Last active
January 31, 2026 12:18
-
-
Save tsaito-cyber/0dc35fc4e62314e864277c899615936f 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 00:00:00,1706745600000,163.77,163.94,163.69,163.94,3.19830585,163.7882,8 | |
| 2024-02-01 00:02:00,1706745720000,164.23,164.55,164.23,164.55,1.6800000000000002,164.3707,6 | |
| 2024-02-01 00:03:00,1706745780000,164.42,164.43,164.35,164.35,2.26097589,164.4142,4 | |
| 2024-02-01 00:04:00,1706745840000,164.25,164.25,164.25,164.25,1.24252,164.25,1 | |
| 2024-02-01 00:05:00,1706745900000,164.27,164.53,164.25,164.53,15.934332359999999,164.4427,7 | |
| 2024-02-01 00:06:00,1706745960000,164.3,164.47,164.3,164.46,11.79908055,164.3355,11 | |
| 2024-02-01 00:08:00,1706746080000,164.55,164.74,164.52,164.52,13.65142604,164.7186,6 | |
| 2024-02-01 00:09:00,1706746140000,164.21,164.21,164.21,164.21,0.6438691,164.21,1 | |
| 2024-02-01 00:10:00,1706746200000,164.54,164.54,164.54,164.54,1.40691704,164.54,1 | |
| 2024-02-01 00:11:00,1706746260000,164.77,164.95,164.77,164.95,3.7856351299999997,164.8863,5 | |
| 2024-02-01 00:12:00,1706746320000,165.03,165.04,164.84,165.04,2.70248043,164.9679,4 | |
| 2024-02-01 00:13:00,1706746380000,165.05,165.12,165.05,165.12,1.8194500000000002,165.0922,5 | |
| 2024-02-01 00:14:00,1706746440000,165.02,165.05,165.02,165.05,5.21988973,165.0453,3 | |
| 2024-02-01 00:15:00,1706746500000,165.02,165.03,164.95,164.95,1.3862899999999998,165.011,3 | |
| 2024-02-01 00:16:00,1706746560000,164.94,165.14,164.94,165.14,0.75317808,164.9732,3 | |
| 2024-02-01 00:19:00,1706746740000,165.08,165.08,164.94,164.94,16.25998621,165.0543,6 | |
| 2024-02-01 00:20:00,1706746800000,164.94,164.94,164.65,164.65,5.37460175,164.9282,4 | |
| 2024-02-01 00:21:00,1706746860000,164.67,164.67,164.67,164.67,1.47465,164.67,1 | |
| 2024-02-01 00:23:00,1706746980000,164.9,164.9,164.9,164.9,0.10494588,164.9,1 | |
| 2024-02-01 00:25:00,1706747100000,164.96,164.96,164.96,164.96,0.28313,164.96,1 | |
| 2024-02-01 00:27:00,1706747220000,165.01,165.03,165.01,165.03,0.31518158,165.0241,3 | |
| 2024-02-01 00:28:00,1706747280000,164.98,164.98,164.98,164.98,0.36869,164.98,1 | |
| 2024-02-01 00:29:00,1706747340000,165.07,165.07,165.07,165.07,0.05382,165.07,1 | |
| 2024-02-01 00:30:00,1706747400000,165.02,165.12,165.02,165.12,0.79397,165.053,3 | |
| 2024-02-01 00:31:00,1706747460000,165.07,165.07,165.07,165.07,0.80572,165.07,1 | |
| 2024-02-01 00:32:00,1706747520000,165.25,165.25,165.25,165.25,0.02702433,165.25,1 | |
| 2024-02-01 00:34:00,1706747640000,165.12,165.41,165.12,165.41,1.7607799999999998,165.2514,12 | |
| 2024-02-01 00:35:00,1706747700000,165.3,165.3,165.19,165.19,2.7984271,165.245,3 | |
| 2024-02-01 00:36:00,1706747760000,165.18,165.18,165.18,165.18,1.51350042,165.18,2 | |
| 2024-02-01 00:37:00,1706747820000,165.13,165.14,164.77,164.77,1.24292,165.0889,3 | |
| 2024-02-01 00:38:00,1706747880000,164.78,164.78,164.78,164.78,0.60686976,164.78,1 | |
| 2024-02-01 00:39:00,1706747940000,164.67,164.67,164.46,164.48,2.73954372,164.4808,4 | |
| 2024-02-01 00:40:00,1706748000000,164.49,164.49,164.38,164.49,13.512357369999998,164.4809,5 | |
| 2024-02-01 00:41:00,1706748060000,164.49,164.49,164.46,164.46,5.68224,164.4665,5 | |
| 2024-02-01 00:43:00,1706748180000,164.49,164.49,164.49,164.49,1.27848802,164.49,2 | |
| 2024-02-01 00:45:00,1706748300000,164.73,164.73,164.73,164.73,0.03129,164.73,1 | |
| 2024-02-01 00:46:00,1706748360000,164.74,164.74,164.74,164.74,2.67549,164.74,1 | |
| 2024-02-01 00:47:00,1706748420000,164.73,164.74,164.73,164.74,0.66521,164.7332,2 | |
| 2024-02-01 00:49:00,1706748540000,164.33,164.33,164.33,164.33,2.65822,164.33,2 | |
| 2024-02-01 00:50:00,1706748600000,164.46,164.74,164.46,164.74,3.22951144,164.5335,4 | |
| 2024-02-01 00:51:00,1706748660000,164.74,164.74,164.74,164.74,9.27210058,164.74,2 | |
| 2024-02-01 00:52:00,1706748720000,164.74,164.84,164.74,164.84,11.42152,164.7409,8 | |
| 2024-02-01 00:54:00,1706748840000,164.85,164.86,164.85,164.86,1.51653017,164.8545,2 | |
| 2024-02-01 00:58:00,1706749080000,164.37,164.37,164.37,164.37,0.28457994,164.37,1 | |
| 2024-02-01 01:00:00,1706749200000,164.33,164.33,164.29,164.29,1.54273944,164.2937,3 | |
| 2024-02-01 01:04:00,1706749440000,164.36,164.36,164.36,164.36,0.21,164.36,1 | |
| 2024-02-01 01:06:00,1706749560000,164.23,164.23,164.05,164.05,1.6068894,164.0934,2 | |
| 2024-02-01 01:07:00,1706749620000,164.28,164.28,164.05,164.05,2.8932927800000003,164.2139,4 | |
| 2024-02-01 01:09:00,1706749740000,164.34,164.37,164.34,164.37,15.374950000000002,164.3483,3 | |
| 2024-02-01 01:10:00,1706749800000,164.44,164.44,164.44,164.44,0.14396,164.44,1 | |
| 2024-02-01 01:12:00,1706749920000,164.24,164.24,164.24,164.24,0.59,164.24,1 | |
| 2024-02-01 01:13:00,1706749980000,164.39,164.39,164.08,164.08,14.63817594,164.3195,4 | |
| 2024-02-01 01:14:00,1706750040000,164.13,164.13,164.13,164.13,0.722,164.13,1 | |
| 2024-02-01 01:15:00,1706750100000,164.04,164.04,163.83,163.83,0.50803717,163.9532,2 | |
| 2024-02-01 01:16:00,1706750160000,163.91,163.91,163.91,163.91,0.045489,163.91,1 | |
| 2024-02-01 01:17:00,1706750220000,164.17,164.38,164.17,164.38,6.9472125,164.3763,3 | |
| 2024-02-01 01:20:00,1706750400000,164.34,164.34,163.72,163.86,4.99048302,164.1318,7 | |
| 2024-02-01 01:21:00,1706750460000,163.46,163.99,163.46,163.97,13.06175,163.9744,4 | |
| 2024-02-01 01:22:00,1706750520000,163.78,163.93,163.65,163.93,0.52537408,163.712,4 | |
| 2024-02-01 01:24:00,1706750640000,164.2,164.2,164.2,164.2,0.18793158,164.2,1 | |
| 2024-02-01 01:25:00,1706750700000,164.45,164.76,164.45,164.59,7.129438910000001,164.728,11 | |
| 2024-02-01 01:27:00,1706750820000,164.81,164.82,164.81,164.82,0.97,164.8192,3 | |
| 2024-02-01 01:28:00,1706750880000,164.83,164.84,164.83,164.84,0.35736,164.8384,2 | |
| 2024-02-01 01:29:00,1706750940000,164.84,164.85,164.84,164.85,0.56818,164.8409,2 | |
| 2024-02-01 01:31:00,1706751060000,164.85,165.21,164.85,165.21,4.04640802,165.0169,15 | |
| 2024-02-01 01:32:00,1706751120000,165.31,165.39,165.31,165.39,7.99104712,165.3861,6 | |
| 2024-02-01 01:33:00,1706751180000,164.85,164.85,164.85,164.85,0.48206,164.85,2 | |
| 2024-02-01 01:34:00,1706751240000,165.03,165.64,165.03,165.61,4.4736631099999995,165.5082,20 | |
| 2024-02-01 01:35:00,1706751300000,165.23,165.23,165.23,165.23,0.21042,165.23,1 | |
| 2024-02-01 01:36:00,1706751360000,165.48,165.56,165.06,165.06,12.115868,165.1772,4 | |
| 2024-02-01 01:37:00,1706751420000,164.89,164.89,164.89,164.89,0.14955296,164.89,2 | |
| 2024-02-01 01:38:00,1706751480000,165.17,165.17,165.17,165.17,4.1,165.17,1 | |
| 2024-02-01 01:39:00,1706751540000,164.76,164.95,164.74,164.86,4.76920982,164.7668,4 | |
| 2024-02-01 01:40:00,1706751600000,164.68,164.68,164.68,164.68,0.61976,164.68,1 | |
| 2024-02-01 01:41:00,1706751660000,164.98,165.03,164.98,165.03,0.9689105199999999,164.9995,3 | |
| 2024-02-01 01:42:00,1706751720000,165.05,165.05,165.05,165.05,0.035,165.05,1 | |
| 2024-02-01 01:43:00,1706751780000,165.06,165.06,165.06,165.06,3.0,165.06,2 | |
| 2024-02-01 01:44:00,1706751840000,165.22,165.37,165.22,165.37,10.0,165.3668,4 | |
| 2024-02-01 01:46:00,1706751960000,165.11,165.11,165.11,165.11,0.30282841,165.11,1 | |
| 2024-02-01 01:49:00,1706752140000,165.49,165.51,165.49,165.51,0.26187254,165.4993,3 | |
| 2024-02-01 01:52:00,1706752320000,164.8,165.07,164.8,165.07,0.726,164.8911,2 | |
| 2024-02-01 01:53:00,1706752380000,165.07,165.47,165.07,165.41,2.32069358,165.4376,8 | |
| 2024-02-01 01:55:00,1706752500000,165.38,165.38,165.38,165.38,0.16131123,165.38,2 | |
| 2024-02-01 01:56:00,1706752560000,165.38,165.6,165.38,165.51,1.0151999999999999,165.5739,7 | |
| 2024-02-01 01:57:00,1706752620000,165.6,165.62,165.6,165.62,0.14873,165.6112,3 | |
| 2024-02-01 01:58:00,1706752680000,165.61,166.0,165.61,166.0,23.148974569999982,165.9782,40 | |
| 2024-02-01 01:59:00,1706752740000,165.68,165.68,165.68,165.68,0.0278,165.68,1 | |
| 2024-02-01 02:00:00,1706752800000,165.91,165.91,165.61,165.62,1.01864388,165.8276,4 | |
| 2024-02-01 02:01:00,1706752860000,165.52,165.52,165.3,165.49,1.14180111,165.468,5 | |
| 2024-02-01 02:02:00,1706752920000,165.21,165.21,165.21,165.21,0.18143,165.21,1 | |
| 2024-02-01 02:03:00,1706752980000,165.27,165.5,165.27,165.5,0.20441112,165.4018,2 | |
| 2024-02-01 02:04:00,1706753040000,165.41,165.41,165.41,165.41,0.05037,165.41,1 | |
| 2024-02-01 02:05:00,1706753100000,165.12,165.12,165.03,165.04,0.32348104999999994,165.0782,3 | |
| 2024-02-01 02:09:00,1706753340000,165.19,165.19,165.19,165.19,0.16005828,165.19,1 | |
| 2024-02-01 02:10:00,1706753400000,165.55,166.0,165.55,166.0,6.124420000000001,165.9498,8 | |
| 2024-02-01 02:13:00,1706753580000,165.99,166.0,165.99,166.0,22.369,165.9982,6 | |
| 2024-02-01 02:14:00,1706753640000,166.0,166.11,165.69,166.11,33.874225620000004,165.9972,20 | |
| 2024-02-01 02:15:00,1706753700000,165.86,165.93,165.86,165.93,1.52083017,165.8762,8 | |
| 2024-02-01 02:17:00,1706753820000,165.99,165.99,165.99,165.99,0.11168,165.99,1 | |
| 2024-02-01 02:19:00,1706753940000,165.98,165.98,165.98,165.98,1.31585,165.98,2 | |
| 2024-02-01 02:20:00,1706754000000,165.97,165.97,165.97,165.97,0.11349532,165.97,1 | |
| 2024-02-01 02:22:00,1706754120000,165.95,165.98,165.95,165.98,2.80045,165.9792,3 | |
| 2024-02-01 02:23:00,1706754180000,165.82,165.82,165.82,165.82,0.08529705,165.82,1 | |
| 2024-02-01 02:24:00,1706754240000,165.82,165.83,165.82,165.83,2.05444,165.8263,2 | |
| 2024-02-01 02:25:00,1706754300000,165.52,165.52,165.52,165.52,0.23428652,165.52,1 | |
| 2024-02-01 02:26:00,1706754360000,165.73,165.81,165.61,165.8,4.04465873,165.7542,4 | |
| 2024-02-01 02:27:00,1706754420000,165.81,165.81,165.81,165.81,0.07130597,165.81,1 | |
| 2024-02-01 02:28:00,1706754480000,165.8,165.8,165.8,165.8,0.06391,165.8,1 | |
| 2024-02-01 02:29:00,1706754540000,165.81,165.83,165.81,165.83,0.7000000000000001,165.828,4 | |
| 2024-02-01 02:31:00,1706754660000,165.7,165.7,165.62,165.62,0.6322741000000001,165.6963,3 | |
| 2024-02-01 02:32:00,1706754720000,165.71,165.71,165.71,165.71,0.20961169,165.71,1 | |
| 2024-02-01 02:33:00,1706754780000,165.67,165.67,165.67,165.67,0.06361,165.67,1 | |
| 2024-02-01 02:34:00,1706754840000,165.84,165.84,165.84,165.84,0.09323381,165.84,1 | |
| 2024-02-01 02:35:00,1706754900000,165.85,165.99,165.85,165.99,2.2615499999999997,165.977,6 | |
| 2024-02-01 02:36:00,1706754960000,165.98,165.99,165.98,165.99,12.44483,165.9814,2 | |
| 2024-02-01 02:37:00,1706755020000,165.98,165.98,165.98,165.98,0.56428,165.98,1 | |
| 2024-02-01 02:40:00,1706755200000,166.12,166.12,165.99,165.99,2.85105119,166.0967,3 | |
| 2024-02-01 02:44:00,1706755440000,166.02,166.02,166.02,166.02,0.00441,166.02,1 | |
| 2024-02-01 02:45:00,1706755500000,166.02,166.05,166.02,166.05,0.28995846000000003,166.0265,2 | |
| 2024-02-01 02:46:00,1706755560000,166.27,166.42,166.27,166.42,8.02495,166.3628,6 | |
| 2024-02-01 02:47:00,1706755620000,166.42,166.42,166.42,166.42,1.6601599999999999,166.42,3 | |
| 2024-02-01 02:48:00,1706755680000,166.41,166.46,166.41,166.46,60.002452840000004,166.4461,7 | |
| 2024-02-01 02:50:00,1706755800000,166.3,166.3,166.25,166.25,3.71712,166.2674,4 | |
| 2024-02-01 02:51:00,1706755860000,166.33,166.33,166.18,166.2,8.00878,166.27,9 | |
| 2024-02-01 02:52:00,1706755920000,166.21,166.22,166.0,166.0,2.1107,166.2158,3 | |
| 2024-02-01 02:56:00,1706756160000,166.41,166.41,166.41,166.41,0.56255,166.41,1 | |
| 2024-02-01 02:58:00,1706756280000,166.41,166.41,166.21,166.21,0.15295,166.2818,2 | |
| 2024-02-01 02:59:00,1706756340000,166.29,166.37,166.29,166.37,0.6418,166.3599,2 | |
| 2024-02-01 03:00:00,1706756400000,166.31,166.31,166.11,166.11,0.96515745,166.2343,2 | |
| 2024-02-01 03:01:00,1706756460000,166.09,166.09,166.09,166.09,2.25974,166.09,1 | |
| 2024-02-01 03:03:00,1706756580000,166.02,166.02,166.02,166.02,0.10858,166.02,1 | |
| 2024-02-01 03:05:00,1706756700000,166.02,166.02,166.01,166.01,0.58161,166.0162,2 | |
| 2024-02-01 03:08:00,1706756880000,166.25,166.5,166.25,166.5,6.115,166.4844,10 | |
| 2024-02-01 03:09:00,1706756940000,166.55,166.97,166.55,166.7,3.9600338799999997,166.6063,7 | |
| 2024-02-01 03:11:00,1706757060000,166.79,166.84,166.72,166.84,8.315489999999999,166.7897,7 | |
| 2024-02-01 03:13:00,1706757180000,166.81,166.82,166.81,166.82,2.9092599999999997,166.8148,2 | |
| 2024-02-01 03:14:00,1706757240000,166.94,166.94,166.78,166.78,10.80252696,166.9038,5 | |
| 2024-02-01 03:18:00,1706757480000,166.5,166.5,166.24,166.24,6.39766276,166.4857,4 | |
| 2024-02-01 03:19:00,1706757540000,166.5,166.5,166.23,166.27,5.803408240000001,166.3769,4 | |
| 2024-02-01 03:21:00,1706757660000,166.5,166.8,166.5,166.56,7.711233439999999,166.5793,10 | |
| 2024-02-01 03:22:00,1706757720000,166.5,166.5,166.5,166.5,0.25,166.5,1 | |
| 2024-02-01 03:24:00,1706757840000,166.26,166.26,166.17,166.17,17.98129944,166.2203,7 | |
| 2024-02-01 03:25:00,1706757900000,166.45,166.45,166.45,166.45,0.8095,166.45,1 | |
| 2024-02-01 03:26:00,1706757960000,166.47,166.47,166.47,166.47,0.46,166.47,1 | |
| 2024-02-01 03:27:00,1706758020000,166.29,166.29,166.26,166.26,8.32659095,166.287,4 | |
| 2024-02-01 03:32:00,1706758320000,166.37,166.37,166.37,166.37,0.83432871,166.37,1 | |
| 2024-02-01 03:33:00,1706758380000,166.39,166.39,166.39,166.39,0.78891,166.39,1 | |
| 2024-02-01 03:34:00,1706758440000,166.49,166.9,166.49,166.85,2.90082789,166.8278,12 | |
| 2024-02-01 03:36:00,1706758560000,166.89,166.89,166.84,166.84,1.19688436,166.8775,2 | |
| 2024-02-01 03:37:00,1706758620000,166.86,166.91,166.83,166.83,4.2209413399999995,166.8815,6 | |
| 2024-02-01 03:38:00,1706758680000,166.91,167.23,166.89,167.0,19.32221834,166.9983,17 | |
| 2024-02-01 03:41:00,1706758860000,166.9,166.99,166.9,166.99,0.27748586,166.9682,2 | |
| 2024-02-01 03:42:00,1706758920000,167.0,167.0,167.0,167.0,1.79787,167.0,1 | |
| 2024-02-01 03:44:00,1706759040000,166.99,166.99,166.99,166.99,0.46513,166.99,1 | |
| 2024-02-01 03:48:00,1706759280000,166.99,166.99,166.99,166.99,0.05888,166.99,1 | |
| 2024-02-01 03:51:00,1706759460000,166.99,167.2,166.99,167.2,6.948699999999999,167.1175,14 | |
| 2024-02-01 03:54:00,1706759640000,167.21,167.4,167.21,167.39,3.7834700000000003,167.285,11 | |
| 2024-02-01 03:55:00,1706759700000,167.39,167.39,167.39,167.39,0.21042,167.39,1 | |
| 2024-02-01 03:56:00,1706759760000,167.4,167.4,167.4,167.4,0.84820789,167.4,1 | |
| 2024-02-01 03:57:00,1706759820000,167.59,167.59,167.4,167.46,3.2533550599999996,167.4418,5 | |
| 2024-02-01 03:59:00,1706759940000,167.5,167.5,167.39,167.44,2.48061583,167.4475,4 | |
| 2024-02-01 04:02:00,1706760120000,167.36,167.45,167.36,167.45,2.75484227,167.4051,2 | |
| 2024-02-01 04:03:00,1706760180000,167.39,167.39,167.39,167.39,1.90278,167.39,2 | |
| 2024-02-01 04:04:00,1706760240000,167.39,167.39,167.39,167.39,2.5,167.39,1 | |
| 2024-02-01 04:05:00,1706760300000,167.39,167.6,167.39,167.6,11.2,167.4669,2 | |
| 2024-02-01 04:06:00,1706760360000,167.39,167.54,167.39,167.54,47.66919677,167.516,5 | |
| 2024-02-01 04:08:00,1706760480000,167.39,167.39,167.39,167.39,0.0281,167.39,1 | |
| 2024-02-01 04:09:00,1706760540000,167.4,167.48,167.4,167.48,2.91284,167.4672,5 | |
| 2024-02-01 04:10:00,1706760600000,167.48,167.48,167.4,167.4,7.12776252,167.4216,5 | |
| 2024-02-01 04:12:00,1706760720000,167.39,167.39,167.39,167.39,2.69242237,167.39,2 | |
