024-02-29 13:54:00,1709214840000,16.53,16.53,16.53,16.53,4271.0,16.5301,8 | |
| 2024-02-29 13:55:00,1709214900000,16.52,16.52,16.52,16.52,578.0,16.5288,18 | |
| 2024-02-29 13:56:00,1709214960000,16.5601,16.5601,16.56,16.56,1251.0,16.5612,6 | |
| 2024-02-29 13:58:00,1709215080000,16.56,16.56,16.56,16.56,502.0,16.56,3 | |
| 2024-02-29 14:00:00,1709215200000,16.61,16.61,16.52,16.53,3758.0,16.549,31 | |
| 2024-02-29 14:02:00,1709215320000,16.45,16.54,16.45,16.54,2220.0,16.5175,74 | |
| 2024-02-29 14:03:00,1709215380000,16.6,16.62,16.6,16.62,1664.0,16.6004,49 | |
| 2024-02-29 14:04:00,1709215440000,16.65,16.65,16.63,16.63,1751.0,16.639,41 | |
| 2024-02-29 14:06:00,1709215560000,16.62,16.68,16.62,16.68,2150.0,16.6578,29 | |
| 2024-02-29 14:07:00,1709215620000,16.66,16.682,16.65,16.65,1125.0,16.6602,23 | |
| 2024-02-29 14:08:00,1709215680000,16.65,16.65,16.65,16.65,901.0,16.6494,21 | |
| 2024-02-29 14:09:00,1709215740000,16.65,16.68,16.65,16.68,1001.0,16.659,6 | |
| 2024-02-29 14:10:00,1709215800000,16.6903,16.7,16.6903,16.7,1156.0,16.6957,33 | |
| 2024-02-29 14:11:00,1709215860000,16.703,16.731,16.703,16.731,3984.0,16.72,31 | |
| 2024-02-29 14:12:00,1709215920000,16.74,16.74,16.72,16.72,6321.0,16.7335,28 | |
| 2024-02-29 14:13:00,1709215980000,16.72,16.72,16.72,16.72,2502.0,16.7209,26 | |
| 2024-02-29 14:14:00,1709216040000,16.74,16.76,16.74,16.76,2440.0,16.7477,30 | |
| 2024-02-29 14:15:00,1709216100000,16.76,16.77,16.7499,16.75,1729.0,16.7583,28 | |
| 2024-02-29 14:17:00,1709216220000,16.74,16.75,16.7,16.7,2516.0,16.7304,43 | |
| 2024-02-29 14:18:00,1709216280000,16.71,16.71,16.69,16.69,1750.0,16.7034,6 | |
| 2024-02-29 14:19:00,1709216340000,16.7,16.71,16.7,16.71,11058.0,16.7006,29 | |
| 2024-02-29 14:20:00,1709216400000,16.69,16.69,16.6,16.6,6088.0,16.6103,42 | |
| 2024-02-29 14:21:00,1709216460000,16.62,16.62,16.62,16.62,1578.0,16.6206,9 | |
| 2024-02-29 14:22:00,1709216520000,16.63,16.64,16.62,16.64,3015.0,16.6298,45 | |
| 2024-02-29 14:23:00,1709216580000,16.63,16.63,16.63,16.63,179.0,16.6314,6 | |
| 2024-02-29 14:24:00,1709216640000,16.6,16.6,16.6,16.6,111.0,16.5928,3 | |
| 2024-02-29 14:25:00,1709216700000,16.57,16.57,16.55,16.55,2430.0,16.5658,10 | |
| 2024-02-29 14:26:00,1709216760000,16.6,16.61,16.6,16.61,10802.0,16.6007,7 | |
| 2024-02-29 14:29:00,1709216940000,16.6,16.6,16.6,16.6,1062.0,16.6,2 | |
| 2024-02-29 14:30:00,1709217000000,16.595,16.62,16.58,16.6199,38594.0,16.608,102 | |
| 2024-02-29 14:31:00,1709217060000,16.62,16.63,16.585,16.585,13694.0,16.6172,66 | |
| 2024-02-29 14:32:00,1709217120000,16.58,16.585,16.54,16.5789,12854.0,16.5648,58 | |
| 2024-02-29 14:33:00,1709217180000,16.5701,16.59,16.55,16.5801,19031.0,16.577,68 | |
| 2024-02-29 14:34:00,1709217240000,16.59,16.61,16.57,16.6,14614.0,16.5893,79 | |
| 2024-02-29 14:35:00,1709217300000,16.59,16.6,16.55,16.55,15758.0,16.5772,77 | |
| 2024-02-29 14:36:00,1709217360000,16.555,16.59,16.555,16.565,27336.0,16.5766,102 | |
| 2024-02-29 14:37:00,1709217420000,16.564,16.57,16.545,16.55,15775.0,16.5554,77 | |
| 2024-02-29 14:38:00,1709217480000,16.545,16.569,16.545,16.56,6230.0,16.5577,35 | |