| 2024-02-01 04:13:00,1706760780000,167.45,167.45,167.45,167.45,0.02913,167.45,1 | |
| 2024-02-01 04:20:00,1706761200000,167.45,167.5,167.45,167.45,3.8491226,167.4829,8 | |
| 2024-02-01 04:21:00,1706761260000,167.5,167.78,167.5,167.54,5.367186019999999,167.5743,8 | |
| 2024-02-01 04:22:00,1706761320000,167.54,167.62,167.54,167.62,0.58057289,167.5636,6 | |
| 2024-02-01 04:24:00,1706761440000,167.59,167.59,167.59,167.59,0.62176351,167.59,1 | |
| 2024-02-01 04:26:00,1706761560000,167.61,167.61,167.61,167.61,0.72374328,167.61,1 | |
| 2024-02-01 04:27:00,1706761620000,167.56,167.59,167.56,167.59,5.33019,167.5853,2 | |
| 2024-02-01 04:28:00,1706761680000,167.52,167.52,167.52,167.52,0.15196778,167.52,1 | |
| 2024-02-01 04:29:00,1706761740000,167.62,167.62,167.62,167.62,0.05454,167.62,1 | |
| 2024-02-01 04:33:00,1706761980000,167.66,167.66,167.66,167.66,0.062,167.66,1 | |
| 2024-02-01 04:34:00,1706762040000,167.52,167.52,167.31,167.31,12.34036702,167.3953,3 | |
| 2024-02-01 04:35:00,1706762100000,167.58,167.59,167.47,167.47,1.77529,167.5436,3 | |
| 2024-02-01 04:36:00,1706762160000,167.58,167.58,167.52,167.52,2.5880087,167.5432,4 | |
| 2024-02-01 04:37:00,1706762220000,167.66,167.84,167.66,167.84,60.02248525,167.8039,20 | |
| 2024-02-01 04:38:00,1706762280000,167.84,168.0,167.7,168.0,1.39314987,167.8952,5 | |
| 2024-02-01 04:39:00,1706762340000,167.82,167.82,167.82,167.82,1.11605,167.82,2 | |
| 2024-02-01 04:41:00,1706762460000,167.68,167.69,167.68,167.69,1.3992900000000001,167.6857,2 | |
| 2024-02-01 04:42:00,1706762520000,167.62,167.62,167.62,167.62,0.67616,167.62,1 | |
| 2024-02-01 04:43:00,1706762580000,167.58,167.58,167.58,167.58,0.10339,167.58,1 | |
| 2024-02-01 04:44:00,1706762640000,167.29,167.29,166.71,166.71,17.43998728,167.1214,15 | |
| 2024-02-01 04:45:00,1706762700000,166.7,166.77,166.63,166.77,1.014117,166.7014,6 | |
| 2024-02-01 04:46:00,1706762760000,167.04,167.04,166.82,166.82,6.9924862,166.86,5 | |
| 2024-02-01 04:48:00,1706762880000,166.93,166.94,166.79,166.79,7.759167000000001,166.8251,5 | |
| 2024-02-01 04:49:00,1706762940000,166.83,166.96,166.83,166.96,0.5959,166.9524,2 | |
| 2024-02-01 04:50:00,1706763000000,166.96,166.96,166.84,166.84,1.21855427,166.8747,3 | |
| 2024-02-01 04:54:00,1706763240000,167.09,167.09,167.09,167.09,0.035,167.09,1 | |
| 2024-02-01 04:55:00,1706763300000,167.09,167.15,167.09,167.15,0.21,167.1387,2 | |
| 2024-02-01 04:59:00,1706763540000,167.14,167.14,167.14,167.14,0.06848753,167.14,1 | |
| 2024-02-01 05:00:00,1706763600000,167.14,167.14,166.97,166.97,1.38992999,166.9785,2 | |
| 2024-02-01 05:01:00,1706763660000,166.99,166.99,166.99,166.99,8.60341,166.99,1 | |
| 2024-02-01 05:04:00,1706763840000,166.94,166.94,166.94,166.94,5.98766,166.94,1 | |
| 2024-02-01 05:07:00,1706764020000,167.55,167.55,167.55,167.55,0.03075356,167.55,1 | |
| 2024-02-01 05:10:00,1706764200000,167.09,167.09,167.09,167.09,0.08712,167.09,1 | |
| 2024-02-01 05:11:00,1706764260000,167.09,167.15,167.09,167.15,0.28505,167.1271,3 | |
| 2024-02-01 05:12:00,1706764320000,167.21,167.21,167.21,167.21,0.03233286,167.21,1 | |
| 2024-02-01 05:13:00,1706764380000,167.36,167.36,167.36,167.36,0.268,167.36,1 | |
| 2024-02-01 05:14:00,1706764440000,167.18,167.67,167.18,167.54,1.8910134900000002,167.502,12 | |
| 2024-02-01 05:15:00,1706764500000,167.67,167.67,167.67,167.67,0.03409436,167.67,1 | |
| 2024-02-01 05:16:00,1706764560000,167.75,167.75,167.75,167.75,2.684,167.75,1 | |
| 2024-02-01 05:17:00,1706764620000,167.49,167.53,167.49,167.53,2.9478166,167.5164,2 | |
| 2024-02-01 05:19:00,1706764740000,167.6,167.6,167.6,167.6,2.80544,167.6,2 | |
| 2024-02-01 05:22:00,1706764920000,167.68,167.68,167.68,167.68,0.02327,167.68,1 | |
| 2024-02-01 05:23:00,1706764980000,167.59,167.59,167.59,167.59,0.05735,167.59,1 | |
| 2024-02-01 05:26:00,1706765160000,167.48,167.54,167.48,167.54,5.43828149,167.5213,3 | |
| 2024-02-01 05:28:00,1706765280000,167.16,167.16,166.99,166.99,3.4151514999999995,167.0693,3 | |
| 2024-02-01 05:31:00,1706765460000,166.97,167.07,166.97,167.07,2.08324956,167.0058,3 | |
| 2024-02-01 05:32:00,1706765520000,166.99,167.17,166.97,166.97,22.023680000000002,167.0141,8 | |
| 2024-02-01 05:34:00,1706765640000,167.08,167.09,167.08,167.09,2.20844096,167.0862,2 | |
| 2024-02-01 05:36:00,1706765760000,167.18,167.49,167.18,167.49,1.1599,167.3416,10 | |
| 2024-02-01 05:37:00,1706765820000,167.34,167.64,167.34,167.64,0.5956382499999999,167.5845,6 | |
| 2024-02-01 05:38:00,1706765880000,167.63,167.63,167.63,167.63,0.5965934399999999,167.63,2 | |
| 2024-02-01 05:39:00,1706765940000,167.56,167.56,167.56,167.56,1.13986095,167.56,1 | |
| 2024-02-01 05:43:00,1706766180000,167.56,167.56,167.56,167.56,1.50597352,167.56,2 | |
| 2024-02-01 05:46:00,1706766360000,167.51,167.51,167.51,167.51,1.2168980999999999,167.51,2 | |
| 2024-02-01 05:51:00,1706766660000,167.58,167.58,167.58,167.58,0.37737,167.58,1 | |
| 2024-02-01 05:53:00,1706766780000,167.59,167.59,167.37,167.37,26.23771539,167.3862,8 | |
| 2024-02-01 05:54:00,1706766840000,167.39,167.39,167.35,167.36,27.51829306,167.3606,8 | |
| 2024-02-01 05:55:00,1706766900000,167.38,167.38,167.09,167.09,9.34,167.3127,5 | |
| 2024-02-01 05:58:00,1706767080000,167.07,167.17,167.07,167.17,1.79988382,167.1469,3 | |
| 2024-02-01 06:01:00,1706767260000,167.0,167.0,167.0,167.0,2.07285322,167.0,1 | |
| 2024-02-01 06:02:00,1706767320000,166.73,166.82,166.73,166.82,1.2872015300000001,166.7356,2 | |
| 2024-02-01 06:03:00,1706767380000,166.81,166.81,166.81,166.81,0.00585,166.81,1 | |
| 2024-02-01 06:05:00,1706767500000,166.92,166.97,166.92,166.97,0.21000000000000002,166.9581,2 | |
| 2024-02-01 06:07:00,1706767620000,167.17,167.6,167.03,167.6,2.74091294,167.5277,8 | |
| 2024-02-01 06:08:00,1706767680000,167.37,167.63,167.37,167.63,0.92684,167.5632,6 | |
| 2024-02-01 06:10:00,1706767800000,167.56,167.56,167.39,167.39,9.39233117,167.4048,3 | |
| 2024-02-01 06:12:00,1706767920000,167.54,167.55,167.53,167.53,3.5448506799999997,167.5346,4 | |
| 2024-02-01 06:13:00,1706767980000,167.47,167.47,167.47,167.47,1.381,167.47,1 | |
| 2024-02-01 06:15:00,1706768100000,167.29,167.32,167.28,167.32,5.72194,167.3025,6 | |
| 2024-02-01 06:16:00,1706768160000,167.17,167.48,167.15,167.48,3.79192,167.3727,7 | |
| 2024-02-01 06:17:00,1706768220000,167.36,167.36,167.29,167.29,9.590403799999999,167.3088,10 | |
| 2024-02-01 06:19:00,1706768340000,166.71,166.72,166.71,166.72,1.74464,166.7114,2 | |
| 2024-02-01 06:20:00,1706768400000,166.71,166.71,166.7,166.7,0.97117281,166.706,2 | |
| 2024-02-01 06:21:00,1706768460000,166.6,166.66,166.46,166.46,5.35235741,166.5697,8 | |
| 2024-02-01 06:24:00,1706768640000,166.38,166.38,166.0,166.0,116.09703047,166.0555,18 | |
| 2024-02-01 06:25:00,1706768700000,166.0,166.0,166.0,166.0,3.26874277,166.0,3 | |
| 2024-02-01 06:27:00,1706768820000,166.37,166.49,166.37,166.49,2.5429444,166.4882,2 | |
| 2024-02-01 06:29:00,1706768940000,166.48,166.48,166.48,166.48,0.08791,166.48,1 | |
| 2024-02-01 06:30:00,1706769000000,166.27,166.27,166.27,166.27,0.65799999,166.27,1 | |
| 2024-02-01 06:31:00,1706769060000,165.92,165.92,165.92,165.92,0.27733,165.92,1 | |
| 2024-02-01 06:33:00,1706769180000,166.24,166.24,166.24,166.24,0.06044689,166.24,1 | |
| 2024-02-01 06:35:00,1706769300000,166.24,166.24,166.24,166.24,0.21,166.24,1 | |
| 2024-02-01 06:36:00,1706769360000,166.24,166.24,166.24,166.24,1.015,166.24,1 | |
| 2024-02-01 06:41:00,1706769660000,166.35,166.35,166.35,166.35,4.18264,166.35,1 | |
| 2024-02-01 06:43:00,1706769780000,166.37,166.38,166.37,166.38,0.19802999999999998,166.3756,2 | |
| 2024-02-01 06:45:00,1706769900000,166.44,166.51,166.44,166.51,1.7581499999999999,166.5045,3 | |
| 2024-02-01 06:46:00,1706769960000,166.48,166.48,166.3,166.31,2.5479700000000003,166.3594,3 | |
| 2024-02-01 06:47:00,1706770020000,166.23,166.23,166.23,166.23,0.08791,166.23,1 | |
| 2024-02-01 06:48:00,1706770080000,166.23,166.23,166.23,166.23,1.11524213,166.23,1 | |
| 2024-02-01 06:51:00,1706770260000,165.99,166.09,165.99,166.09,1.0152899999999998,166.0743,3 | |
| 2024-02-01 06:52:00,1706770320000,166.07,166.07,166.07,166.07,0.02388333,166.07,1 | |
| 2024-02-01 06:56:00,1706770560000,165.97,165.97,165.97,165.97,4.24512568,165.97,2 | |
| 2024-02-01 06:57:00,1706770620000,166.01,166.01,166.01,166.01,0.65258,166.01,1 | |
| 2024-02-01 07:01:00,1706770860000,165.96,165.96,165.96,165.96,0.62176351,165.96,1 | |
| 2024-02-01 07:02:00,1706770920000,166.03,166.03,165.91,165.91,0.6721,166.0248,2 | |
| 2024-02-01 07:03:00,1706770980000,166.04,166.05,166.04,166.05,0.06428,166.0411,2 | |
| 2024-02-01 07:05:00,1706771100000,166.09,166.09,166.09,166.09,0.11271,166.09,1 | |
| 2024-02-01 07:09:00,1706771340000,166.12,166.31,166.12,166.31,0.50358327,166.2569,4 | |
| 2024-02-01 07:10:00,1706771400000,166.3,166.54,166.3,166.54,0.63923698,166.3604,5 | |
| 2024-02-01 07:12:00,1706771520000,166.7,166.7,166.64,166.64,0.10236894,166.659,2 | |
| 2024-02-01 07:13:00,1706771580000,166.58,166.58,166.58,166.58,0.16506441,166.58,1 | |
| 2024-02-01 07:14:00,1706771640000,166.66,166.84,166.66,166.84,0.57721579,166.7968,3 | |
| 2024-02-01 07:15:00,1706771700000,166.84,166.84,166.84,166.84,0.73019,166.84,1 | |
| 2024-02-01 07:16:00,1706771760000,166.83,166.84,166.83,166.84,1.55792,166.8354,2 | |
| 2024-02-01 07:17:00,1706771820000,166.83,166.92,166.83,166.92,0.55226878,166.8789,5 | |
| 2024-02-01 07:18:00,1706771880000,167.19,167.19,166.82,166.93,2.04003428,167.076,4 | |
| 2024-02-01 07:21:00,1706772060000,166.79,166.8,166.79,166.8,8.63668,166.7984,3 | |
| 2024-02-01 07:22:00,1706772120000,166.9,166.91,166.9,166.91,3.60672,166.9074,3 | |
| 2024-02-01 07:26:00,1706772360000,166.61,166.74,166.61,166.74,0.7077500400000001,166.7346,3 | |
| 2024-02-01 07:28:00,1706772480000,166.77,166.77,166.77,166.77,0.58197,166.77,1 | |
| 2024-02-01 07:30:00,1706772600000,166.72,166.72,166.72,166.72,0.56174,166.72,1 | |
| 2024-02-01 07:32:00,1706772720000,166.75,166.75,166.75,166.75,1.3860000000000001,166.75,2 | |
| 2024-02-01 07:35:00,1706772900000,167.01,167.05,166.79,166.79,7.38690341,167.0306,6 | |
| 2024-02-01 07:36:00,1706772960000,166.89,167.12,166.89,167.12,2.61010512,167.0905,9 | |
| 2024-02-01 07:37:00,1706773020000,167.41,167.45,167.12,167.4,11.213958050000002,167.4165,16 | |
| 2024-02-01 07:38:00,1706773080000,167.28,167.28,167.28,167.28,1.044,167.28,1 | |
| 2024-02-01 07:40:00,1706773200000,167.19,167.19,167.19,167.19,1.40331,167.19,2 | |
| 2024-02-01 07:41:00,1706773260000,167.4,167.43,167.4,167.43,12.20530522,167.4181,8 | |
| 2024-02-01 07:43:00,1706773380000,167.4,167.4,167.39,167.4,0.29271792,167.3983,3 | |
| 2024-02-01 07:44:00,1706773440000,167.39,167.39,167.39,167.39,1.21274,167.39,2 | |
| 2024-02-01 07:46:00,1706773560000,167.4,167.4,167.4,167.4,0.29493304,167.4,2 | |
| 2024-02-01 07:49:00,1706773740000,167.4,167.5,167.4,167.5,2.25462927,167.4366,5 | |
| 2024-02-01 07:51:00,1706773860000,167.54,167.69,167.54,167.69,1.7467599999999999,167.6188,10 | |
| 2024-02-01 07:52:00,1706773920000,167.65,167.7,167.49,167.49,2.38131,167.6303,4 | |
| 2024-02-01 07:55:00,1706774100000,167.49,167.49,167.49,167.49,1.19410114,167.49,2 | |
| 2024-02-01 07:56:00,1706774160000,167.3,167.3,167.3,167.3,1.15908,167.3,1 | |
| 2024-02-01 07:57:00,1706774220000,167.27,167.27,167.26,167.26,0.8712799999999999,167.262,2 | |
| 2024-02-01 08:00:00,1706774400000,167.26,167.26,167.03,167.03,29.550734649999995,167.2152,9 | |
| 2024-02-01 08:03:00,1706774580000,167.3,167.3,167.13,167.17,4.79012545,167.2805,3 | |
| 2024-02-01 08:04:00,1706774640000,167.46,167.49,167.46,167.49,1.25996,167.47,2 | |
| 2024-02-01 08:05:00,1706774700000,167.55,167.62,167.55,167.62,2.40923,167.5873,6 | |
| 2024-02-01 08:08:00,1706774880000,167.36,167.66,167.19,167.66,16.29016768,167.3932,11 | |
| 2024-02-01 08:09:00,1706774940000,167.64,167.64,167.64,167.64,0.06841865999999999,167.64,3 | |
| 2024-02-01 08:10:00,1706775000000,167.68,167.83,167.68,167.82,3.9121993099999997,167.7423,14 | |
| 2024-02-01 08:11:00,1706775060000,167.9,167.9,167.73,167.73,1.324,167.7621,2 | |
| 2024-02-01 08:13:00,1706775180000,167.65,167.65,167.65,167.65,0.04906602,167.65,1 | |
| 2024-02-01 08:15:00,1706775300000,167.86,167.86,167.35,167.72,30.737682400000004,167.5148,25 | |
| 2024-02-01 08:16:00,1706775360000,167.72,167.72,167.72,167.72,0.11574,167.72,1 | |
| 2024-02-01 08:19:00,1706775540000,167.46,167.46,167.46,167.46,3.142,167.46,2 | |
| 2024-02-01 08:20:00,1706775600000,167.29,167.29,167.24,167.24,1.54892728,167.2454,3 | |
| 2024-02-01 08:21:00,1706775660000,167.25,167.31,167.25,167.31,0.59800502,167.264,2 | |
| 2024-02-01 08:23:00,1706775780000,167.98,168.44,167.77,168.05,177.73622523,167.9663,56 | |
| 2024-02-01 08:24:00,1706775840000,168.08,168.63,167.98,168.63,33.89182478,168.3224,29 | |
| 2024-02-01 08:25:00,1706775900000,168.48,168.7,168.34,168.63,18.847801260000004,168.4879,17 | |
| 2024-02-01 08:26:00,1706775960000,168.83,168.99,168.73,168.99,13.73538277,168.9108,26 | |
| 2024-02-01 08:27:00,1706776020000,168.97,168.97,168.97,168.97,0.23011501,168.97,1 | |
| 2024-02-01 08:28:00,1706776080000,168.64,168.64,168.64,168.64,0.03637975,168.64,1 | |
| 2024-02-01 08:29:00,1706776140000,168.76,168.83,168.76,168.83,0.66155841,168.7761,7 | |
| 2024-02-01 08:30:00,1706776200000,168.97,169.09,168.8,169.04,4.834652,169.0295,6 | |
| 2024-02-01 08:32:00,1706776320000,168.83,168.96,168.83,168.88,14.37069944,168.8794,7 | |
| 2024-02-01 08:33:00,1706776380000,168.79,169.27,168.79,169.0,20.999860780000002,168.9847,9 | |
| 2024-02-01 08:35:00,1706776500000,169.0,169.4,168.98,169.2,40.75130669,169.0248,29 | |
| 2024-02-01 08:36:00,1706776560000,169.21,169.29,169.08,169.08,10.1098148,169.1281,3 | |
| 2024-02-01 08:37:00,1706776620000,168.85,168.85,168.6,168.6,37.550485359999996,168.7593,10 | |
| 2024-02-01 08:38:00,1706776680000,168.5,168.51,168.23,168.23,37.98908094,168.3567,12 | |
| 2024-02-01 08:39:00,1706776740000,168.38,168.38,168.1,168.1,4.10771864,168.2127,3 | |
| 2024-02-01 08:40:00,1706776800000,168.22,168.65,168.21,168.65,28.1248305,168.3887,7 | |
| 2024-02-01 08:41:00,1706776860000,168.63,168.63,168.63,168.63,0.040018,168.63,2 | |
| 2024-02-01 08:43:00,1706776980000,168.75,168.82,168.25,168.25,47.78706908,168.5257,11 | |
| 2024-02-01 08:44:00,1706777040000,168.17,168.18,168.16,168.16,6.51995909,168.17,4 | |
| 2024-02-01 08:45:00,1706777100000,168.09,168.09,168.02,168.02,2.2598084700000003,168.0275,2 | |
| 2024-02-01 08:46:00,1706777160000,167.91,167.91,167.89,167.89,5.0,167.8963,3 | |
| 2024-02-01 08:49:00,1706777340000,167.89,167.89,167.89,167.89,1.367,167.89,1 | |
| 2024-02-01 08:50:00,1706777400000,167.93,168.13,167.93,168.13,0.78921974,168.0424,10 | |
| 2024-02-01 08:51:00,1706777460000,168.2,168.2,168.2,168.2,1.34333,168.2,1 | |
| 2024-02-01 08:52:00,1706777520000,168.33,168.33,168.13,168.14,1.3043,168.1668,3 | |
| 2024-02-01 08:54:00,1706777640000,167.98,167.98,167.98,167.98,1.37276848,167.98,2 | |
| 2024-02-01 08:56:00,1706777760000,168.11,168.3,168.05,168.2,4.94907926,168.226,7 | |
| 2024-02-01 08:57:00,1706777820000,168.38,168.67,168.38,168.67,0.73299124,168.5179,9 | |
| 2024-02-01 09:01:00,1706778060000,168.44,168.44,168.44,168.44,1.36324,168.44,1 | |
| 2024-02-01 09:02:00,1706778120000,168.36,169.53,168.21,169.28,161.58814945999993,168.6673,52 | |
| 2024-02-01 09:04:00,1706778240000,169.15,169.15,169.02,169.02,4.71572353,169.0769,4 | |
| 2024-02-01 09:05:00,1706778300000,168.92,168.92,168.92,168.92,1.37126353,168.92,1 | |
| 2024-02-01 09:06:00,1706778360000,168.86,168.86,168.86,168.86,0.05748,168.86,1 | |
| 2024-02-01 09:07:00,1706778420000,168.72,168.72,168.72,168.72,3.0,168.72,1 | |
| 2024-02-01 09:12:00,1706778720000,168.84,168.84,168.84,168.84,2.9,168.84,1 | |
| 2024-02-01 09:13:00,1706778780000,168.58,168.58,168.58,168.58,1.67395,168.58,2 | |
| 2024-02-01 09:14:00,1706778840000,168.56,168.56,168.56,168.56,0.55567,168.56,1 | |
| 2024-02-01 09:15:00,1706778900000,168.41,168.41,168.41,168.41,6.35471408,168.41,1 | |
| 2024-02-01 09:19:00,1706779140000,168.49,168.57,168.31,168.31,7.00387256,168.4711,5 | |
| 2024-02-01 09:20:00,1706779200000,168.19,168.19,168.19,168.19,0.14176911,168.19,1 | |
| 2024-02-01 09:23:00,1706779380000,168.18,168.41,168.18,168.41,0.20232495,168.2925,3 | |
| 2024-02-01 09:24:00,1706779440000,168.28,168.28,168.28,168.28,1.37464524,168.28,1 | |
| 2024-02-01 09:25:00,1706779500000,168.06,168.06,168.06,168.06,1.37,168.06,1 | |
| 2024-02-01 09:27:00,1706779620000,168.12,168.34,168.12,168.34,3.7761197499999994,168.3281,4 | |
| 2024-02-01 09:31:00,1706779860000,168.29,168.29,168.29,168.29,0.633,168.29,1 | |
| 2024-02-01 09:32:00,1706779920000,168.39,168.39,168.39,168.39,0.625,168.39,1 | |
| 2024-02-01 09:33:00,1706779980000,168.23,168.61,168.23,168.27,2.9191286400000003,168.4395,11 | |
| 2024-02-01 09:34:00,1706780040000,168.14,168.28,168.14,168.28,9.33104,168.2676,4 | |
| 2024-02-01 09:35:00,1706780100000,168.31,168.31,168.31,168.31,1.3745871,168.31,1 | |
| 2024-02-01 09:36:00,1706780160000,168.23,168.23,168.23,168.23,1.375,168.23,1 | |
| 2024-02-01 09:37:00,1706780220000,168.02,168.02,168.02,168.02,0.69609197,168.02,1 | |
| 2024-02-01 09:38:00,1706780280000,168.02,168.22,168.02,168.22,5.00051498,168.1286,4 | |
| 2024-02-01 09:39:00,1706780340000,168.24,168.24,168.24,168.24,1.374,168.24,1 | |
| 2024-02-01 09:40:00,1706780400000,168.24,168.24,168.24,168.24,0.00097207,168.24,1 | |
| 2024-02-01 09:41:00,1706780460000,168.05,168.05,168.05,168.05,1.374,168.05,1 | |
| 2024-02-01 09:42:00,1706780520000,168.38,168.38,168.16,168.21,0.50196951,168.255,5 | |
| 2024-02-01 09:45:00,1706780700000,168.37,168.37,168.37,168.37,0.07994452,168.37,1 | |
| 2024-02-01 09:47:00,1706780820000,168.37,168.37,168.37,168.37,1.73911165,168.37,1 | |
| 2024-02-01 09:50:00,1706781000000,168.08,168.08,168.08,168.08,0.36965,168.08,1 | |
| 2024-02-01 09:51:00,1706781060000,167.95,167.95,167.95,167.95,0.12337,167.95,1 | |
| 2024-02-01 09:52:00,1706781120000,168.0,168.0,167.78,167.78,18.71563913,167.9908,7 | |
| 2024-02-01 09:53:00,1706781180000,167.83,167.83,167.74,167.74,3.41300624,167.7634,4 | |
| 2024-02-01 09:54:00,1706781240000,167.66,167.66,167.66,167.66,0.92611,167.66,1 | |
| 2024-02-01 09:55:00,1706781300000,167.77,167.77,167.77,167.77,0.02447,167.77,1 | |
| 2024-02-01 09:57:00,1706781420000,167.77,167.88,167.77,167.88,0.21000000000000002,167.8148,3 | |
| 2024-02-01 10:00:00,1706781600000,168.08,168.08,168.08,168.08,1.352,168.08,1 | |
| 2024-02-01 10:01:00,1706781660000,168.03,168.03,168.03,168.03,0.09178747,168.03,1 | |
| 2024-02-01 10:02:00,1706781720000,168.1,168.9,168.1,168.9,5.5144142,168.6269,19 | |
| 2024-02-01 10:04:00,1706781840000,168.3,168.36,168.3,168.36,24.42712616,168.3233,6 | |
| 2024-02-01 10:05:00,1706781900000,168.29,168.38,168.29,168.38,0.22943707,168.305,2 | |
| 2024-02-01 10:06:00,1706781960000,168.61,168.61,168.61,168.61,0.09779757,168.61,1 | |
| 2024-02-01 10:08:00,1706782080000,168.36,168.68,168.3,168.68,28.96417019,168.3523,8 | |
| 2024-02-01 10:09:00,1706782140000,168.1,168.1,167.9,167.9,6.0,167.9517,4 | |
| 2024-02-01 10:10:00,1706782200000,167.93,168.13,167.93,168.13,11.78844606,168.1151,4 | |
| 2024-02-01 10:11:00,1706782260000,168.02,168.02,168.02,168.02,0.24995,168.02,1 | |
| 2024-02-01 10:13:00,1706782380000,168.2,168.2,168.2,168.2,0.05466387,168.2,1 | |
| 2024-02-01 10:15:00,1706782500000,168.26,168.29,168.26,168.29,0.17500042,168.2798,2 | |
| 2024-02-01 10:17:00,1706782620000,168.41,168.8,168.41,168.8,0.29841260999999997,168.6397,3 | |
| 2024-02-01 10:18:00,1706782680000,168.67,168.67,168.67,168.67,0.12586,168.67,1 | |
| 2024-02-01 10:19:00,1706782740000,168.74,168.76,168.74,168.76,1.7784799999999998,168.7466,3 | |
| 2024-02-01 10:22:00,1706782920000,168.77,168.77,168.77,168.77,0.11407,168.77,2 | |
| 2024-02-01 10:24:00,1706783040000,168.78,168.83,168.78,168.83,0.32500341,168.8042,4 | |
| 2024-02-01 10:29:00,1706783340000,168.84,168.84,168.84,168.84,0.10418,168.84,1 | |
| 2024-02-01 10:33:00,1706783580000,168.84,168.9,168.84,168.9,3.41603099,168.8519,8 | |
| 2024-02-01 10:34:00,1706783640000,168.9,168.91,168.9,168.91,0.044601369999999994,168.9026,2 | |
| 2024-02-01 10:35:00,1706783700000,168.77,168.77,168.77,168.77,0.03279001,168.77,1 | |
| 2024-02-01 10:36:00,1706783760000,168.75,168.75,168.75,168.75,1.3376,168.75,1 | |
| 2024-02-01 10:37:00,1706783820000,168.55,168.55,168.55,168.55,0.00868,168.55,1 | |
| 2024-02-01 10:39:00,1706783940000,168.29,168.32,168.29,168.32,2.34554,168.2997,3 | |
| 2024-02-01 10:42:00,1706784120000,168.19,168.19,168.19,168.19,0.05340267,168.19,1 | |
| 2024-02-01 10:43:00,1706784180000,168.34,168.39,168.34,168.39,1.44162,168.3883,3 | |
| 2024-02-01 10:44:00,1706784240000,168.17,168.2,168.17,168.2,1.4493800000000001,168.1826,2 | |
| 2024-02-01 10:45:00,1706784300000,168.14,168.33,168.14,168.33,1.7414577199999999,168.2739,4 | |
| 2024-02-01 10:48:00,1706784480000,168.24,168.3,168.24,168.3,0.8351500000000001,168.2947,2 | |
| 2024-02-01 10:49:00,1706784540000,168.37,168.59,168.37,168.39,2.08316461,168.5212,6 | |
| 2024-02-01 10:50:00,1706784600000,168.41,168.43,168.41,168.43,0.16827269,168.4214,3 | |
| 2024-02-01 10:52:00,1706784720000,168.46,168.57,168.46,168.57,0.47848137,168.5218,6 | |
| 2024-02-01 10:53:00,1706784780000,168.68,168.68,168.68,168.68,0.20642,168.68,1 | |
| 2024-02-01 10:54:00,1706784840000,168.74,168.74,168.74,168.74,0.08586337,168.74,1 | |
| 2024-02-01 10:55:00,1706784900000,169.06,169.06,168.75,168.75,0.07116885,168.8937,2 | |
| 2024-02-01 10:58:00,1706785080000,168.76,168.92,168.76,168.92,0.5747055699999999,168.8726,7 | |
| 2024-02-01 10:59:00,1706785140000,168.63,168.63,168.53,168.53,1.7744349,168.5773,2 | |
| 2024-02-01 11:04:00,1706785440000,168.1,168.1,168.06,168.06,2.31085363,168.0866,3 | |
| 2024-02-01 11:06:00,1706785560000,168.26,168.26,168.26,168.26,6.195633379999999,168.26,3 | |
| 2024-02-01 11:07:00,1706785620000,168.16,168.16,168.15,168.15,0.9999,168.1584,2 | |
| 2024-02-01 11:08:00,1706785680000,168.02,168.02,168.02,168.02,2.01860695,168.02,1 | |
| 2024-02-01 11:10:00,1706785800000,168.12,168.12,168.12,168.12,1.371,168.12,1 | |
| 2024-02-01 11:13:00,1706785980000,168.0,168.2,168.0,168.2,3.11056,168.1709,6 | |
| 2024-02-01 11:14:00,1706786040000,168.17,168.22,168.17,168.22,4.2831399999999995,168.2183,5 | |
| 2024-02-01 11:18:00,1706786280000,167.93,167.93,167.93,167.93,0.4826,167.93,1 | |
| 2024-02-01 11:19:00,1706786340000,167.92,167.92,167.92,167.92,0.21,167.92,1 | |
| 2024-02-01 11:20:00,1706786400000,167.95,167.95,167.95,167.95,0.13080509,167.95,1 | |
| 2024-02-01 11:21:00,1706786460000,167.96,167.96,167.96,167.96,0.16621,167.96,1 | |
| 2024-02-01 11:23:00,1706786580000,167.92,167.92,167.92,167.92,0.06964173,167.92,1 | |
| 2024-02-01 11:24:00,1706786640000,167.92,168.0,167.92,168.0,5.77827,167.9969,4 | |
| 2024-02-01 11:25:00,1706786700000,168.0,168.03,168.0,168.03,228.7224789,168.0,24 | |
| 2024-02-01 11:26:00,1706786760000,167.99,168.05,167.61,168.05,106.82744999999998,167.829,16 | |
| 2024-02-01 11:27:00,1706786820000,168.09,168.09,168.09,168.09,0.09704032,168.09,1 | |
| 2024-02-01 11:28:00,1706786880000,168.21,168.21,168.21,168.21,0.11128,168.21,1 | |
| 2024-02-01 11:29:00,1706786940000,168.17,168.22,168.17,168.22,0.65827868,168.1998,3 | |
| 2024-02-01 11:32:00,1706787120000,168.12,168.12,168.12,168.12,2.9,168.12,1 | |
| 2024-02-01 11:33:00,1706787180000,167.83,167.83,167.83,167.83,0.23357,167.83,1 | |
| 2024-02-01 11:35:00,1706787300000,167.83,167.83,167.83,167.83,0.00043686,167.83,1 | |
| 2024-02-01 11:36:00,1706787360000,167.54,167.54,167.54,167.54,0.37889459,167.54,1 | |
| 2024-02-01 11:38:00,1706787480000,167.8,167.8,167.8,167.8,0.1157,167.8,2 | |
| 2024-02-01 11:40:00,1706787600000,167.81,167.81,167.81,167.81,5.25,167.81,6 | |
| 2024-02-01 11:41:00,1706787660000,167.81,168.04,167.81,168.02,5.302099999999999,167.9574,10 | |
| 2024-02-01 11:43:00,1706787780000,167.88,167.88,167.88,167.88,9.59698,167.88,1 | |
| 2024-02-01 11:45:00,1706787900000,167.9,167.9,167.9,167.9,0.10957,167.9,1 | |
| 2024-02-01 11:49:00,1706788140000,167.91,167.91,167.91,167.91,0.03780626,167.91,1 | |
| 2024-02-01 11:52:00,1706788320000,167.71,167.71,167.71,167.71,0.27817,167.71,1 | |
| 2024-02-01 11:53:00,1706788380000,167.69,167.7,167.69,167.7,0.5913,167.6936,2 | |
| 2024-02-01 11:54:00,1706788440000,167.77,167.77,167.77,167.77,0.21,167.77,1 | |
| 2024-02-01 11:59:00,1706788740000,167.6,167.62,167.6,167.62,0.32277999999999996,167.6155,4 | |
| 2024-02-01 12:00:00,1706788800000,167.87,167.87,167.87,167.87,1.379,167.87,1 | |
| 2024-02-01 12:01:00,1706788860000,167.63,167.83,167.63,167.83,1.36328146,167.7219,11 | |
| 2024-02-01 12:08:00,1706789280000,167.89,167.94,167.89,167.93,0.15947683,167.9037,4 | |
| 2024-02-01 12:10:00,1706789400000,167.93,167.93,167.93,167.93,0.25018,167.93,1 | |
| 2024-02-01 12:11:00,1706789460000,167.94,168.11,167.94,168.11,12.461234309999998,167.9555,12 | |
| 2024-02-01 12:12:00,1706789520000,168.29,168.3,168.29,168.3,24.566606160000003,168.2979,6 | |
| 2024-02-01 12:13:00,1706789580000,168.29,168.29,168.29,168.29,0.59474709,168.29,1 | |
| 2024-02-01 12:14:00,1706789640000,168.3,168.76,168.3,168.56,596.7665729899999,168.3059,31 | |
| 2024-02-01 12:15:00,1706789700000,168.65,168.84,168.65,168.84,2.39919844,168.8228,4 | |
| 2024-02-01 12:18:00,1706789880000,168.63,168.63,168.02,168.02,2.40436063,168.0844,3 | |
| 2024-02-01 12:20:00,1706790000000,168.17,168.18,167.87,167.87,22.73127519,167.9755,8 | |
| 2024-02-01 12:21:00,1706790060000,167.95,167.95,167.95,167.95,1.374,167.95,1 | |
| 2024-02-01 12:23:00,1706790180000,168.1,168.1,168.1,168.1,1.374,168.1,1 | |
| 2024-02-01 12:26:00,1706790360000,168.01,168.01,167.83,167.84,1.1362,167.8394,3 | |
| 2024-02-01 12:28:00,1706790480000,167.86,168.23,167.86,167.93,2.9618048500000005,168.0367,6 | |
| 2024-02-01 12:29:00,1706790540000,168.09,168.09,168.09,168.09,0.54998376,168.09,1 | |
| 2024-02-01 12:32:00,1706790720000,168.17,168.17,168.17,168.17,0.58002,168.17,1 | |
| 2024-02-01 12:33:00,1706790780000,168.18,168.23,168.18,168.23,0.60523498,168.2042,6 | |
| 2024-02-01 12:34:00,1706790840000,168.26,168.34,168.26,168.34,0.14637000000000003,168.2717,3 | |
| 2024-02-01 12:35:00,1706790900000,168.35,168.39,168.06,168.06,2.41834391,168.3828,7 | |
| 2024-02-01 12:38:00,1706791080000,168.05,168.06,168.05,168.06,0.93785,168.0503,3 | |
| 2024-02-01 12:42:00,1706791320000,168.06,168.32,168.06,168.32,0.28838,168.3078,3 | |
| 2024-02-01 12:47:00,1706791620000,167.95,168.05,167.53,167.53,17.725498459999997,167.9081,10 | |
| 2024-02-01 12:48:00,1706791680000,167.59,167.59,167.59,167.59,0.21,167.59,1 | |
| 2024-02-01 12:50:00,1706791800000,167.37,167.37,167.14,167.14,3.0114516800000004,167.2169,3 | |
| 2024-02-01 12:52:00,1706791920000,167.16,167.23,167.16,167.23,0.35770663,167.1931,4 | |
| 2024-02-01 12:54:00,1706792040000,167.47,167.5,167.29,167.5,4.11619361,167.489,6 | |
| 2024-02-01 12:57:00,1706792220000,167.4,167.4,167.4,167.4,1.835,167.4,1 | |
| 2024-02-01 12:58:00,1706792280000,167.46,167.46,167.46,167.46,0.496,167.46,1 | |
| 2024-02-01 12:59:00,1706792340000,167.33,167.33,167.33,167.33,0.956,167.33,1 | |
| 2024-02-01 13:00:00,1706792400000,167.24,167.3,167.24,167.3,0.40339862000000004,167.294,3 | |
| 2024-02-01 13:01:00,1706792460000,167.24,167.24,167.24,167.24,1.21934208,167.24,2 | |
| 2024-02-01 13:03:00,1706792580000,167.19,167.35,167.19,167.35,0.09420487,167.2494,2 | |
| 2024-02-01 13:06:00,1706792760000,167.35,167.49,167.35,167.36,2.16814523,167.4795,3 | |
| 2024-02-01 13:07:00,1706792820000,167.4,167.58,167.4,167.58,5.59512926,167.5557,12 | |
| 2024-02-01 13:08:00,1706792880000,167.57,167.6,167.57,167.6,0.55884,167.5931,5 | |
| 2024-02-01 13:18:00,1706793480000,167.38,167.38,167.38,167.38,0.21536,167.38,1 | |
| 2024-02-01 13:21:00,1706793660000,167.38,167.38,167.38,167.38,0.06239039,167.38,1 | |
| 2024-02-01 13:22:00,1706793720000,167.61,167.66,167.61,167.66,0.5645094900000001,167.6374,6 | |
| 2024-02-01 13:23:00,1706793780000,167.66,167.66,167.53,167.53,59.3,167.5868,8 | |
| 2024-02-01 13:24:00,1706793840000,167.67,167.9,167.67,167.9,3.63166,167.896,3 | |
| 2024-02-01 13:26:00,1706793960000,167.67,167.74,167.67,167.74,0.4072,167.7022,7 | |
| 2024-02-01 13:29:00,1706794140000,167.61,167.61,167.61,167.61,0.13251,167.61,1 | |
| 2024-02-01 13:30:00,1706794200000,167.47,167.47,167.47,167.47,0.39371,167.47,1 | |
| 2024-02-01 13:31:00,1706794260000,167.72,167.72,167.57,167.58,1.5354747100000001,167.7055,3 | |
| 2024-02-01 13:32:00,1706794320000,167.52,167.52,167.52,167.52,1.08493792,167.52,1 | |
| 2024-02-01 13:33:00,1706794380000,167.61,167.61,167.61,167.61,1.28,167.61,1 | |
| 2024-02-01 13:35:00,1706794500000,167.57,167.57,167.57,167.57,5.0,167.57,2 | |
| 2024-02-01 13:38:00,1706794680000,167.58,167.65,167.58,167.65,1.39324542,167.6312,7 | |
| 2024-02-01 13:41:00,1706794860000,167.57,167.57,167.57,167.57,1.8120054,167.57,1 | |
| 2024-02-01 13:45:00,1706795100000,167.44,167.45,167.44,167.45,5.82886,167.4496,2 | |
| 2024-02-01 13:46:00,1706795160000,167.45,167.45,167.45,167.45,0.69907,167.45,1 | |
| 2024-02-01 13:47:00,1706795220000,167.2,167.2,166.6,166.6,298.55700726,166.7273,32 | |
| 2024-02-01 13:50:00,1706795400000,167.14,167.14,167.14,167.14,1.49575206,167.14,1 | |
| 2024-02-01 13:51:00,1706795460000,167.07,167.07,167.07,167.07,0.06250009,167.07,1 | |
| 2024-02-01 13:52:00,1706795520000,167.32,167.32,167.19,167.28,9.43539703,167.2664,7 | |
| 2024-02-01 13:53:00,1706795580000,167.36,167.36,167.36,167.36,0.05829,167.36,1 | |
| 2024-02-01 13:56:00,1706795760000,167.11,167.11,167.11,167.11,1.383,167.11,1 | |
| 2024-02-01 13:57:00,1706795820000,167.11,167.23,167.09,167.23,3.8252126,167.1076,5 | |
| 2024-02-01 13:58:00,1706795880000,167.23,167.23,167.12,167.12,2.20127633,167.1891,4 | |
| 2024-02-01 13:59:00,1706795940000,167.14,167.14,167.14,167.14,0.7995,167.14,1 | |
| 2024-02-01 14:00:00,1706796000000,167.33,167.33,167.14,167.14,1.87444629,167.2808,4 | |
| 2024-02-01 14:02:00,1706796120000,167.23,167.27,167.23,167.27,2.9023600000000003,167.2536,6 | |
| 2024-02-01 14:03:00,1706796180000,167.1,167.13,167.1,167.13,0.10268204,167.1198,2 | |
| 2024-02-01 14:04:00,1706796240000,167.19,167.19,167.19,167.19,0.21,167.19,1 | |
| 2024-02-01 14:06:00,1706796360000,167.18,167.31,167.18,167.31,1.6326185999999998,167.1883,4 | |
| 2024-02-01 14:10:00,1706796600000,167.63,167.63,167.31,167.31,2.45440344,167.6134,3 | |
| 2024-02-01 14:11:00,1706796660000,167.25,167.26,167.25,167.26,3.7691399999999997,167.2578,2 | |
| 2024-02-01 14:15:00,1706796900000,167.03,167.03,166.94,166.94,2.44812311,166.9441,3 | |
| 2024-02-01 14:16:00,1706796960000,166.94,166.94,166.94,166.94,8.1623,166.94,2 | |
| 2024-02-01 14:17:00,1706797020000,166.94,166.94,166.94,166.94,0.21,166.94,1 | |
| 2024-02-01 14:18:00,1706797080000,166.94,166.94,166.94,166.94,0.51726159,166.94,1 | |
| 2024-02-01 14:22:00,1706797320000,167.13,167.19,167.13,167.19,0.58365,167.1598,4 | |
| 2024-02-01 14:24:00,1706797440000,167.21,167.21,167.21,167.21,0.09245368,167.21,1 | |
| 2024-02-01 14:25:00,1706797500000,167.22,167.4,167.22,167.4,0.83466,167.2403,4 | |
| 2024-02-01 14:26:00,1706797560000,167.46,167.58,167.4,167.56,3.2262709800000002,167.5083,10 | |
| 2024-02-01 14:27:00,1706797620000,167.6,167.65,167.6,167.65,1.61062217,167.6371,4 | |
| 2024-02-01 14:29:00,1706797740000,167.61,168.0,167.53,167.53,260.83238942,167.8028,38 | |
| 2024-02-01 14:32:00,1706797920000,167.81,167.81,167.81,167.81,1.19182409,167.81,1 | |
| 2024-02-01 14:33:00,1706797980000,167.65,167.65,167.65,167.65,0.16664,167.65,1 | |
| 2024-02-01 14:35:00,1706798100000,167.57,167.57,167.57,167.57,0.111,167.57,1 | |
| 2024-02-01 14:36:00,1706798160000,167.8,167.8,167.8,167.8,0.11046,167.8,1 | |
| 2024-02-01 14:37:00,1706798220000,167.84,167.84,167.84,167.84,0.57982,167.84,1 | |
| 2024-02-01 14:40:00,1706798400000,167.75,167.75,166.89,166.98,87.36625673999998,167.2564,19 | |
| 2024-02-01 14:41:00,1706798460000,166.88,166.88,166.82,166.82,3.41239658,166.8557,2 | |
| 2024-02-01 14:42:00,1706798520000,166.81,166.81,166.46,166.46,26.93059612,166.668,10 | |
| 2024-02-01 14:43:00,1706798580000,166.6,166.6,166.1,166.1,110.80696269999999,166.5887,29 | |
| 2024-02-01 14:44:00,1706798640000,166.18,166.21,166.18,166.21,2.50321455,166.1965,2 | |
| 2024-02-01 14:45:00,1706798700000,166.21,166.21,166.18,166.18,1.36670928,166.1972,3 | |
| 2024-02-01 14:46:00,1706798760000,166.28,166.4,166.28,166.4,9.21092,166.3985,3 | |
| 2024-02-01 14:47:00,1706798820000,166.46,166.46,166.46,166.46,1.38,166.46,1 | |
| 2024-02-01 14:49:00,1706798940000,166.74,166.78,166.74,166.78,1.12481,166.7526,2 | |
| 2024-02-01 14:50:00,1706799000000,166.76,166.76,166.73,166.73,0.32993283,166.7409,2 | |
| 2024-02-01 14:51:00,1706799060000,166.73,166.73,166.73,166.73,0.58514,166.73,1 | |
| 2024-02-01 14:52:00,1706799120000,166.68,166.68,166.68,166.68,0.20839,166.68,1 | |
| 2024-02-01 14:54:00,1706799240000,166.59,166.59,166.56,166.56,11.497361549999999,166.5648,3 | |
| 2024-02-01 14:55:00,1706799300000,166.52,166.59,166.52,166.59,1.20052847,166.555,3 | |
| 2024-02-01 14:56:00,1706799360000,166.58,166.58,166.58,166.58,0.00031217,166.58,1 | |
| 2024-02-01 14:57:00,1706799420000,166.61,166.91,166.61,166.91,5.200228109999999,166.8315,6 | |
| 2024-02-01 14:58:00,1706799480000,166.77,166.77,166.72,166.76,0.7671341899999999,166.7617,4 | |
| 2024-02-01 14:59:00,1706799540000,166.82,166.97,166.76,166.88,3.9206843599999996,166.8911,9 | |
| 2024-02-01 15:00:00,1706799600000,166.46,166.78,166.46,166.78,2.54385888,166.6014,9 | |
| 2024-02-01 15:01:00,1706799660000,166.83,166.98,166.83,166.98,0.6795823400000001,166.9622,3 | |
| 2024-02-01 15:02:00,1706799720000,166.94,166.94,166.94,166.94,0.5990535,166.94,2 | |
| 2024-02-01 15:03:00,1706799780000,166.89,166.89,166.76,166.76,0.6537354900000001,166.8792,4 | |
| 2024-02-01 15:04:00,1706799840000,166.71,166.71,166.66,166.66,0.5989458599999999,166.7099,2 | |
| 2024-02-01 15:05:00,1706799900000,166.8,166.92,166.8,166.92,0.9989999999999999,166.848,3 | |
| 2024-02-01 15:06:00,1706799960000,166.92,167.06,166.82,166.82,0.1,166.9392,3 | |
| 2024-02-01 15:07:00,1706800020000,167.01,167.36,167.01,167.36,3.5118943500000004,167.1989,8 | |
| 2024-02-01 15:08:00,1706800080000,167.4,167.59,167.4,167.59,4.02056372,167.4869,5 | |
| 2024-02-01 15:09:00,1706800140000,167.66,167.68,167.66,167.68,1.5385600000000001,167.6762,2 | |
| 2024-02-01 15:11:00,1706800260000,167.59,167.59,167.59,167.59,0.29834716,167.59,1 | |
| 2024-02-01 15:12:00,1706800320000,167.58,167.58,167.58,167.58,0.23869196,167.58,1 | |
| 2024-02-01 15:14:00,1706800440000,167.2,167.2,167.19,167.19,3.5000600000000004,167.1943,3 | |
| 2024-02-01 15:16:00,1706800560000,167.4,167.41,167.27,167.27,2.3409199999999997,167.3586,3 | |
| 2024-02-01 15:17:00,1706800620000,167.17,167.17,167.17,167.17,0.05468,167.17,1 | |
| 2024-02-01 15:19:00,1706800740000,167.28,167.33,167.28,167.33,1.3009,167.322,4 | |
| 2024-02-01 15:21:00,1706800860000,167.43,167.43,167.43,167.43,0.46279,167.43,1 | |
| 2024-02-01 15:22:00,1706800920000,167.59,167.59,167.59,167.59,0.03934334,167.59,1 | |
| 2024-02-01 15:23:00,1706800980000,167.44,167.46,167.44,167.46,0.23574,167.4527,2 | |
| 2024-02-01 15:24:00,1706801040000,167.31,167.31,167.3,167.3,2.0,167.3075,2 | |
| 2024-02-01 15:25:00,1706801100000,167.36,167.39,167.36,167.39,1.60487,167.3743,2 | |
| 2024-02-01 15:26:00,1706801160000,167.36,167.38,167.36,167.37,5.749854559999999,167.3703,4 | |
| 2024-02-01 15:27:00,1706801220000,167.32,167.32,167.28,167.28,0.05474,167.3129,2 | |
| 2024-02-01 15:30:00,1706801400000,167.47,167.47,167.28,167.28,2.03929397,167.4087,2 | |
| 2024-02-01 15:31:00,1706801460000,167.21,167.22,167.21,167.22,2.902,167.2152,2 | |
| 2024-02-01 15:34:00,1706801640000,167.37,167.51,167.37,167.51,0.21146192,167.4671,3 | |
| 2024-02-01 15:35:00,1706801700000,167.55,167.57,167.55,167.57,0.05837,167.5547,2 | |
| 2024-02-01 15:37:00,1706801820000,167.48,167.48,167.48,167.48,0.11074,167.48,1 | |
| 2024-02-01 15:38:00,1706801880000,167.43,167.59,167.43,167.59,7.73297254,167.461,6 | |
| 2024-02-01 15:39:00,1706801940000,167.55,167.56,167.55,167.56,0.9456199999999999,167.556,2 | |
| 2024-02-01 15:41:00,1706802060000,167.45,167.56,167.45,167.56,65.67075365000001,167.5023,14 | |
| 2024-02-01 15:43:00,1706802180000,167.36,167.36,167.31,167.31,1.54395717,167.3197,2 | |
| 2024-02-01 15:45:00,1706802300000,167.08,167.08,167.08,167.08,4.64799,167.08,2 | |
| 2024-02-01 15:46:00,1706802360000,166.98,166.98,166.98,166.98,0.35204,166.98,1 | |
| 2024-02-01 15:48:00,1706802480000,167.14,167.19,167.14,167.19,0.20585903,167.172,3 | |
| 2024-02-01 15:49:00,1706802540000,167.19,167.28,167.19,167.28,2.61057729,167.219,6 | |
| 2024-02-01 15:50:00,1706802600000,167.09,167.09,167.09,167.09,0.35598086,167.09,1 | |
| 2024-02-01 15:53:00,1706802780000,166.98,166.98,166.72,166.72,4.21334617,166.9725,3 | |
| 2024-02-01 15:55:00,1706802900000,166.71,166.71,166.53,166.7,2.2989832,166.5748,3 | |
| 2024-02-01 15:57:00,1706803020000,166.59,166.59,166.59,166.59,2.03593457,166.59,1 | |
| 2024-02-01 15:58:00,1706803080000,166.5,166.5,166.5,166.5,0.046,166.5,1 | |
| 2024-02-01 15:59:00,1706803140000,166.54,166.6,166.54,166.6,5.856590000000001,166.5899,3 | |
| 2024-02-01 16:00:00,1706803200000,166.59,166.6,166.52,166.54,1.86237505,166.589,7 | |
| 2024-02-01 16:01:00,1706803260000,166.47,166.47,166.38,166.38,2.772,166.425,2 | |
| 2024-02-01 16:02:00,1706803320000,166.62,166.62,166.62,166.62,0.05487,166.62,1 | |
| 2024-02-01 16:03:00,1706803380000,166.56,166.56,166.56,166.56,0.05575107,166.56,1 | |
| 2024-02-01 16:04:00,1706803440000,166.51,166.51,166.51,166.51,0.244,166.51,1 | |
| 2024-02-01 16:06:00,1706803560000,166.51,166.52,166.51,166.51,3.8470000000000004,166.5119,3 | |
| 2024-02-01 16:07:00,1706803620000,166.61,166.85,166.61,166.85,0.53236417,166.7017,10 | |
| 2024-02-01 16:08:00,1706803680000,166.78,166.78,166.78,166.78,33.0,166.78,1 | |
| 2024-02-01 16:09:00,1706803740000,166.69,166.69,166.68,166.68,5.488298879999999,166.6875,2 | |
| 2024-02-01 16:11:00,1706803860000,166.85,167.01,166.85,167.01,0.62352045,166.9392,6 | |
| 2024-02-01 16:12:00,1706803920000,166.88,166.88,166.88,166.88,0.44791,166.88,1 | |
| 2024-02-01 16:13:00,1706803980000,166.86,166.89,166.86,166.89,1.88344,166.8869,5 | |
| 2024-02-01 16:14:00,1706804040000,166.9,166.98,166.86,166.86,3.78097,166.8872,5 | |
| 2024-02-01 16:15:00,1706804100000,166.95,166.96,166.95,166.96,0.11108,166.9554,2 | |
| 2024-02-01 16:18:00,1706804280000,166.85,166.85,166.85,166.85,5.2,166.85,1 | |
| 2024-02-01 16:19:00,1706804340000,166.85,166.85,166.85,166.85,2.98694,166.85,1 | |
| 2024-02-01 16:21:00,1706804460000,166.85,166.85,166.85,166.85,0.05479,166.85,1 | |
| 2024-02-01 16:23:00,1706804580000,166.84,166.85,166.84,166.85,13.17835781,166.8462,4 | |
| 2024-02-01 16:24:00,1706804640000,166.85,166.85,166.83,166.83,3.49934073,166.8387,3 | |
| 2024-02-01 16:25:00,1706804700000,166.83,166.83,166.7,166.7,33.12585515,166.8136,8 | |
| 2024-02-01 16:26:00,1706804760000,166.7,166.7,166.7,166.7,0.28999,166.7,1 | |
| 2024-02-01 16:27:00,1706804820000,166.71,166.71,166.71,166.71,3.99496131,166.71,1 | |
| 2024-02-01 16:28:00,1706804880000,166.5,166.71,166.5,166.71,2.7,166.6556,2 | |
| 2024-02-01 16:29:00,1706804940000,166.71,166.71,166.67,166.67,17.0,166.6779,5 | |
| 2024-02-01 16:31:00,1706805060000,166.39,166.52,166.02,166.02,37.97217629,166.2504,13 | |
| 2024-02-01 16:33:00,1706805180000,166.3,166.3,166.3,166.3,1.388,166.3,1 | |
| 2024-02-01 16:36:00,1706805360000,166.31,166.31,166.31,166.31,2.0393622799999997,166.31,2 | |
| 2024-02-01 16:39:00,1706805540000,166.34,166.34,166.34,166.34,0.21,166.34,1 | |
| 2024-02-01 16:41:00,1706805660000,166.22,166.22,166.22,166.22,2.001,166.22,1 | |
| 2024-02-01 16:43:00,1706805780000,166.36,166.36,166.36,166.36,2.796,166.36,1 | |
| 2024-02-01 16:44:00,1706805840000,166.36,166.49,166.36,166.49,3.26722,166.4782,3 | |
| 2024-02-01 16:47:00,1706806020000,166.49,166.49,166.44,166.44,1.06228378,166.4789,2 | |
| 2024-02-01 16:48:00,1706806080000,166.67,166.69,166.67,166.69,3.0429,166.679,4 | |
| 2024-02-01 16:51:00,1706806260000,166.67,166.73,166.67,166.73,8.109,166.6997,2 | |
| 2024-02-01 16:52:00,1706806320000,166.77,166.86,166.77,166.86,1.3752,166.8535,2 | |
| 2024-02-01 16:53:00,1706806380000,166.86,166.87,166.8,166.8,3.3061700000000003,166.8302,4 | |
| 2024-02-01 16:55:00,1706806500000,166.59,166.6,166.59,166.6,0.4063447,166.5975,2 | |
| 2024-02-01 16:58:00,1706806680000,166.65,166.7,166.65,166.7,0.24999999999999997,166.6737,4 | |
| 2024-02-01 17:00:00,1706806800000,166.58,166.6,166.46,166.5,0.41054844,166.5264,5 | |
| 2024-02-01 17:01:00,1706806860000,166.54,166.54,166.54,166.54,1.39892,166.54,1 | |
| 2024-02-01 17:02:00,1706806920000,166.53,166.53,166.41,166.51,9.06224,166.4543,4 | |
| 2024-02-01 17:04:00,1706807040000,166.56,166.6,166.56,166.6,1.3986100000000001,166.594,6 | |
| 2024-02-01 17:07:00,1706807220000,166.6,166.9,166.6,166.9,3.27796094,166.839,13 | |
| 2024-02-01 17:08:00,1706807280000,166.86,166.86,166.86,166.86,0.84255,166.86,1 | |
| 2024-02-01 17:10:00,1706807400000,166.68,166.69,166.49,166.6,6.097935799999998,166.5288,5 | |
| 2024-02-01 17:11:00,1706807460000,166.68,166.68,166.68,166.68,1.05024,166.68,1 | |
| 2024-02-01 17:14:00,1706807640000,166.69,166.74,166.69,166.74,2.3904686899999996,166.7378,5 | |
| 2024-02-01 17:17:00,1706807820000,166.63,166.7,166.6,166.7,3.00846,166.6943,3 | |
| 2024-02-01 17:18:00,1706807880000,166.77,166.8,166.77,166.8,0.20497000000000004,166.7835,3 | |
| 2024-02-01 17:19:00,1706807940000,166.79,166.8,166.79,166.8,1.1677300000000002,166.7904,2 | |
| 2024-02-01 17:20:00,1706808000000,166.49,166.59,166.4,166.59,9.54186576,166.4223,5 | |
| 2024-02-01 17:22:00,1706808120000,166.59,166.59,166.59,166.59,0.36035828,166.59,1 | |
| 2024-02-01 17:23:00,1706808180000,166.34,166.34,166.34,166.34,1.05172,166.34,1 | |
| 2024-02-01 17:24:00,1706808240000,166.38,166.38,166.38,166.38,0.21267,166.38,1 | |
| 2024-02-01 17:26:00,1706808360000,166.35,166.35,166.35,166.35,2.93222,166.35,1 | |
| 2024-02-01 17:27:00,1706808420000,166.29,166.29,166.29,166.29,2.1,166.29,2 | |
| 2024-02-01 17:28:00,1706808480000,166.44,166.59,166.37,166.48,4.41272,166.4448,9 | |
| 2024-02-01 17:29:00,1706808540000,166.43,166.43,166.43,166.43,0.05889,166.43,1 | |
| 2024-02-01 17:30:00,1706808600000,166.43,166.43,166.41,166.41,0.11,166.4102,2 | |
| 2024-02-01 17:31:00,1706808660000,166.41,166.42,166.41,166.42,0.05831,166.41,2 | |
| 2024-02-01 17:32:00,1706808720000,166.49,166.5,166.49,166.5,0.052267190000000005,166.4901,2 | |
| 2024-02-01 17:34:00,1706808840000,166.57,166.6,166.57,166.6,2.93994518,166.5977,4 | |
| 2024-02-01 17:35:00,1706808900000,166.61,166.88,166.61,166.88,23.829571210000005,166.6655,27 | |
| 2024-02-01 17:36:00,1706808960000,167.12,167.12,166.94,166.94,8.695925930000001,166.9892,4 | |
| 2024-02-01 17:37:00,1706809020000,166.78,166.78,166.78,166.78,0.5196,166.78,1 | |
| 2024-02-01 17:39:00,1706809140000,166.66,166.78,166.66,166.67,4.33982,166.6632,5 | |
| 2024-02-01 17:41:00,1706809260000,166.79,166.79,166.79,166.79,1.1244,166.79,1 | |
| 2024-02-01 17:42:00,1706809320000,166.79,166.79,166.56,166.56,9.255249430000001,166.7301,6 | |
| 2024-02-01 17:44:00,1706809440000,166.77,166.79,166.77,166.77,2.28616,166.7857,4 | |
| 2024-02-01 17:49:00,1706809740000,166.6,166.6,166.56,166.56,1.3405399999999998,166.5842,2 | |
| 2024-02-01 17:50:00,1706809800000,166.56,166.56,166.55,166.55,9.126798110000001,166.5597,7 | |
| 2024-02-01 17:51:00,1706809860000,166.28,166.28,166.04,166.04,10.28617,166.1855,6 | |
| 2024-02-01 17:52:00,1706809920000,166.04,166.04,165.98,165.98,14.01336,165.9945,5 | |
| 2024-02-01 17:53:00,1706809980000,166.13,166.13,166.13,166.13,1.65316,166.13,1 | |
| 2024-02-01 17:54:00,1706810040000,166.12,166.14,166.12,166.14,35.2122992,166.1299,6 | |
| 2024-02-01 17:55:00,1706810100000,166.13,166.13,166.1,166.1,2.54948,166.1191,3 | |
| 2024-02-01 17:57:00,1706810220000,166.32,166.32,166.14,166.14,0.24378948,166.1649,2 | |
| 2024-02-01 17:59:00,1706810340000,166.14,166.14,166.14,166.14,0.01090196,166.14,1 | |
| 2024-02-01 18:00:00,1706810400000,166.25,166.28,166.25,166.28,0.22732534,166.2718,2 | |
| 2024-02-01 18:01:00,1706810460000,166.34,166.36,166.28,166.28,70.26196821,166.3231,14 | |
| 2024-02-01 18:02:00,1706810520000,166.41,166.41,166.41,166.41,0.02902885,166.41,1 | |
| 2024-02-01 18:05:00,1706810700000,166.27,166.27,166.15,166.15,17.0,166.1832,4 | |
| 2024-02-01 18:06:00,1706810760000,166.27,166.27,166.27,166.27,0.84564,166.27,1 | |
| 2024-02-01 18:10:00,1706811000000,166.15,166.15,166.15,166.15,2.83904,166.15,1 | |
| 2024-02-01 18:11:00,1706811060000,166.28,166.28,166.28,166.28,0.21,166.28,1 | |
| 2024-02-01 18:12:00,1706811120000,166.17,166.28,166.13,166.14,21.3749,166.1875,10 | |
| 2024-02-01 18:13:00,1706811180000,166.28,166.32,166.28,166.28,2.37168,166.2924,3 | |
| 2024-02-01 18:14:00,1706811240000,166.28,166.28,166.28,166.28,0.16765,166.28,1 | |
| 2024-02-01 18:15:00,1706811300000,166.4,166.4,166.02,166.05,20.29224731,166.067,8 | |
| 2024-02-01 18:16:00,1706811360000,166.04,166.28,166.03,166.28,16.839249260000003,166.0628,6 | |
| 2024-02-01 18:18:00,1706811480000,166.24,166.24,166.24,166.24,4.1,166.24,1 | |
| 2024-02-01 18:19:00,1706811540000,166.28,166.28,166.28,166.28,39.60588269999999,166.28,5 | |
| 2024-02-01 18:20:00,1706811600000,166.4,166.42,166.4,166.42,5.883,166.4139,3 | |
| 2024-02-01 18:22:00,1706811720000,166.28,166.28,166.28,166.28,6.47758745,166.28,2 | |
| 2024-02-01 18:23:00,1706811780000,166.4,166.4,166.4,166.4,3.025,166.4,1 | |
| 2024-02-01 18:24:00,1706811840000,166.28,166.59,166.28,166.43,32.407121739999994,166.2978,14 | |
| 2024-02-01 18:25:00,1706811900000,166.64,166.64,166.64,166.64,3.072,166.64,2 | |
| 2024-02-01 18:26:00,1706811960000,166.53,166.53,166.53,166.53,0.5,166.53,1 | |
| 2024-02-01 18:28:00,1706812080000,166.51,166.51,166.51,166.51,10.49377,166.51,2 | |
| 2024-02-01 18:29:00,1706812140000,166.45,166.46,166.45,166.46,8.16334,166.459,2 | |
| 2024-02-01 18:33:00,1706812380000,166.77,166.8,166.77,166.8,7.13112613,166.7964,5 | |
| 2024-02-01 18:35:00,1706812500000,166.68,167.69,166.68,167.69,73.74054337000001,167.1931,37 | |
| 2024-02-01 18:36:00,1706812560000,167.47,167.52,167.47,167.52,0.9500200000000001,167.4847,2 | |
| 2024-02-01 18:37:00,1706812620000,167.58,167.74,167.58,167.74,64.58367229000001,167.6269,12 | |
| 2024-02-01 18:38:00,1706812680000,167.4,167.4,167.4,167.4,0.21042,167.4,1 | |
| 2024-02-01 18:41:00,1706812860000,167.42,167.42,167.42,167.42,1.379,167.42,1 | |
| 2024-02-01 18:44:00,1706813040000,167.5,167.6,167.5,167.6,3.7770799999999998,167.5729,3 | |
| 2024-02-01 18:47:00,1706813220000,167.51,167.51,167.51,167.51,15.36933387,167.51,7 | |
| 2024-02-01 18:48:00,1706813280000,167.5,167.5,167.5,167.5,0.57313432,167.5,1 | |
| 2024-02-01 18:49:00,1706813340000,167.44,167.44,167.44,167.44,1.31124402,167.44,1 | |
| 2024-02-01 18:54:00,1706813640000,167.44,167.56,167.44,167.56,0.34306565,167.5444,3 | |
| 2024-02-01 18:56:00,1706813760000,167.56,167.66,167.56,167.6,1.41287,167.6123,11 | |
| 2024-02-01 18:57:00,1706813820000,167.67,167.67,167.67,167.67,0.83132976,167.67,3 | |
| 2024-02-01 19:00:00,1706814000000,167.59,167.59,167.59,167.59,0.0354262,167.59,1 | |
| 2024-02-01 19:02:00,1706814120000,167.64,167.64,167.64,167.64,0.80491,167.64,1 | |
| 2024-02-01 19:03:00,1706814180000,167.6,167.67,167.6,167.67,5.40972975,167.6637,4 | |
| 2024-02-01 19:05:00,1706814300000,167.69,167.69,167.69,167.69,1.5,167.69,1 | |
| 2024-02-01 19:07:00,1706814420000,167.56,167.72,167.51,167.72,18.103024169999998,167.5951,13 | |
| 2024-02-01 19:12:00,1706814720000,167.69,167.69,167.56,167.56,0.32710004000000004,167.6767,2 | |
| 2024-02-01 19:13:00,1706814780000,167.56,167.56,167.56,167.56,0.5,167.56,1 | |
| 2024-02-01 19:15:00,1706814900000,167.71,167.71,167.71,167.71,0.11726,167.71,1 | |
| 2024-02-01 19:16:00,1706814960000,167.68,167.69,167.68,167.69,5.788869999999999,167.6874,2 | |
| 2024-02-01 19:18:00,1706815080000,167.6,167.61,167.47,167.47,4.6423,167.6019,5 | |
| 2024-02-01 19:20:00,1706815200000,167.46,167.46,167.45,167.45,8.91317829,167.4577,2 | |
| 2024-02-01 19:21:00,1706815260000,167.05,167.05,167.05,167.05,1.031,167.05,1 | |
| 2024-02-01 19:24:00,1706815440000,167.06,167.06,166.95,166.95,3.00608,167.0563,2 | |
| 2024-02-01 19:25:00,1706815500000,167.02,167.02,167.02,167.02,0.03592384,167.02,1 | |
| 2024-02-01 19:26:00,1706815560000,167.0,167.0,167.0,167.0,0.47956978,167.0,1 | |
| 2024-02-01 19:29:00,1706815740000,167.09,167.09,167.09,167.09,1.5181,167.09,2 | |
| 2024-02-01 19:35:00,1706816100000,166.97,167.09,166.97,167.09,0.476,167.0126,2 | |
| 2024-02-01 19:36:00,1706816160000,166.94,166.94,166.94,166.94,0.131247,166.94,1 | |
| 2024-02-01 19:37:00,1706816220000,167.09,167.09,167.09,167.09,1.49675,167.09,2 | |
| 2024-02-01 19:38:00,1706816280000,167.05,167.05,167.05,167.05,2.92029,167.05,1 | |
| 2024-02-01 19:40:00,1706816400000,167.03,167.03,166.93,166.93,5.936120000000001,166.931,4 | |
| 2024-02-01 19:42:00,1706816520000,167.08,167.08,167.08,167.08,1.71254,167.08,1 | |
| 2024-02-01 19:44:00,1706816640000,167.08,167.09,167.08,167.09,0.11621000000000001,167.0825,2 | |
| 2024-02-01 19:47:00,1706816820000,167.12,167.12,167.12,167.12,1.168,167.12,2 | |
| 2024-02-01 19:50:00,1706817000000,167.05,167.05,167.05,167.05,0.00901,167.05,1 | |
| 2024-02-01 19:53:00,1706817180000,167.09,167.09,167.09,167.09,1.5434,167.09,2 | |
| 2024-02-01 19:55:00,1706817300000,167.09,167.09,166.79,166.94,3.9015,167.0201,4 | |
| 2024-02-01 19:56:00,1706817360000,166.92,166.93,166.92,166.93,1.9860200000000001,166.9215,2 | |
| 2024-02-01 19:57:00,1706817420000,166.84,166.84,166.84,166.84,0.11106,166.84,1 | |
| 2024-02-01 19:58:00,1706817480000,166.84,166.84,166.84,166.84,0.4488,166.84,1 | |
| 2024-02-01 19:59:00,1706817540000,166.85,166.85,166.85,166.85,2.75621,166.85,1 | |
| 2024-02-01 20:00:00,1706817600000,166.74,166.74,166.74,166.74,0.04937387,166.74,1 | |
| 2024-02-01 20:01:00,1706817660000,166.75,166.75,166.75,166.75,0.5611,166.75,1 | |
| 2024-02-01 20:04:00,1706817840000,166.8,166.8,166.8,166.8,0.21,166.8,1 | |
| 2024-02-01 20:05:00,1706817900000,166.77,166.8,166.77,166.8,9.943950000000001,166.7885,3 | |
| 2024-02-01 20:09:00,1706818140000,166.56,166.56,166.56,166.56,0.45808199,166.56,1 | |
| 2024-02-01 20:10:00,1706818200000,166.71,166.71,166.7,166.7,0.99989,166.7084,3 | |
| 2024-02-01 20:11:00,1706818260000,166.77,167.05,166.69,166.69,67.04681268,166.9638,18 | |
| 2024-02-01 20:12:00,1706818320000,166.77,166.78,166.77,166.78,6.1659999999999995,166.7734,3 | |
| 2024-02-01 20:13:00,1706818380000,166.76,166.76,166.76,166.76,0.77741,166.76,1 | |
| 2024-02-01 20:14:00,1706818440000,166.9,166.94,166.9,166.94,2.32639,166.9322,2 | |
| 2024-02-01 20:15:00,1706818500000,166.7,166.7,166.7,166.7,0.3,166.7,1 | |
| 2024-02-01 20:16:00,1706818560000,166.9,166.91,166.9,166.91,2.3965268199999996,166.9088,2 | |
| 2024-02-01 20:21:00,1706818860000,166.89,166.89,166.89,166.89,0.2,166.89,1 | |
| 2024-02-01 20:22:00,1706818920000,167.0,167.22,167.0,167.22,1.6839400000000002,167.1427,14 | |
| 2024-02-01 20:23:00,1706818980000,166.94,166.94,166.94,166.94,0.0800996,166.94,1 | |
| 2024-02-01 20:24:00,1706819040000,166.74,166.74,166.43,166.44,133.11929603000002,166.5076,33 | |
| 2024-02-01 20:25:00,1706819100000,166.44,166.71,166.43,166.71,48.51525886,166.4437,10 | |
| 2024-02-01 20:26:00,1706819160000,166.7,166.7,166.59,166.6,1.18991289,166.599,3 | |
| 2024-02-01 20:27:00,1706819220000,166.61,166.61,166.61,166.61,0.21,166.61,1 | |
| 2024-02-01 20:28:00,1706819280000,166.64,166.73,166.61,166.73,3.6268199999999995,166.6977,7 | |
| 2024-02-01 20:30:00,1706819400000,166.75,166.81,166.75,166.81,2.4062512,166.7574,4 | |
| 2024-02-01 20:31:00,1706819460000,166.91,167.2,166.91,167.2,3.5633299999999997,167.0098,5 | |
| 2024-02-01 20:32:00,1706819520000,167.05,167.05,167.05,167.05,2.9622,167.05,1 | |
| 2024-02-01 20:33:00,1706819580000,167.05,167.05,167.05,167.05,3.48661,167.05,1 | |
| 2024-02-01 20:39:00,1706819940000,166.92,166.92,166.92,166.92,1.29958,166.92,2 | |
| 2024-02-01 20:40:00,1706820000000,166.81,166.81,166.81,166.81,4.1,166.81,1 | |
| 2024-02-01 20:43:00,1706820180000,166.66,166.91,166.66,166.91,2.03283045,166.7078,2 | |
| 2024-02-01 20:46:00,1706820360000,166.6,166.6,166.6,166.6,2.87161,166.6,2 | |
| 2024-02-01 20:47:00,1706820420000,166.59,166.59,166.59,166.59,0.19788,166.59,1 | |
| 2024-02-01 20:49:00,1706820540000,166.59,166.59,166.14,166.32,3.49168791,166.4833,6 | |
| 2024-02-01 20:50:00,1706820600000,166.12,166.31,166.06,166.06,10.85095923,166.1114,4 | |
| 2024-02-01 20:51:00,1706820660000,166.21,166.22,166.21,166.22,3.63525574,166.2164,4 | |
| 2024-02-01 20:52:00,1706820720000,166.25,166.25,166.25,166.25,4.1,166.25,2 | |
| 2024-02-01 20:53:00,1706820780000,166.42,166.44,166.37,166.37,3.6413070800000007,166.4035,5 | |
| 2024-02-01 20:54:00,1706820840000,166.3,166.31,166.3,166.31,4.1000000000000005,166.3056,2 | |
| 2024-02-01 20:56:00,1706820960000,166.2,166.2,166.13,166.13,4.2947227,166.1324,2 | |
| 2024-02-01 20:58:00,1706821080000,166.11,166.4,166.11,166.4,4.042540000000001,166.2497,5 | |
| 2024-02-01 20:59:00,1706821140000,166.41,166.41,166.26,166.36,2.51700575,166.3167,3 | |
| 2024-02-01 21:00:00,1706821200000,166.45,166.63,166.45,166.63,4.172529910000001,166.5869,12 | |
| 2024-02-01 21:01:00,1706821260000,166.63,166.76,166.63,166.76,5.09959,166.7397,3 | |
| 2024-02-01 21:04:00,1706821440000,166.84,166.88,166.84,166.88,1.51768,166.876,4 | |
| 2024-02-01 21:06:00,1706821560000,166.9,166.9,166.9,166.9,0.126,166.9,1 | |
| 2024-02-01 21:08:00,1706821680000,166.89,167.0,166.89,167.0,4.29490431,166.9847,9 | |
| 2024-02-01 21:09:00,1706821740000,167.0,167.0,167.0,167.0,0.71856287,167.0,1 | |
| 2024-02-01 21:11:00,1706821860000,167.0,167.16,167.0,167.16,21.710101279999996,167.0119,10 | |
| 2024-02-01 21:14:00,1706822040000,167.4,167.4,167.4,167.4,0.55952,167.4,1 | |
| 2024-02-01 21:15:00,1706822100000,167.32,167.46,167.0,167.0,233.76969222,167.1595,64 | |
| 2024-02-01 21:16:00,1706822160000,167.0,167.43,167.0,167.43,12.47993947,167.2858,12 | |
| 2024-02-01 21:17:00,1706822220000,167.54,167.56,167.33,167.53,23.467096589999993,167.4485,15 | |
| 2024-02-01 21:18:00,1706822280000,167.51,167.52,167.4,167.4,6.2935395199999995,167.4345,4 | |
| 2024-02-01 21:19:00,1706822340000,167.53,167.53,167.51,167.51,4.2675,167.5205,4 | |
| 2024-02-01 21:20:00,1706822400000,167.43,167.53,167.42,167.42,5.39300001,167.4457,5 | |
| 2024-02-01 21:21:00,1706822460000,167.46,167.51,167.46,167.47,4.8945,167.4684,3 | |
| 2024-02-01 21:22:00,1706822520000,167.53,167.87,167.53,167.87,19.83816937,167.6367,21 | |
| 2024-02-01 21:23:00,1706822580000,167.74,167.74,167.57,167.57,2.2190000000000003,167.7287,3 | |
| 2024-02-01 21:24:00,1706822640000,167.65,167.65,167.65,167.65,0.02,167.65,1 | |
| 2024-02-01 21:25:00,1706822700000,167.59,167.61,167.43,167.57,15.499417220000003,167.5539,9 | |
| 2024-02-01 21:26:00,1706822760000,167.64,167.64,167.64,167.64,0.02,167.64,1 | |
| 2024-02-01 21:27:00,1706822820000,167.64,167.83,167.64,167.83,5.177960000000001,167.641,6 | |
| 2024-02-01 21:30:00,1706823000000,167.58,167.58,167.58,167.58,0.7267,167.58,1 | |
| 2024-02-01 21:31:00,1706823060000,167.39,167.39,167.39,167.39,0.03499999,167.39,1 | |
| 2024-02-01 21:32:00,1706823120000,167.46,167.46,167.04,167.31,90.41190420000001,167.37,18 | |
| 2024-02-01 21:33:00,1706823180000,167.47,167.47,167.47,167.47,0.01231,167.47,1 | |
| 2024-02-01 21:34:00,1706823240000,167.53,167.53,167.48,167.51,1.68868,167.5276,3 | |
| 2024-02-01 21:35:00,1706823300000,167.49,167.63,167.49,167.63,43.099999999999994,167.5555,9 | |
| 2024-02-01 21:37:00,1706823420000,167.42,167.42,167.4,167.4,8.57169697,167.414,3 | |
| 2024-02-01 21:39:00,1706823540000,167.26,167.34,166.48,166.5,259.24091797000005,166.9472,54 | |
| 2024-02-01 21:40:00,1706823600000,166.45,166.45,166.45,166.45,0.62685263,166.45,1 | |
| 2024-02-01 21:41:00,1706823660000,166.43,166.56,166.43,166.56,4.31005626,166.5306,4 | |
| 2024-02-01 21:42:00,1706823720000,166.63,166.63,166.6,166.6,2.40916,166.601,2 | |
| 2024-02-01 21:43:00,1706823780000,166.68,166.68,166.68,166.68,0.66696982,166.68,1 | |
| 2024-02-01 21:44:00,1706823840000,166.72,166.77,166.7,166.77,3.70493,166.7148,6 | |
| 2024-02-01 21:45:00,1706823900000,166.74,166.74,166.74,166.74,0.21,166.74,1 | |
| 2024-02-01 21:48:00,1706824080000,166.71,166.71,166.71,166.71,0.65279,166.71,2 | |
| 2024-02-01 21:49:00,1706824140000,166.71,166.71,166.71,166.71,4.96155,166.71,2 | |
| 2024-02-01 21:55:00,1706824500000,166.4,166.41,166.4,166.4,5.26307,166.4035,4 | |
| 2024-02-01 21:56:00,1706824560000,166.44,166.44,166.44,166.44,0.43159,166.44,1 | |
| 2024-02-01 21:58:00,1706824680000,166.44,166.58,166.44,166.58,1.2605696,166.5374,4 | |
| 2024-02-01 22:00:00,1706824800000,166.55,166.56,166.55,166.56,7.88742,166.5525,3 | |
| 2024-02-01 22:01:00,1706824860000,166.46,166.46,166.3,166.45,59.27249947999999,166.3736,14 | |
| 2024-02-01 22:02:00,1706824920000,166.53,166.53,166.53,166.53,0.02031118,166.53,1 | |
| 2024-02-01 22:03:00,1706824980000,166.48,166.48,166.48,166.48,0.39329,166.48,1 | |
| 2024-02-01 22:06:00,1706825160000,166.62,166.7,166.5,166.7,12.23586767,166.6316,14 | |
| 2024-02-01 22:09:00,1706825340000,166.71,166.71,166.71,166.71,0.59962823,166.71,2 | |
| 2024-02-01 22:10:00,1706825400000,166.76,166.77,166.76,166.77,9.57706,166.7684,4 | |
| 2024-02-01 22:11:00,1706825460000,166.79,166.79,166.79,166.79,1.9820799999999998,166.79,3 | |
| 2024-02-01 22:13:00,1706825580000,166.84,166.85,166.84,166.85,2.36304,166.8464,2 | |
| 2024-02-01 22:14:00,1706825640000,166.89,166.89,166.89,166.89,0.44939781,166.89,1 | |
| 2024-02-01 22:16:00,1706825760000,166.78,166.78,166.78,166.78,0.65369,166.78,1 | |
| 2024-02-01 22:19:00,1706825940000,166.68,166.68,166.68,166.68,0.1112,166.68,1 | |
| 2024-02-01 22:20:00,1706826000000,166.68,166.68,166.68,166.68,0.30085,166.68,1 | |
| 2024-02-01 22:22:00,1706826120000,166.81,166.81,166.81,166.81,0.57061,166.81,1 | |
| 2024-02-01 22:23:00,1706826180000,166.82,166.82,166.82,166.82,0.05654036,166.82,1 | |
| 2024-02-01 22:24:00,1706826240000,166.92,167.09,166.92,167.09,0.7978400000000001,167.0225,9 | |
| 2024-02-01 22:25:00,1706826300000,167.03,167.03,167.03,167.03,0.40289,167.03,1 | |
| 2024-02-01 22:26:00,1706826360000,167.04,167.04,167.04,167.04,0.67317,167.04,1 | |
| 2024-02-01 22:27:00,1706826420000,166.92,166.92,166.82,166.82,1.009736,166.8228,2 | |
| 2024-02-01 22:30:00,1706826600000,166.68,166.68,166.68,166.68,3.99976002,166.68,2 | |
| 2024-02-01 22:33:00,1706826780000,166.83,166.84,166.68,166.68,12.8694,166.7432,5 | |
| 2024-02-01 22:34:00,1706826840000,166.84,166.85,166.84,166.85,1.4054099999999998,166.844,2 | |
| 2024-02-01 22:36:00,1706826960000,166.86,166.86,166.86,166.86,1.60789,166.86,1 | |
| 2024-02-01 22:37:00,1706827020000,166.84,166.84,166.84,166.84,0.04225,166.84,1 | |
| 2024-02-01 22:38:00,1706827080000,166.68,166.68,166.67,166.67,0.27569,166.6713,2 | |
| 2024-02-01 22:40:00,1706827200000,166.67,166.67,166.67,166.67,0.80931,166.67,2 | |
| 2024-02-01 22:42:00,1706827320000,166.55,166.55,166.52,166.52,4.97657931,166.5201,2 | |
| 2024-02-01 22:46:00,1706827560000,166.55,166.55,166.55,166.55,3.72079,166.55,1 | |
| 2024-02-01 22:48:00,1706827680000,166.54,166.54,166.5,166.51,2.24372,166.5065,3 | |
| 2024-02-01 22:49:00,1706827740000,166.52,166.52,166.52,166.52,1.16312,166.52,1 | |
| 2024-02-01 22:50:00,1706827800000,166.53,166.53,166.42,166.42,0.6382,166.4295,2 | |
| 2024-02-01 22:51:00,1706827860000,166.42,166.42,166.42,166.42,4.75236,166.42,3 | |
| 2024-02-01 22:52:00,1706827920000,166.42,166.42,166.42,166.42,0.64998,166.42,1 | |
| 2024-02-01 22:55:00,1706828100000,166.42,166.42,166.42,166.42,3.0,166.42,1 | |
| 2024-02-01 22:56:00,1706828160000,166.42,166.42,166.42,166.42,0.5833,166.42,1 | |
| 2024-02-01 22:57:00,1706828220000,166.51,166.51,166.51,166.51,0.0447685,166.51,1 | |
| 2024-02-01 23:00:00,1706828400000,166.54,166.54,166.54,166.54,0.04043751,166.54,1 | |
| 2024-02-01 23:01:00,1706828460000,166.55,166.55,166.55,166.55,0.07459975,166.55,1 | |
| 2024-02-01 23:02:00,1706828520000,166.86,166.86,166.86,166.86,0.03428733,166.86,1 | |
| 2024-02-01 23:04:00,1706828640000,166.64,166.75,166.55,166.55,205.32784099000003,166.5608,23 | |
| 2024-02-01 23:06:00,1706828760000,166.43,166.43,166.42,166.42,1.61001701,166.4252,3 | |
| 2024-02-01 23:07:00,1706828820000,166.55,166.55,166.55,166.55,0.28041,166.55,1 | |
| 2024-02-01 23:09:00,1706828940000,166.55,166.55,166.55,166.55,1.07615,166.55,1 | |
| 2024-02-01 23:11:00,1706829060000,166.55,166.55,166.55,166.55,2.91424,166.55,1 | |
| 2024-02-01 23:13:00,1706829180000,166.55,166.55,166.55,166.55,1.27683,166.55,1 | |
| 2024-02-01 23:16:00,1706829360000,166.55,166.55,166.55,166.55,7.83621,166.55,2 | |
| 2024-02-01 23:17:00,1706829420000,166.63,166.63,166.63,166.63,0.02084661,166.63,1 | |
| 2024-02-01 23:19:00,1706829540000,166.55,166.55,166.55,166.55,32.79819,166.55,2 | |
| 2024-02-01 23:20:00,1706829600000,166.55,166.55,166.55,166.55,0.7576999999999999,166.55,2 | |
| 2024-02-01 23:22:00,1706829720000,166.55,166.89,166.55,166.78,62.77441337,166.613,19 | |
| 2024-02-01 23:24:00,1706829840000,166.48,166.48,166.48,166.48,1.81386537,166.48,1 | |
| 2024-02-01 23:25:00,1706829900000,166.47,166.47,166.47,166.47,0.43762,166.47,1 | |
| 2024-02-01 23:26:00,1706829960000,166.5,166.5,166.37,166.37,12.85219802,166.378,4 | |
| 2024-02-01 23:27:00,1706830020000,166.41,166.41,166.41,166.41,5.36354,166.41,1 | |
| 2024-02-01 23:28:00,1706830080000,166.45,166.45,166.45,166.45,1.37222,166.45,3 | |
| 2024-02-01 23:29:00,1706830140000,166.45,166.45,166.45,166.45,0.41,166.45,1 | |
| 2024-02-01 23:30:00,1706830200000,166.45,166.45,166.45,166.45,0.496,166.45,1 | |
| 2024-02-01 23:32:00,1706830320000,166.45,166.45,166.45,166.45,29.761029999999998,166.45,5 | |
| 2024-02-01 23:33:00,1706830380000,166.57,166.57,166.57,166.57,0.05,166.57,1 | |
| 2024-02-01 23:35:00,1706830500000,166.53,166.57,166.27,166.27,26.540000000000003,166.409,9 | |
| 2024-02-01 23:36:00,1706830560000,166.26,166.26,166.17,166.17,25.599999999999998,166.1963,6 | |
| 2024-02-01 23:37:00,1706830620000,166.32,166.32,166.32,166.32,0.58372,166.32,1 | |
| 2024-02-01 23:41:00,1706830860000,166.31,166.31,166.31,166.31,0.10600685,166.31,1 | |
| 2024-02-01 23:42:00,1706830920000,166.48,166.48,166.48,166.48,0.17642506,166.48,1 | |
| 2024-02-01 23:45:00,1706831100000,166.34,166.34,166.25,166.25,0.791521,166.2586,2 | |
| 2024-02-01 23:51:00,1706831460000,166.25,166.26,166.25,166.26,0.2976,166.2583,4 | |
| 2024-02-01 23:52:00,1706831520000,166.32,166.5,166.27,166.47,2.54018018,166.4364,14 | |
| 2024-02-01 23:56:00,1706831760000,166.5,166.5,166.5,166.5,0.0583,166.5,1 | |
| 2024-02-01 23:58:00,1706831880000,166.47,166.48,166.47,166.48,6.29369573,166.4787,3 | |
| 2024-02-01 23:59:00,1706831940000,166.48,166.5,166.48,166.5,6.93796582,166.4944,6 | |
| 2024-02-02 00:00:00,1706832000000,166.4,166.4,166.4,166.4,0.05836,166.4,1 | |
| 2024-02-02 00:01:00,1706832060000,166.27,166.27,166.27,166.27,0.33706,166.27,1 | |
| 2024-02-02 00:02:00,1706832120000,166.08,166.08,165.69,165.83,12.280717970000001,165.793,9 | |
| 2024-02-02 00:03:00,1706832180000,165.75,165.75,165.74,165.74,3.1570400000000003,165.7443,2 | |
| 2024-02-02 00:04:00,1706832240000,165.58,165.58,165.58,165.58,0.022,165.58,1 | |
| 2024-02-02 00:05:00,1706832300000,165.75,165.75,165.75,165.75,0.62,165.75,1 | |
| 2024-02-02 00:06:00,1706832360000,165.64,165.74,165.57,165.57,1.5569123100000002,165.6463,6 | |
| 2024-02-02 00:07:00,1706832420000,165.62,165.62,165.62,165.62,1.17258363,165.62,1 | |
| 2024-02-02 00:09:00,1706832540000,165.5,165.5,165.5,165.5,0.035,165.5,1 | |
| 2024-02-02 00:10:00,1706832600000,165.74,165.89,165.74,165.89,1.36584059,165.7494,2 | |
| 2024-02-02 00:12:00,1706832720000,165.76,165.76,165.76,165.76,1.275,165.76,1 | |
| 2024-02-02 00:13:00,1706832780000,165.8,166.07,165.8,166.07,0.706643,165.9954,5 | |
| 2024-02-02 00:14:00,1706832840000,166.16,166.16,166.16,166.16,0.56404,166.16,1 | |
| 2024-02-02 00:15:00,1706832900000,166.01,166.01,166.01,166.01,1.70447283,166.01,1 | |
| 2024-02-02 00:16:00,1706832960000,166.17,166.21,166.17,166.21,2.6498899999999996,166.1703,2 | |
| 2024-02-02 00:18:00,1706833080000,166.19,166.28,166.19,166.28,0.28094,166.2445,2 | |
| 2024-02-02 00:19:00,1706833140000,166.32,166.39,166.32,166.32,0.2398634,166.3576,3 | |
| 2024-02-02 00:20:00,1706833200000,166.39,166.39,166.39,166.39,3.7e-05,166.39,1 | |
| 2024-02-02 00:21:00,1706833260000,166.36,166.55,166.36,166.55,0.43802,166.4305,4 | |
| 2024-02-02 00:22:00,1706833320000,166.36,166.36,166.36,166.36,1.83244,166.36,1 | |
| 2024-02-02 00:23:00,1706833380000,166.36,166.36,166.36,166.36,0.58351,166.36,1 | |
| 2024-02-02 00:25:00,1706833500000,166.38,166.4,166.38,166.4,1.12744,166.3863,2 | |
| 2024-02-02 00:27:00,1706833620000,166.32,166.32,166.32,166.32,0.49009,166.32,1 | |
| 2024-02-02 00:28:00,1706833680000,166.32,166.32,166.32,166.32,0.06528086,166.32,1 | |
| 2024-02-02 00:29:00,1706833740000,166.31,166.31,166.31,166.31,0.88514,166.31,1 | |
| 2024-02-02 00:34:00,1706834040000,166.26,166.26,166.26,166.26,6.01112475,166.26,2 | |
| 2024-02-02 00:37:00,1706834220000,166.23,166.23,166.23,166.23,0.03385438,166.23,1 | |
| 2024-02-02 00:38:00,1706834280000,165.75,165.75,165.71,165.71,5.41394337,165.7211,2 | |
| 2024-02-02 00:39:00,1706834340000,165.8,165.8,165.64,165.8,29.834743699999997,165.7305,8 | |
| 2024-02-02 00:40:00,1706834400000,166.01,166.18,166.01,166.18,2.71879,166.1688,3 | |
| 2024-02-02 00:42:00,1706834520000,166.27,166.27,166.27,166.27,0.12395,166.27,1 | |
| 2024-02-02 00:43:00,1706834580000,166.29,166.29,166.12,166.12,1.3389741899999998,166.29,3 | |
| 2024-02-02 00:44:00,1706834640000,166.29,166.29,166.29,166.29,0.8,166.29,1 | |
| 2024-02-02 00:47:00,1706834820000,166.24,166.24,166.24,166.24,1.1175,166.24,1 | |
| 2024-02-02 00:48:00,1706834880000,166.01,166.01,166.01,166.01,0.64886,166.01,1 | |
| 2024-02-02 00:50:00,1706835000000,166.01,166.27,166.01,166.27,15.172165569999999,166.1239,8 | |
| 2024-02-02 00:54:00,1706835240000,166.1,166.1,166.1,166.1,2.181,166.1,1 | |
| 2024-02-02 00:56:00,1706835360000,166.18,166.18,166.18,166.18,0.05873,166.18,1 | |
| 2024-02-02 00:57:00,1706835420000,166.2,166.2,166.2,166.2,0.13983,166.2,1 | |
| 2024-02-02 00:59:00,1706835540000,166.32,166.39,166.32,166.39,0.58646,166.3549,6 | |
| 2024-02-02 01:00:00,1706835600000,166.38,166.38,166.38,166.38,0.59947513,166.38,1 | |
| 2024-02-02 01:02:00,1706835720000,166.4,166.4,166.4,166.4,0.07202427,166.4,1 | |
| 2024-02-02 01:03:00,1706835780000,166.4,166.4,166.4,166.4,0.00869068,166.4,1 | |
| 2024-02-02 01:05:00,1706835900000,166.4,166.4,166.39,166.39,30.134378469999998,166.3999,5 | |
| 2024-02-02 01:06:00,1706835960000,166.5,166.51,166.5,166.51,0.19999999999999998,166.5051,3 | |
| 2024-02-02 01:07:00,1706836020000,166.52,166.53,166.52,166.53,1.97255,166.5268,3 | |
| 2024-02-02 01:09:00,1706836140000,166.55,166.66,166.42,166.42,14.031609999999997,166.5592,9 | |
| 2024-02-02 01:10:00,1706836200000,166.35,166.35,166.35,166.35,0.10751,166.35,1 | |
| 2024-02-02 01:12:00,1706836320000,166.7,166.7,166.7,166.7,0.02847547,166.7,1 | |
| 2024-02-02 01:14:00,1706836440000,166.67,166.83,166.67,166.83,3.4223999999999997,166.7821,13 | |
| 2024-02-02 01:16:00,1706836560000,166.8,166.81,166.8,166.81,1.01963973,166.8052,2 | |
| 2024-02-02 01:17:00,1706836620000,166.65,166.65,166.65,166.65,0.03069063,166.65,1 | |
| 2024-02-02 01:18:00,1706836680000,166.75,166.75,166.75,166.75,1.0195808,166.75,1 | |
| 2024-02-02 01:19:00,1706836740000,166.73,166.73,166.66,166.66,1.7428592600000001,166.722,2 | |
| 2024-02-02 01:22:00,1706836920000,166.79,166.79,166.79,166.79,0.0899,166.79,1 | |
| 2024-02-02 01:24:00,1706837040000,166.67,166.67,166.67,166.67,0.45799074,166.67,1 | |
| 2024-02-02 01:27:00,1706837220000,166.66,166.66,166.5,166.5,2.0032,166.5801,4 | |
| 2024-02-02 01:30:00,1706837400000,166.02,166.02,166.02,166.02,0.54081,166.02,1 | |
| 2024-02-02 01:31:00,1706837460000,166.11,166.21,166.02,166.21,6.159354899999999,166.0392,8 | |
| 2024-02-02 01:32:00,1706837520000,166.45,166.45,165.99,165.99,44.1084033,166.0896,14 | |
| 2024-02-02 01:36:00,1706837760000,166.11,166.11,166.11,166.11,0.55,166.11,2 | |
| 2024-02-02 01:37:00,1706837820000,165.88,165.88,165.88,165.88,1.50502678,165.88,1 | |
| 2024-02-02 01:39:00,1706837940000,166.01,166.02,166.01,166.02,0.81865,166.0195,2 | |
| 2024-02-02 01:41:00,1706838060000,165.94,165.94,165.92,165.92,6.40154,165.9226,2 | |
| 2024-02-02 01:43:00,1706838180000,165.87,165.87,165.74,165.74,2.1,165.7641,2 | |
| 2024-02-02 01:44:00,1706838240000,165.77,165.77,165.77,165.77,2.39600708,165.77,1 | |
| 2024-02-02 01:47:00,1706838420000,166.02,166.28,166.02,166.28,2.49340644,166.0234,4 | |
| 2024-02-02 01:48:00,1706838480000,165.98,165.98,165.98,165.98,1.50358,165.98,1 | |
| 2024-02-02 01:49:00,1706838540000,166.03,166.16,166.03,166.16,2.36,166.1177,7 | |
| 2024-02-02 01:51:00,1706838660000,166.11,166.13,166.11,166.13,1.41168,166.1192,3 | |
| 2024-02-02 01:52:00,1706838720000,165.9,166.13,165.9,166.13,5.034111859999999,166.1166,5 | |
| 2024-02-02 01:53:00,1706838780000,166.1,166.1,166.1,166.1,1.41184,166.1,1 | |
| 2024-02-02 01:54:00,1706838840000,166.19,166.2,166.19,166.2,1.17965,166.1931,3 | |
| 2024-02-02 01:55:00,1706838900000,166.22,166.25,166.22,166.25,0.25274,166.2334,4 | |
| 2024-02-02 01:57:00,1706839020000,166.12,166.12,166.12,166.12,0.14827,166.12,1 | |
| 2024-02-02 01:58:00,1706839080000,166.02,166.02,166.02,166.02,0.56419,166.02,1 | |
| 2024-02-02 02:02:00,1706839320000,165.86,165.86,165.86,165.86,0.54194,165.86,1 | |
| 2024-02-02 02:03:00,1706839380000,165.74,165.74,165.74,165.74,0.154,165.74,1 | |
| 2024-02-02 02:05:00,1706839500000,165.81,165.82,165.81,165.82,1.17676,165.8129,2 | |
| 2024-02-02 02:06:00,1706839560000,165.83,165.83,165.83,165.83,0.12941,165.83,1 | |
| 2024-02-02 02:08:00,1706839680000,165.97,165.97,165.97,165.97,0.74375683,165.97,1 | |
| 2024-02-02 02:09:00,1706839740000,166.08,166.23,166.08,166.23,0.6025185200000001,166.2031,3 | |
| 2024-02-02 02:16:00,1706840160000,166.09,166.09,166.09,166.09,0.72968,166.09,1 | |
| 2024-02-02 02:20:00,1706840400000,165.79,165.91,165.79,165.91,1.3107600000000001,165.8582,3 | |
| 2024-02-02 02:21:00,1706840460000,165.89,165.89,165.89,165.89,0.28153,165.89,1 | |
| 2024-02-02 02:22:00,1706840520000,165.84,165.84,165.84,165.84,0.22502,165.84,1 | |
| 2024-02-02 02:23:00,1706840580000,165.99,166.04,165.99,166.04,5.2684,166.0212,4 | |
| 2024-02-02 02:25:00,1706840700000,165.83,165.84,165.83,165.84,0.65170908,165.831,2 | |
| 2024-02-02 02:26:00,1706840760000,165.8,165.8,165.8,165.8,0.67779,165.8,2 | |
| 2024-02-02 02:28:00,1706840880000,165.81,165.81,165.81,165.81,0.5,165.81,1 | |
| 2024-02-02 02:30:00,1706841000000,165.75,165.75,165.37,165.5,12.006912060000001,165.5443,7 | |
| 2024-02-02 02:31:00,1706841060000,165.48,165.48,165.46,165.46,6.40116561,165.4721,3 | |
| 2024-02-02 02:32:00,1706841120000,165.45,165.49,165.4,165.49,8.115969999999999,165.4045,3 | |
| 2024-02-02 02:34:00,1706841240000,165.6,165.76,165.6,165.65,0.60070908,165.6558,3 | |
| 2024-02-02 02:35:00,1706841300000,165.69,165.69,165.65,165.66,15.95334,165.668,5 | |
| 2024-02-02 02:36:00,1706841360000,165.59,165.59,165.47,165.47,2.42803215,165.5848,2 | |
| 2024-02-02 02:37:00,1706841420000,165.6,165.77,165.6,165.77,0.25542119,165.7315,4 | |
| 2024-02-02 02:38:00,1706841480000,165.84,165.91,165.84,165.91,0.3233849,165.8888,3 | |
| 2024-02-02 02:39:00,1706841540000,166.05,166.05,166.05,166.05,0.10525184,166.05,1 | |
| 2024-02-02 02:41:00,1706841660000,165.99,166.07,165.99,166.07,1.6489406199999999,166.018,2 | |
| 2024-02-02 02:44:00,1706841840000,166.07,166.41,166.07,166.4,7.601914229999999,166.3998,4 | |
| 2024-02-02 02:45:00,1706841900000,166.19,166.27,166.19,166.27,2.3465627299999996,166.264,5 | |
| 2024-02-02 02:46:00,1706841960000,166.38,166.41,166.38,166.4,3.70403,166.4004,5 | |
| 2024-02-02 02:47:00,1706842020000,166.38,166.38,166.36,166.36,4.40972316,166.3691,2 | |
| 2024-02-02 02:48:00,1706842080000,166.48,166.48,166.25,166.25,0.45052631,166.3725,2 | |
| 2024-02-02 02:49:00,1706842140000,165.93,165.93,165.93,165.93,0.03706,165.93,1 | |
| 2024-02-02 02:51:00,1706842260000,165.98,166.26,165.93,166.26,14.92896915,165.9844,8 | |
| 2024-02-02 02:53:00,1706842380000,166.21,166.21,166.2,166.2,8.60762933,166.2081,3 | |
| 2024-02-02 02:54:00,1706842440000,166.15,166.23,166.15,166.2,4.151,166.1796,4 | |
| 2024-02-02 02:55:00,1706842500000,166.21,166.21,166.21,166.21,2.9,166.21,2 | |
| 2024-02-02 02:56:00,1706842560000,165.86,165.94,165.86,165.94,2.061,165.9396,3 | |
| 2024-02-02 02:57:00,1706842620000,166.48,167.06,166.48,167.06,9.191152670000001,166.8322,14 | |
| 2024-02-02 02:58:00,1706842680000,166.96,166.98,166.96,166.98,0.66064902,166.9781,3 | |
| 2024-02-02 02:59:00,1706842740000,166.98,167.03,166.98,167.03,0.9372699999999999,167.0027,4 | |
| 2024-02-02 03:00:00,1706842800000,167.02,167.02,167.01,167.02,2.39936843,167.0165,7 | |
| 2024-02-02 03:01:00,1706842860000,167.04,167.11,167.04,167.11,0.54986,167.0674,3 | |
| 2024-02-02 03:02:00,1706842920000,166.95,167.39,166.95,167.39,4.46219025,167.1798,13 | |
| 2024-02-02 03:03:00,1706842980000,167.27,167.27,167.27,167.27,0.332,167.27,1 | |
| 2024-02-02 03:05:00,1706843100000,167.27,167.4,167.27,167.4,0.5311400000000001,167.3809,3 | |
| 2024-02-02 03:06:00,1706843160000,167.4,167.61,167.4,167.61,9.693659069999999,167.5584,9 | |
| 2024-02-02 03:07:00,1706843220000,167.34,167.34,167.34,167.34,0.0002047,167.34,1 | |
| 2024-02-02 03:08:00,1706843280000,167.63,167.65,167.63,167.65,0.04822,167.6315,2 | |
| 2024-02-02 03:09:00,1706843340000,167.65,167.73,167.65,167.73,5.817430000000001,167.6976,14 | |
| 2024-02-02 03:10:00,1706843400000,167.63,167.63,167.63,167.63,0.21042,167.63,1 | |
| 2024-02-02 03:11:00,1706843460000,167.75,167.8,167.75,167.8,1.2156896700000002,167.7774,4 | |
| 2024-02-02 03:13:00,1706843580000,167.8,167.82,167.8,167.82,10.802615470000001,167.81,4 | |
| 2024-02-02 03:14:00,1706843640000,167.92,167.93,167.92,167.93,0.27816,167.9259,2 | |
| 2024-02-02 03:18:00,1706843880000,168.03,168.03,168.03,168.03,0.564746,168.03,1 | |
| 2024-02-02 03:19:00,1706843940000,167.94,168.44,167.94,168.44,11.937638479999999,168.2451,22 | |
| 2024-02-02 03:20:00,1706844000000,168.49,168.97,168.49,168.93,16.099265879999997,168.7937,24 | |
| 2024-02-02 03:21:00,1706844060000,168.66,168.66,168.63,168.63,3.5,168.6471,3 | |
| 2024-02-02 03:22:00,1706844120000,168.59,168.59,168.59,168.59,0.16562,168.59,1 | |
| 2024-02-02 03:24:00,1706844240000,168.21,168.4,168.21,168.4,1.38021,168.2614,2 | |
| 2024-02-02 03:26:00,1706844360000,168.21,168.21,168.21,168.21,0.21042,168.21,1 | |
| 2024-02-02 03:27:00,1706844420000,168.73,168.85,168.73,168.85,0.71855,168.8151,4 | |
| 2024-02-02 03:28:00,1706844480000,168.84,168.84,168.84,168.84,2.79167,168.84,2 | |
| 2024-02-02 03:33:00,1706844780000,168.32,168.32,168.32,168.32,0.21042,168.32,1 | |
| 2024-02-02 03:34:00,1706844840000,168.29,168.29,168.26,168.26,3.0152674100000003,168.2606,2 | |
| 2024-02-02 03:36:00,1706844960000,168.24,168.24,168.24,168.24,0.11016,168.24,1 | |
| 2024-02-02 03:37:00,1706845020000,168.27,168.3,168.27,168.3,0.91823,168.2768,2 | |
| 2024-02-02 03:39:00,1706845140000,168.02,168.23,167.9,168.23,4.73575328,167.976,5 | |
| 2024-02-02 03:43:00,1706845380000,167.77,167.77,167.63,167.63,2.4320209,167.7382,3 | |
| 2024-02-02 03:44:00,1706845440000,167.9,167.9,167.9,167.9,0.09217801,167.9,1 | |
| 2024-02-02 03:45:00,1706845500000,167.99,168.09,167.99,168.09,2.05261,168.0288,4 | |
| 2024-02-02 03:47:00,1706845620000,168.05,168.05,167.96,167.96,24.0250748,168.0013,7 | |
| 2024-02-02 03:48:00,1706845680000,168.1,168.1,168.1,168.1,2.67558,168.1,1 | |
| 2024-02-02 03:49:00,1706845740000,168.04,168.07,168.04,168.07,2.40929,168.0652,3 | |
| 2024-02-02 03:50:00,1706845800000,168.1,168.12,168.1,168.12,0.17221,168.115,3 | |
| 2024-02-02 03:52:00,1706845920000,168.12,168.29,168.12,168.29,1.03,168.2793,6 | |
| 2024-02-02 03:53:00,1706845980000,168.13,168.28,168.13,168.28,0.7502599999999999,168.2379,2 | |
| 2024-02-02 03:55:00,1706846100000,168.16,168.16,168.16,168.16,0.00604,168.16,1 | |
| 2024-02-02 03:56:00,1706846160000,168.01,168.01,167.94,167.94,1.0264199999999999,167.9408,3 | |
| 2024-02-02 03:57:00,1706846220000,168.13,168.14,168.13,168.14,0.72563,168.1309,2 | |
| 2024-02-02 04:01:00,1706846460000,168.22,168.22,168.22,168.22,0.23775558,168.22,1 | |
| 2024-02-02 04:02:00,1706846520000,168.11,168.11,168.11,168.11,0.21042,168.11,1 | |
| 2024-02-02 04:06:00,1706846760000,167.79,167.79,167.79,167.79,0.10795,167.79,1 | |
| 2024-02-02 04:07:00,1706846820000,167.9,167.9,167.9,167.9,0.02208184,167.9,1 | |
| 2024-02-02 04:08:00,1706846880000,167.66,167.7,167.66,167.7,1.25885,167.6674,3 | |
| 2024-02-02 04:10:00,1706847000000,167.67,167.67,167.67,167.67,2.79844,167.67,1 | |
| 2024-02-02 04:11:00,1706847060000,167.73,167.87,167.69,167.87,6.965780939999999,167.7449,7 | |
| 2024-02-02 04:12:00,1706847120000,168.0,168.23,168.0,168.23,0.6678632,168.1358,4 | |
| 2024-02-02 04:14:00,1706847240000,168.24,168.44,168.24,168.44,1.44236,168.3875,6 | |
| 2024-02-02 04:16:00,1706847360000,167.74,167.74,167.73,167.73,1.8655,167.7385,3 | |
| 2024-02-02 04:17:00,1706847420000,167.78,167.78,167.78,167.78,0.19439,167.78,1 | |
| 2024-02-02 04:21:00,1706847660000,167.78,168.47,167.78,168.47,1.53284436,167.9163,7 | |
| 2024-02-02 04:24:00,1706847840000,168.39,168.39,168.39,168.39,0.01598,168.39,1 | |
| 2024-02-02 04:25:00,1706847900000,168.47,168.54,168.47,168.54,0.5462899999999999,168.5204,5 | |
| 2024-02-02 04:28:00,1706848080000,168.56,168.56,168.56,168.56,0.05478,168.56,1 | |
| 2024-02-02 04:29:00,1706848140000,168.56,169.0,168.56,169.0,52.400712930000005,168.8625,20 | |
| 2024-02-02 04:30:00,1706848200000,168.75,168.75,168.75,168.75,9.077795609999999,168.75,2 | |
| 2024-02-02 04:31:00,1706848260000,168.55,168.55,168.55,168.55,0.21042,168.55,1 | |
| 2024-02-02 04:32:00,1706848320000,168.85,168.89,168.85,168.89,0.81709,168.8842,3 | |
| 2024-02-02 04:34:00,1706848440000,168.79,168.79,168.79,168.79,5.1,168.79,2 | |
| 2024-02-02 04:35:00,1706848500000,168.79,168.79,168.79,168.79,0.72,168.79,1 | |
| 2024-02-02 04:39:00,1706848740000,168.78,168.78,168.78,168.78,0.21042,168.78,1 | |
| 2024-02-02 04:40:00,1706848800000,168.69,168.69,168.57,168.57,4.233,168.6078,2 | |
| 2024-02-02 04:42:00,1706848920000,168.76,168.87,168.76,168.87,70.76968452,168.8349,10 | |
| 2024-02-02 04:43:00,1706848980000,168.72,168.89,168.72,168.89,0.48662000000000005,168.7326,2 | |
| 2024-02-02 04:44:00,1706849040000,168.87,168.87,168.77,168.77,0.62357,168.8144,2 | |
| 2024-02-02 04:45:00,1706849100000,168.8,168.8,168.8,168.8,0.30229,168.8,1 | |
| 2024-02-02 04:48:00,1706849280000,168.82,168.82,168.82,168.82,0.5779,168.82,1 | |
| 2024-02-02 04:49:00,1706849340000,168.35,168.35,168.01,168.01,130.12280383,168.0874,13 | |
| 2024-02-02 04:50:00,1706849400000,168.25,168.25,168.25,168.25,0.11993283,168.25,1 | |
| 2024-02-02 04:51:00,1706849460000,168.46,168.5,168.17,168.4,24.7385309,168.3766,11 | |
| 2024-02-02 04:52:00,1706849520000,168.45,168.54,168.27,168.29,9.75464971,168.4509,6 | |
| 2024-02-02 04:53:00,1706849580000,167.92,168.04,167.91,167.91,6.47782,167.9936,4 | |
| 2024-02-02 04:54:00,1706849640000,168.09,168.09,168.09,168.09,0.82006,168.09,1 | |
| 2024-02-02 04:55:00,1706849700000,168.02,168.02,168.02,168.02,2.009,168.02,2 | |
| 2024-02-02 04:59:00,1706849940000,167.96,167.97,167.96,167.97,1.8788799999999999,167.9675,2 | |
| 2024-02-02 05:02:00,1706850120000,168.07,168.09,168.07,168.09,0.62276,168.08,4 | |
| 2024-02-02 05:03:00,1706850180000,168.0,168.0,168.0,168.0,3.71527,168.0,1 | |
| 2024-02-02 05:07:00,1706850420000,167.88,167.88,167.74,167.74,3.2375599999999998,167.7783,5 | |
| 2024-02-02 05:08:00,1706850480000,167.89,167.89,167.89,167.89,8.38819,167.89,1 | |
| 2024-02-02 05:09:00,1706850540000,168.1,168.44,168.1,168.44,2.34765,168.3289,11 | |
| 2024-02-02 05:10:00,1706850600000,168.22,168.22,168.17,168.17,6.97549,168.1867,3 | |
| 2024-02-02 05:11:00,1706850660000,168.35,168.39,168.23,168.23,2.5527499999999996,168.3596,4 | |
| 2024-02-02 05:13:00,1706850780000,168.15,168.19,168.15,168.19,1.45039,168.1637,3 | |
| 2024-02-02 05:14:00,1706850840000,168.08,168.08,168.08,168.08,0.06,168.08,1 | |
| 2024-02-02 05:16:00,1706850960000,167.88,167.88,167.74,167.74,0.79099802,167.7645,3 | |
| 2024-02-02 05:17:00,1706851020000,167.64,167.64,167.64,167.64,1.36782,167.64,2 | |
| 2024-02-02 05:18:00,1706851080000,167.64,167.66,167.64,167.66,3.87966,167.6411,2 | |
| 2024-02-02 05:19:00,1706851140000,167.87,167.89,167.87,167.89,2.1372799999999996,167.8736,3 | |
| 2024-02-02 05:21:00,1706851260000,167.78,167.78,167.78,167.78,1.95482448,167.78,1 | |
| 2024-02-02 05:22:00,1706851320000,167.63,167.63,167.34,167.34,2.9581732900000004,167.4871,6 | |
| 2024-02-02 05:23:00,1706851380000,167.33,167.33,167.33,167.33,2.80411,167.33,1 | |
| 2024-02-02 05:29:00,1706851740000,167.36,167.36,167.36,167.36,0.29001,167.36,1 | |
| 2024-02-02 05:30:00,1706851800000,167.39,167.39,167.39,167.39,1.8445288,167.39,3 | |
| 2024-02-02 05:32:00,1706851920000,167.5,167.5,167.5,167.5,0.09238337,167.5,1 | |
| 2024-02-02 05:33:00,1706851980000,167.76,167.76,167.76,167.76,0.27826,167.76,1 | |
| 2024-02-02 05:35:00,1706852100000,167.89,167.89,167.89,167.89,1.03325,167.89,1 | |
| 2024-02-02 05:37:00,1706852220000,167.89,167.89,167.89,167.89,0.14452,167.89,1 | |
| 2024-02-02 05:41:00,1706852460000,167.98,167.98,167.98,167.98,0.09789301,167.98,1 | |
| 2024-02-02 05:42:00,1706852520000,168.03,168.03,168.03,168.03,0.11453536,168.03,2 | |
| 2024-02-02 05:43:00,1706852580000,168.03,168.03,168.03,168.03,1.02546464,168.03,1 | |
| 2024-02-02 05:45:00,1706852700000,167.74,167.78,167.74,167.78,1.78901544,167.7654,3 | |
| 2024-02-02 05:47:00,1706852820000,167.5,167.5,167.5,167.5,0.03604881,167.5,1 | |
| 2024-02-02 05:51:00,1706853060000,167.75,167.75,167.75,167.75,0.03829945,167.75,1 | |
| 2024-02-02 05:53:00,1706853180000,167.99,167.99,167.99,167.99,0.01458048,167.99,1 | |
| 2024-02-02 05:55:00,1706853300000,167.98,167.99,167.98,167.99,0.33838999999999997,167.9829,2 | |
| 2024-02-02 05:56:00,1706853360000,167.75,167.75,167.75,167.75,0.056083820000000006,167.75,2 | |
| 2024-02-02 05:57:00,1706853420000,167.89,168.0,167.89,168.0,0.16709172,167.961,3 | |
| 2024-02-02 05:59:00,1706853540000,168.01,168.01,168.01,168.01,0.11003882000000001,168.01,2 | |
| 2024-02-02 06:00:00,1706853600000,168.06,168.27,168.06,168.27,0.67509759,168.1859,6 | |
| 2024-02-02 06:01:00,1706853660000,168.27,168.27,168.24,168.24,1.922489,168.2649,2 | |
| 2024-02-02 06:04:00,1706853840000,168.17,168.18,168.17,168.18,1.9641321500000002,168.1789,2 | |
| 2024-02-02 06:05:00,1706853900000,168.08,168.09,168.08,168.09,0.69685,168.0873,2 | |
| 2024-02-02 06:06:00,1706853960000,168.19,168.2,168.19,168.2,1.9730830099999999,168.1997,2 | |
| 2024-02-02 06:07:00,1706854020000,167.99,167.99,167.99,167.99,1.915,167.99,2 | |
| 2024-02-02 06:08:00,1706854080000,168.0,168.01,168.0,168.01,0.78403005,168.0059,2 | |
| 2024-02-02 06:11:00,1706854260000,168.25,168.38,168.25,168.38,2.06337,168.2926,7 | |
| 2024-02-02 06:12:00,1706854320000,168.36,168.46,168.36,168.46,0.61797814,168.4199,3 | |
| 2024-02-02 06:14:00,1706854440000,168.46,168.51,168.46,168.51,0.5986999999999999,168.4648,2 | |
| 2024-02-02 06:15:00,1706854500000,168.51,168.56,168.51,168.56,0.63352,168.5505,4 | |
| 2024-02-02 06:17:00,1706854620000,168.56,168.56,168.56,168.56,0.58742,168.56,2 | |
| 2024-02-02 06:18:00,1706854680000,168.55,168.55,168.53,168.53,9.0,168.5489,5 | |
| 2024-02-02 06:19:00,1706854740000,168.55,168.55,168.55,168.55,0.01158,168.55,1 | |
| 2024-02-02 06:20:00,1706854800000,168.56,168.62,168.56,168.62,5.0,168.602,4 | |
| 2024-02-02 06:22:00,1706854920000,168.46,168.47,168.46,168.47,8.0,168.469,2 | |
| 2024-02-02 06:27:00,1706855220000,168.81,168.81,168.81,168.81,0.03761487,168.81,1 | |
| 2024-02-02 06:28:00,1706855280000,168.59,168.59,168.59,168.59,0.05422,168.59,1 | |
| 2024-02-02 06:29:00,1706855340000,168.59,168.79,168.59,168.79,1.78665,168.7056,8 | |
| 2024-02-02 06:31:00,1706855460000,168.76,168.77,168.76,168.77,2.50229,168.7667,3 | |
| 2024-02-02 06:33:00,1706855580000,168.67,168.67,168.67,168.67,0.03675,168.67,1 | |
| 2024-02-02 06:34:00,1706855640000,168.61,168.61,168.61,168.61,0.294,168.61,1 | |
| 2024-02-02 06:35:00,1706855700000,168.5,168.5,168.5,168.5,0.03168,168.5,1 | |
| 2024-02-02 06:38:00,1706855880000,168.44,168.45,168.44,168.45,1.53132,168.449,2 | |
| 2024-02-02 06:39:00,1706855940000,168.55,168.55,168.55,168.55,1.90831146,168.55,1 | |
| 2024-02-02 06:40:00,1706856000000,168.54,168.7,168.54,168.7,0.16555,168.6628,2 | |
| 2024-02-02 06:41:00,1706856060000,168.81,168.9,168.72,168.9,4.298310000000001,168.8519,10 | |
| 2024-02-02 06:46:00,1706856360000,168.76,168.81,168.75,168.81,25.5183,168.7762,7 | |
| 2024-02-02 06:52:00,1706856720000,168.47,168.47,168.47,168.47,0.33041246,168.47,1 | |
| 2024-02-02 06:53:00,1706856780000,168.47,168.47,168.47,168.47,0.84545,168.47,1 | |
| 2024-02-02 06:54:00,1706856840000,168.47,168.48,168.47,168.48,4.96919,168.4725,4 | |
| 2024-02-02 06:57:00,1706857020000,168.53,168.53,168.53,168.53,0.03339636,168.53,1 | |
| 2024-02-02 07:01:00,1706857260000,168.39,168.39,168.35,168.35,0.39477395,168.3781,2 | |
| 2024-02-02 07:02:00,1706857320000,168.59,168.59,168.59,168.59,0.02188091,168.59,1 | |
| 2024-02-02 07:03:00,1706857380000,168.38,168.39,168.38,168.39,2.8824199999999998,168.3897,2 | |
| 2024-02-02 07:04:00,1706857440000,168.35,168.35,168.35,168.35,1.30802747,168.35,1 | |
| 2024-02-02 07:05:00,1706857500000,168.18,168.18,168.18,168.18,0.058,168.18,1 | |
| 2024-02-02 07:06:00,1706857560000,168.02,168.02,168.02,168.02,0.36243,168.02,1 | |
| 2024-02-02 07:07:00,1706857620000,168.02,168.02,167.9,167.99,5.58984737,167.9879,5 | |
| 2024-02-02 07:08:00,1706857680000,168.04,168.2,168.04,168.2,0.28893,168.0946,5 | |
| 2024-02-02 07:09:00,1706857740000,168.18,168.18,168.18,168.18,0.57474492,168.18,2 | |
| 2024-02-02 07:14:00,1706858040000,167.67,167.86,167.67,167.79,10.504001610000001,167.7845,8 | |
| 2024-02-02 07:15:00,1706858100000,168.01,168.16,168.01,168.16,0.6581588300000001,168.1238,2 | |
| 2024-02-02 07:17:00,1706858220000,168.16,168.16,168.16,168.16,0.9239943,168.16,1 | |
| 2024-02-02 07:18:00,1706858280000,168.5,168.5,168.3,168.3,2.39165723,168.4908,3 | |
| 2024-02-02 07:19:00,1706858340000,168.32,168.32,168.21,168.21,9.07537647,168.3141,4 | |
| 2024-02-02 07:20:00,1706858400000,168.18,168.19,168.18,168.19,0.24952,168.1881,2 | |
| 2024-02-02 07:21:00,1706858460000,167.99,167.99,167.99,167.99,0.08655,167.99,1 | |
| 2024-02-02 07:22:00,1706858520000,167.89,167.89,167.89,167.89,0.05599,167.89,1 | |
| 2024-02-02 07:23:00,1706858580000,167.94,167.98,167.94,167.98,6.767569999999999,167.9588,4 | |
| 2024-02-02 07:27:00,1706858820000,167.74,167.74,167.74,167.74,2.02197651,167.74,1 | |
| 2024-02-02 07:31:00,1706859060000,167.48,167.48,167.45,167.45,2.74843811,167.462,5 | |
| 2024-02-02 07:32:00,1706859120000,167.61,167.61,167.61,167.61,0.09640161,167.61,1 | |
| 2024-02-02 07:34:00,1706859240000,167.45,167.45,167.32,167.32,4.964435920000001,167.3704,5 | |
| 2024-02-02 07:35:00,1706859300000,167.63,167.67,167.63,167.67,0.32859469999999996,167.6441,4 | |
| 2024-02-02 07:38:00,1706859480000,167.53,168.27,167.53,168.27,66.71542894,167.7361,25 | |
| 2024-02-02 07:39:00,1706859540000,168.25,168.26,168.25,168.26,0.8622599999999999,168.2503,2 | |
| 2024-02-02 07:40:00,1706859600000,168.25,168.26,168.25,168.26,6.95211,168.2588,2 | |
| 2024-02-02 07:42:00,1706859720000,167.96,167.99,167.96,167.99,0.66474,167.9836,4 | |
| 2024-02-02 07:43:00,1706859780000,167.99,168.0,167.99,168.0,1.3535499999999998,167.9938,2 | |
| 2024-02-02 07:47:00,1706860020000,168.01,168.01,168.01,168.01,0.05623367,168.01,1 | |
| 2024-02-02 07:48:00,1706860080000,168.04,168.05,168.04,168.05,0.15453291,168.0463,2 | |
| 2024-02-02 07:50:00,1706860200000,168.52,168.52,168.27,168.27,2.13848505,168.4941,2 | |
| 2024-02-02 07:52:00,1706860320000,168.37,168.37,168.37,168.37,1.91131498,168.37,1 | |
| 2024-02-02 07:56:00,1706860560000,168.06,168.06,168.05,168.05,4.0,168.0537,4 | |
| 2024-02-02 07:57:00,1706860620000,168.27,168.31,168.27,168.31,1.4732224600000001,168.2717,3 | |
| 2024-02-02 07:58:00,1706860680000,168.34,168.43,168.34,168.43,0.70494114,168.3907,8 | |
| 2024-02-02 08:05:00,1706861100000,168.32,168.32,168.32,168.32,3.0,168.32,1 | |
| 2024-02-02 08:06:00,1706861160000,168.26,168.27,168.26,168.27,1.0,168.2611,3 | |
| 2024-02-02 08:07:00,1706861220000,168.31,168.31,168.31,168.31,1.727,168.31,2 | |
| 2024-02-02 08:11:00,1706861460000,168.32,168.32,168.32,168.32,0.06200372,168.32,1 | |
| 2024-02-02 08:12:00,1706861520000,168.39,168.44,168.39,168.44,0.57633,168.4331,2 | |
| 2024-02-02 08:15:00,1706861700000,168.2,168.2,168.19,168.19,6.0,168.1939,3 | |
| 2024-02-02 08:18:00,1706861880000,168.13,168.13,168.13,168.13,0.13722148,168.13,1 | |
| 2024-02-02 08:21:00,1706862060000,168.39,168.39,168.39,168.39,1.15296,168.39,1 | |
| 2024-02-02 08:22:00,1706862120000,168.05,168.05,168.04,168.04,1.3720400000000001,168.0443,2 | |
| 2024-02-02 08:24:00,1706862240000,167.98,167.98,167.98,167.98,2.51391,167.98,1 | |
| 2024-02-02 08:26:00,1706862360000,167.94,167.94,167.94,167.94,5.83663,167.94,1 | |
| 2024-02-02 08:27:00,1706862420000,168.02,168.02,167.88,167.88,0.35527713,167.8883,3 | |
| 2024-02-02 08:32:00,1706862720000,168.12,168.19,168.12,168.19,1.50152,168.179,4 | |
| 2024-02-02 08:33:00,1706862780000,168.01,168.01,167.93,167.93,11.872020000000001,167.9501,5 | |
| 2024-02-02 08:41:00,1706863260000,167.71,167.71,167.71,167.71,1.17433,167.71,1 | |
| 2024-02-02 08:42:00,1706863320000,167.88,167.88,167.88,167.88,0.03566213,167.88,1 | |
| 2024-02-02 08:45:00,1706863500000,167.7,167.86,167.7,167.86,0.16047634,167.8155,2 | |
| 2024-02-02 08:46:00,1706863560000,167.69,167.69,167.66,167.66,2.64583,167.6695,2 | |
| 2024-02-02 08:48:00,1706863680000,167.45,167.45,167.33,167.33,2.40793829,167.4309,3 | |
| 2024-02-02 08:51:00,1706863860000,167.42,167.43,167.32,167.32,2.9116800000000005,167.4244,3 | |
| 2024-02-02 08:53:00,1706863980000,167.48,167.51,167.48,167.51,0.17515417,167.5009,3 | |
| 2024-02-02 08:58:00,1706864280000,167.51,167.68,167.51,167.68,1.1485170599999999,167.5143,2 | |
| 2024-02-02 09:00:00,1706864400000,167.67,167.67,167.67,167.67,0.05970862,167.67,1 | |
| 2024-02-02 09:03:00,1706864580000,167.65,167.7,167.57,167.7,0.67814415,167.6752,3 | |
| 2024-02-02 09:04:00,1706864640000,167.82,167.97,167.82,167.97,0.28747824,167.8468,5 | |
| 2024-02-02 09:06:00,1706864760000,168.08,168.25,168.08,168.25,1.7309899999999998,168.2,7 | |
| 2024-02-02 09:08:00,1706864880000,167.84,167.84,167.82,167.82,3.70026,167.8303,3 | |
| 2024-02-02 09:09:00,1706864940000,168.16,168.16,168.16,168.16,0.90939885,168.16,2 | |
| 2024-02-02 09:10:00,1706865000000,168.12,168.12,168.12,168.12,1.375,168.12,1 | |
| 2024-02-02 09:12:00,1706865120000,167.61,167.61,167.61,167.61,2.62249,167.61,1 | |
| 2024-02-02 09:14:00,1706865240000,167.56,167.56,167.56,167.56,1.8175476000000002,167.56,3 | |
| 2024-02-02 09:16:00,1706865360000,167.77,167.89,167.77,167.88,2.73075,167.8789,4 | |
| 2024-02-02 09:19:00,1706865540000,167.9,168.09,167.9,168.09,0.84,168.0691,3 | |
| 2024-02-02 09:23:00,1706865780000,168.09,168.14,168.09,168.14,6.54411327,168.1399,3 | |
| 2024-02-02 09:24:00,1706865840000,168.01,168.01,168.01,168.01,1.37812577,168.01,1 | |
| 2024-02-02 09:26:00,1706865960000,168.14,168.19,167.96,167.96,8.09031,168.0404,11 | |
| 2024-02-02 09:29:00,1706866140000,167.81,167.81,167.81,167.81,0.095,167.81,1 | |
| 2024-02-02 09:31:00,1706866260000,167.59,167.59,167.59,167.59,1.376,167.59,1 | |
| 2024-02-02 09:32:00,1706866320000,167.88,167.88,167.88,167.88,1.377,167.88,1 | |
| 2024-02-02 09:33:00,1706866380000,167.68,167.68,167.67,167.67,0.24176777,167.6714,2 | |
| 2024-02-02 09:36:00,1706866560000,167.87,167.87,167.87,167.87,0.06837144,167.87,1 | |
| 2024-02-02 09:42:00,1706866920000,167.95,167.95,167.95,167.95,2.58373435,167.95,1 | |
| 2024-02-02 09:44:00,1706867040000,167.64,167.65,167.64,167.65,0.37627,167.6487,2 | |
| 2024-02-02 09:45:00,1706867100000,167.63,167.63,167.63,167.63,0.21,167.63,1 | |
| 2024-02-02 09:48:00,1706867280000,167.74,167.74,167.59,167.59,6.1063224499999995,167.6425,5 | |
| 2024-02-02 09:52:00,1706867520000,167.72,167.72,167.72,167.72,0.33406,167.72,1 | |
| 2024-02-02 09:53:00,1706867580000,167.65,167.65,167.65,167.65,0.03734737,167.65,1 | |
| 2024-02-02 09:55:00,1706867700000,167.51,167.52,167.51,167.52,3.47692,167.5157,2 | |
| 2024-02-02 09:58:00,1706867880000,167.91,167.94,167.91,167.94,1.90061,167.9385,2 | |
| 2024-02-02 10:07:00,1706868420000,167.52,167.52,167.52,167.52,0.059,167.52,1 | |
| 2024-02-02 10:13:00,1706868780000,167.57,167.57,167.57,167.57,1.26074985,167.57,1 | |
| 2024-02-02 10:17:00,1706869020000,167.41,167.41,167.41,167.41,6.23531174,167.41,1 | |
| 2024-02-02 10:21:00,1706869260000,167.53,167.53,167.53,167.53,0.21335,167.53,2 | |
| 2024-02-02 10:22:00,1706869320000,167.52,167.55,167.52,167.55,4.7536,167.5462,3 | |
| 2024-02-02 10:23:00,1706869380000,167.56,167.56,167.56,167.56,1.36672,167.56,1 | |
| 2024-02-02 10:27:00,1706869620000,167.55,167.76,167.55,167.76,10.960263730000001,167.6474,5 | |
| 2024-02-02 10:28:00,1706869680000,167.76,167.76,167.76,167.76,1.38,167.76,1 | |
| 2024-02-02 10:29:00,1706869740000,167.93,167.93,167.75,167.75,1.4938173000000001,167.916,2 | |
| 2024-02-02 10:30:00,1706869800000,167.78,167.78,167.78,167.78,0.024,167.78,1 | |
| 2024-02-02 10:33:00,1706869980000,167.81,167.81,167.81,167.81,0.09524242,167.81,1 | |
| 2024-02-02 10:34:00,1706870040000,167.68,167.68,167.68,167.68,0.9762,167.68,1 | |
| 2024-02-02 10:35:00,1706870100000,167.58,167.58,167.58,167.58,0.06458,167.58,1 | |
| 2024-02-02 10:53:00,1706871180000,167.76,167.76,167.76,167.76,0.63287,167.76,1 | |
| 2024-02-02 10:58:00,1706871480000,167.97,167.97,167.97,167.97,0.09520079,167.97,1 | |
| 2024-02-02 11:00:00,1706871600000,167.94,167.94,167.94,167.94,0.05497,167.94,1 | |
| 2024-02-02 11:01:00,1706871660000,167.88,167.88,167.88,167.88,1.896,167.88,1 | |
| 2024-02-02 11:02:00,1706871720000,167.83,167.83,167.83,167.83,0.11279893,167.83,2 | |
| 2024-02-02 11:03:00,1706871780000,167.76,167.76,167.76,167.76,0.33361659,167.76,2 | |
| 2024-02-02 11:04:00,1706871840000,168.03,168.09,167.97,168.09,2.1830183,168.031,7 | |
| 2024-02-02 11:05:00,1706871900000,168.18,168.18,168.18,168.18,1.577,168.18,2 | |
| 2024-02-02 11:06:00,1706871960000,168.06,168.06,168.06,168.06,0.33398,168.06,1 | |
| 2024-02-02 11:10:00,1706872200000,167.88,167.88,167.88,167.88,1.0,167.88,1 | |
| 2024-02-02 11:15:00,1706872500000,168.1,168.17,168.1,168.17,4.21040805,168.1547,9 | |
| 2024-02-02 11:18:00,1706872680000,167.74,167.95,167.74,167.95,0.52897,167.7515,2 | |
| 2024-02-02 11:23:00,1706872980000,167.95,167.95,167.95,167.95,1.0025,167.95,1 | |
| 2024-02-02 11:26:00,1706873160000,167.5,167.63,167.42,167.63,50.646496889999995,167.4735,14 | |
| 2024-02-02 11:28:00,1706873280000,167.64,167.64,167.64,167.64,0.447,167.64,1 | |
| 2024-02-02 11:29:00,1706873340000,167.82,167.82,167.82,167.82,0.594,167.82,1 | |
| 2024-02-02 11:30:00,1706873400000,167.83,167.84,167.83,167.83,3.833,167.8317,3 | |
| 2024-02-02 11:31:00,1706873460000,167.86,167.86,167.86,167.86,1.0355,167.86,1 | |
| 2024-02-02 11:32:00,1706873520000,167.49,167.83,167.42,167.83,43.563,167.4836,12 | |
| 2024-02-02 11:34:00,1706873640000,168.29,168.29,168.29,168.29,0.163,168.29,1 | |
| 2024-02-02 11:37:00,1706873820000,167.94,167.94,167.94,167.94,3.39467571,167.94,3 | |
| 2024-02-02 11:39:00,1706873940000,168.22,168.22,168.22,168.22,1.732,168.22,1 | |
| 2024-02-02 11:40:00,1706874000000,168.18,168.18,168.18,168.18,0.107,168.18,1 | |
| 2024-02-02 11:41:00,1706874060000,168.14,168.17,168.14,168.17,0.31446977000000004,168.1541,4 | |
| 2024-02-02 11:42:00,1706874120000,168.2,168.27,168.2,168.27,0.6666300000000001,168.2579,4 | |
| 2024-02-02 11:43:00,1706874180000,168.26,168.28,168.26,168.28,3.89574,168.2717,3 | |
| 2024-02-02 11:46:00,1706874360000,168.18,168.18,168.18,168.18,1.00479,168.18,1 | |
| 2024-02-02 11:47:00,1706874420000,167.89,167.89,167.89,167.89,3.17324574,167.89,1 | |
| 2024-02-02 11:49:00,1706874540000,168.16,168.16,168.16,168.16,1.72852514,168.16,1 | |
| 2024-02-02 11:53:00,1706874780000,168.33,168.33,168.33,168.33,1.55915782,168.33,1 | |
| 2024-02-02 12:00:00,1706875200000,168.28,168.44,168.28,168.44,1.06141629,168.4059,8 | |
| 2024-02-02 12:03:00,1706875380000,168.48,168.48,168.48,168.48,0.10180898000000001,168.48,2 | |
| 2024-02-02 12:04:00,1706875440000,168.45,168.45,168.45,168.45,0.09785396,168.45,1 | |
| 2024-02-02 12:08:00,1706875680000,168.35,168.39,168.35,168.39,1.34672,168.3879,3 | |
| 2024-02-02 12:10:00,1706875800000,168.28,168.35,168.23,168.35,10.283534580000001,168.277,4 | |
| 2024-02-02 12:17:00,1706876220000,168.46,168.46,168.46,168.46,0.402,168.46,1 | |
| 2024-02-02 12:18:00,1706876280000,168.46,168.47,168.46,168.47,0.38047204,168.4688,3 | |
| 2024-02-02 12:21:00,1706876460000,168.56,168.56,168.56,168.56,0.05084,168.56,1 | |
| 2024-02-02 12:23:00,1706876580000,168.56,168.56,168.56,168.56,0.40171017,168.56,2 | |
| 2024-02-02 12:24:00,1706876640000,168.56,168.56,168.56,168.56,1.56780875,168.56,1 | |
| 2024-02-02 12:25:00,1706876700000,168.58,168.58,168.58,168.58,0.06796771,168.58,1 | |
| 2024-02-02 12:30:00,1706877000000,168.61,168.75,168.61,168.71,10.20133964,168.7302,5 | |
| 2024-02-02 12:33:00,1706877180000,168.69,168.72,168.69,168.72,0.28658598,168.7087,3 | |
| 2024-02-02 12:36:00,1706877360000,168.71,168.83,168.71,168.83,0.288,168.7897,3 | |
| 2024-02-02 12:38:00,1706877480000,168.83,168.84,168.83,168.84,0.9710000000000001,168.8378,2 | |
| 2024-02-02 12:40:00,1706877600000,168.65,168.65,168.49,168.49,27.75492535,168.5463,6 | |
| 2024-02-02 12:41:00,1706877660000,168.31,168.31,168.08,168.21,23.42510968,168.1474,9 | |
| 2024-02-02 12:44:00,1706877840000,168.37,168.45,168.37,168.45,10.76296051,168.44,3 | |
| 2024-02-02 12:45:00,1706877900000,168.54,168.55,168.54,168.55,2.676,168.5471,2 | |
| 2024-02-02 12:48:00,1706878080000,168.69,168.69,168.69,168.69,0.4986,168.69,1 | |
| 2024-02-02 12:49:00,1706878140000,168.66,168.66,168.64,168.64,1.71698,168.6483,2 | |
| 2024-02-02 12:50:00,1706878200000,168.65,168.66,168.65,168.66,1.9423300000000001,168.654,2 | |
| 2024-02-02 12:55:00,1706878500000,168.61,168.61,168.61,168.61,1.0,168.61,2 | |
| 2024-02-02 12:58:00,1706878680000,168.65,168.65,168.65,168.65,0.64614,168.65,1 | |
| 2024-02-02 13:00:00,1706878800000,168.67,168.69,168.67,168.69,0.16716,168.678,2 | |
| 2024-02-02 13:04:00,1706879040000,168.5,168.5,168.5,168.5,4.6129999999999995,168.5,2 | |
| 2024-02-02 13:06:00,1706879160000,168.41,168.41,168.41,168.41,1.90858413,168.41,3 | |
| 2024-02-02 13:10:00,1706879400000,168.44,168.44,168.44,168.44,0.925,168.44,2 | |
| 2024-02-02 13:12:00,1706879520000,168.35,168.35,168.35,168.35,1.0,168.35,1 | |
| 2024-02-02 13:14:00,1706879640000,168.48,168.76,168.48,168.76,2.71797777,168.5484,14 | |
| 2024-02-02 13:15:00,1706879700000,168.9,168.9,168.9,168.9,1.89850012,168.9,2 | |
| 2024-02-02 13:18:00,1706879880000,168.63,168.63,168.63,168.63,0.0499693,168.63,1 | |
| 2024-02-02 13:20:00,1706880000000,168.76,168.77,168.76,168.77,1.09007,168.7693,2 | |
| 2024-02-02 13:30:00,1706880600000,168.19,168.19,168.19,168.19,2.51562,168.19,1 | |
| 2024-02-02 13:33:00,1706880780000,167.93,167.93,167.93,167.93,1.55495042,167.93,2 | |
| 2024-02-02 13:34:00,1706880840000,167.88,167.88,167.75,167.75,3.254959,167.8698,4 | |
| 2024-02-02 13:35:00,1706880900000,167.78,167.78,167.78,167.78,1.68461,167.78,1 | |
| 2024-02-02 13:36:00,1706880960000,167.87,167.91,167.87,167.91,0.26287667,167.8942,2 | |
| 2024-02-02 13:39:00,1706881140000,167.74,167.74,167.71,167.71,3.11010651,167.7295,2 | |
| 2024-02-02 13:40:00,1706881200000,167.96,168.07,167.96,168.07,5.14754,167.9655,4 | |
| 2024-02-02 13:42:00,1706881320000,167.78,167.78,167.77,167.77,0.89472,167.7743,2 | |
| 2024-02-02 13:43:00,1706881380000,167.86,167.86,167.86,167.86,2.66645,167.86,1 | |
| 2024-02-02 13:44:00,1706881440000,167.86,167.86,167.86,167.86,0.67461,167.86,1 | |
| 2024-02-02 13:45:00,1706881500000,167.79,167.79,167.79,167.79,14.0,167.79,5 | |
| 2024-02-02 13:46:00,1706881560000,167.32,167.56,167.32,167.56,2.0549999999999997,167.3612,2 | |
| 2024-02-02 13:48:00,1706881680000,167.28,167.45,167.0,167.25,98.21644,167.0601,17 | |
| 2024-02-02 13:49:00,1706881740000,167.35,167.35,167.28,167.28,0.8099999999999999,167.2981,2 | |
| 2024-02-02 13:53:00,1706881980000,167.39,167.39,167.24,167.24,11.486,167.2463,4 | |
| 2024-02-02 13:54:00,1706882040000,167.53,167.53,167.53,167.53,3.10233,167.53,1 | |
| 2024-02-02 13:55:00,1706882100000,167.24,167.24,167.24,167.24,1.378,167.24,1 | |
| 2024-02-02 13:56:00,1706882160000,167.24,167.37,167.24,167.37,4.5269753999999995,167.2956,5 | |
| 2024-02-02 13:57:00,1706882220000,167.13,167.14,166.87,167.05,10.501318259999998,166.9477,5 | |
| 2024-02-02 13:59:00,1706882340000,167.21,167.21,167.21,167.21,0.06011,167.21,1 | |
| 2024-02-02 14:01:00,1706882460000,167.21,167.63,167.21,167.63,1.2871658400000001,167.5781,6 | |
| 2024-02-02 14:02:00,1706882520000,167.23,167.23,167.23,167.23,0.09461625,167.23,1 | |
| 2024-02-02 14:04:00,1706882640000,167.42,167.42,167.42,167.42,0.777,167.42,1 | |
| 2024-02-02 14:10:00,1706883000000,167.45,167.46,167.45,167.46,0.11177999999999999,167.4545,2 | |
| 2024-02-02 14:12:00,1706883120000,167.51,167.55,167.51,167.55,0.16199,167.5275,2 | |
| 2024-02-02 14:14:00,1706883240000,167.51,167.56,167.51,167.56,0.05530261,167.5592,2 | |
| 2024-02-02 14:16:00,1706883360000,167.56,167.69,167.56,167.69,0.21143888,167.6005,4 | |
| 2024-02-02 14:17:00,1706883420000,167.73,167.75,167.73,167.75,0.11024,167.7387,2 | |
| 2024-02-02 14:21:00,1706883660000,167.75,167.77,167.75,167.77,0.11234649999999999,167.7675,2 | |
| 2024-02-02 14:23:00,1706883780000,167.81,167.88,167.81,167.88,0.32083156,167.8354,4 | |
| 2024-02-02 14:24:00,1706883840000,168.16,168.31,168.16,168.31,1.302,168.2735,3 | |
| 2024-02-02 14:25:00,1706883900000,167.97,168.42,167.97,168.42,5.5948395799999995,168.144,18 | |
| 2024-02-02 14:27:00,1706884020000,168.55,168.55,167.96,167.96,28.38779285,168.1872,6 | |
| 2024-02-02 14:34:00,1706884440000,168.25,168.25,168.25,168.25,2.59158,168.25,1 | |
| 2024-02-02 14:35:00,1706884500000,168.4,168.44,168.4,168.44,0.07483,168.4131,2 | |
| 2024-02-02 14:37:00,1706884620000,168.41,168.41,168.07,168.31,14.38731997,168.2173,6 | |
| 2024-02-02 14:40:00,1706884800000,168.5,168.55,168.5,168.55,2.18218,168.5212,6 | |
| 2024-02-02 14:42:00,1706884920000,168.56,168.58,168.53,168.53,2.38532,168.5611,3 | |
| 2024-02-02 14:43:00,1706884980000,168.43,168.44,168.34,168.37,3.14254,168.408,4 | |
| 2024-02-02 14:47:00,1706885220000,168.56,168.56,168.56,168.56,0.09149361,168.56,1 | |
| 2024-02-02 14:48:00,1706885280000,168.59,168.91,168.59,168.68,0.7755057999999999,168.7331,7 | |
| 2024-02-02 14:51:00,1706885460000,168.73,168.74,168.73,168.74,0.44154,168.7387,3 | |
| 2024-02-02 14:52:00,1706885520000,168.76,168.82,168.76,168.81,2.82453,168.8158,8 | |
| 2024-02-02 14:57:00,1706885820000,168.63,168.64,168.63,168.64,14.49868,168.6319,4 | |
| 2024-02-02 15:00:00,1706886000000,168.49,168.49,168.49,168.49,1.31513,168.49,1 | |
| 2024-02-02 15:01:00,1706886060000,168.64,168.64,168.55,168.55,0.65295,168.6262,2 | |
| 2024-02-02 15:02:00,1706886120000,168.73,168.73,168.73,168.73,0.59317608,168.73,1 | |
| 2024-02-02 15:07:00,1706886420000,168.82,169.26,168.82,169.26,6.748715430000001,169.0039,15 | |
| 2024-02-02 15:08:00,1706886480000,169.26,169.26,169.0,169.0,0.50801792,169.0241,3 | |
| 2024-02-02 15:11:00,1706886660000,168.95,169.12,168.95,169.12,0.12089218,169.0268,2 | |
| 2024-02-02 15:12:00,1706886720000,169.13,169.13,169.13,169.13,0.47841,169.13,2 | |
| 2024-02-02 15:13:00,1706886780000,169.13,169.33,169.13,169.26,2.2847958200000003,169.169,5 | |
| 2024-02-02 15:16:00,1706886960000,169.34,169.44,169.21,169.21,18.72313957,169.2454,6 | |
| 2024-02-02 15:17:00,1706887020000,169.35,169.35,169.35,169.35,1.06735,169.35,1 | |
| 2024-02-02 15:18:00,1706887080000,169.4,169.49,169.4,169.49,36.205238230000006,169.4864,9 | |
| 2024-02-02 15:19:00,1706887140000,169.49,169.49,169.49,169.49,18.19069086,169.49,4 | |
| 2024-02-02 15:20:00,1706887200000,169.73,169.88,169.2,169.88,26.52757957,169.4225,10 | |
| 2024-02-02 15:21:00,1706887260000,169.49,169.49,169.44,169.44,38.83707252999999,169.4684,10 | |
| 2024-02-02 15:22:00,1706887320000,169.44,169.44,169.44,169.44,1.10157,169.44,1 | |
| 2024-02-02 15:23:00,1706887380000,169.62,169.62,169.4,169.4,72.42083894999999,169.4507,21 | |
| 2024-02-02 15:24:00,1706887440000,169.4,169.67,169.4,169.4,14.74335338,169.4005,12 | |
| 2024-02-02 15:25:00,1706887500000,169.49,169.49,169.38,169.38,60.82632905000001,169.4442,15 | |
| 2024-02-02 15:26:00,1706887560000,169.38,169.38,169.38,169.38,4.52695807,169.38,1 | |
| 2024-02-02 15:28:00,1706887680000,169.38,169.38,169.38,169.38,1.03799,169.38,1 | |
| 2024-02-02 15:30:00,1706887800000,169.52,169.55,169.5,169.5,37.85481488,169.5146,11 | |
| 2024-02-02 15:31:00,1706887860000,169.5,169.5,169.5,169.5,2.145,169.5,1 | |
| 2024-02-02 15:34:00,1706888040000,169.01,169.01,169.01,169.01,0.27481,169.01,1 | |
| 2024-02-02 15:35:00,1706888100000,168.92,168.92,168.92,168.92,1.768,168.92,1 | |
| 2024-02-02 15:36:00,1706888160000,168.95,168.95,168.95,168.95,0.27019522,168.95,1 | |
| 2024-02-02 15:37:00,1706888220000,168.94,168.94,168.94,168.94,0.00018512,168.94,1 | |
| 2024-02-02 15:38:00,1706888280000,169.05,169.36,169.05,169.36,2.86572455,169.335,8 | |
| 2024-02-02 15:40:00,1706888400000,169.38,169.53,169.38,169.53,8.104650000000001,169.4665,5 | |
| 2024-02-02 15:42:00,1706888520000,169.53,169.67,169.53,169.67,2.75332,169.6097,6 | |
| 2024-02-02 15:46:00,1706888760000,169.67,169.71,169.67,169.71,1.77546,169.6912,3 | |
| 2024-02-02 15:48:00,1706888880000,169.56,169.56,169.53,169.53,6.6528,169.5334,2 | |
| 2024-02-02 15:50:00,1706889000000,169.65,169.65,169.65,169.65,0.54968,169.65,1 | |
| 2024-02-02 15:52:00,1706889120000,169.43,169.43,169.43,169.43,0.05,169.43,1 | |
| 2024-02-02 15:53:00,1706889180000,169.66,169.66,169.66,169.66,0.02054309,169.66,1 | |
| 2024-02-02 15:54:00,1706889240000,169.48,169.48,169.48,169.48,0.10888,169.48,1 | |
| 2024-02-02 15:55:00,1706889300000,169.49,169.49,169.49,169.49,5.2150799999999995,169.49,3 | |
| 2024-02-02 15:58:00,1706889480000,169.29,169.29,169.24,169.28,3.56207,169.2597,3 | |
| 2024-02-02 15:59:00,1706889540000,169.2,169.23,169