| 2024-02-29 14:39:00,1709217540000,16.56,16.5899,16.55,16.5884,10799.0,16.5821,37 | |
| 2024-02-29 14:40:00,1709217600000,16.59,16.62,16.59,16.615,6402.0,16.6038,38 | |
| 2024-02-29 14:41:00,1709217660000,16.6199,16.62,16.61,16.6101,12268.0,16.6189,21 | |
| 2024-02-29 14:42:00,1709217720000,16.62,16.63,16.61,16.63,7554.0,16.6233,36 | |
| 2024-02-29 14:43:00,1709217780000,16.63,16.64,16.62,16.64,17377.0,16.635,108 | |
| 2024-02-29 14:44:00,1709217840000,16.64,16.67,16.64,16.6573,20722.0,16.6504,46 | |
| 2024-02-29 14:45:00,1709217900000,16.6505,16.6599,16.635,16.6399,16326.0,16.6457,39 | |
| 2024-02-29 14:46:00,1709217960000,16.65,16.6601,16.63,16.6498,30256.0,16.6457,122 | |
| 2024-02-29 14:47:00,1709218020000,16.66,16.69,16.66,16.673,23933.0,16.6789,76 | |
| 2024-02-29 14:48:00,1709218080000,16.6697,16.7201,16.665,16.7201,19358.0,16.6988,73 | |
| 2024-02-29 14:49:00,1709218140000,16.72,16.74,16.7116,16.73,40415.0,16.7201,101 | |
| 2024-02-29 14:50:00,1709218200000,16.74,16.74,16.6999,16.6999,13795.0,16.7311,42 | |
| 2024-02-29 14:51:00,1709218260000,16.69,16.72,16.6821,16.7099,9554.0,16.6961,41 | |
| 2024-02-29 14:52:00,1709218320000,16.6988,16.7,16.6799,16.69,5840.0,16.6842,33 | |
| 2024-02-29 14:53:00,1709218380000,16.69,16.7,16.68,16.7,4985.0,16.6907,34 | |
| 2024-02-29 14:54:00,1709218440000,16.6903,16.7,16.68,16.7,5943.0,16.6937,33 | |
| 2024-02-29 14:55:00,1709218500000,16.701,16.72,16.696,16.72,10254.0,16.7045,18 | |
| 2024-02-29 14:56:00,1709218560000,16.7111,16.7187,16.68,16.695,16070.0,16.7014,64 | |
| 2024-02-29 14:57:00,1709218620000,16.7,16.7,16.67,16.675,6778.0,16.684,44 | |
| 2024-02-29 14:58:00,1709218680000,16.67,16.6799,16.67,16.6798,3300.0,16.6735,21 | |
| 2024-02-29 14:59:00,1709218740000,16.67,16.6997,16.67,16.6997,11749.0,16.6811,37 | |
| 2024-02-29 15:00:00,1709218800000,16.7,16.72,16.6999,16.6999,8233.0,16.7059,36 | |
| 2024-02-29 15:01:00,1709218860000,16.6999,16.7,16.68,16.695,46134.0,16.6849,126 | |
| 2024-02-29 15:02:00,1709218920000,16.7,16.71,16.6407,16.6407,13513.0,16.68,74 | |
| 2024-02-29 15:03:00,1709218980000,16.66,16.68,16.66,16.68,3571.0,16.6729,31 | |
| 2024-02-29 15:04:00,1709219040000,16.67,16.67,16.66,16.66,8224.0,16.6661,23 | |
| 2024-02-29 15:05:00,1709219100000,16.65,16.6598,16.64,16.6598,6465.0,16.6517,43 | |
| 2024-02-29 15:06:00,1709219160000,16.6599,16.7,16.654,16.67,42686.0,16.6899,151 | |
| 2024-02-29 15:07:00,1709219220000,16.66,16.665,16.635,16.645,7573.0,16.6521,62 | |
| 2024-02-29 15:08:00,1709219280000,16.65,16.65,16.63,16.63,9289.0,16.6353,37 | |
| 2024-02-29 15:09:00,1709219340000,16.63,16.6357,16.6001,16.6001,7009.0,16.616,40 | |
| 2024-02-29 15:10:00,1709219400000,16.6,16.6013,16.59,16.5996,4242.0,16.5992,43 | |
| 2024-02-29 15:11:00,1709219460000,16.6,16.6014,16.59,16.59,4454.0,16.5979,42 | |
| 2024-02-29 15:12:00,1709219520000,16.59,16.629,16.59,16.615,8705.0,16.6125,39 | |
| 2024-02-29 15:13:00,1709219580000,16.62,16.646,16.62,16.63,4402.0,16.63,32 | |
| 2024-02-29 |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment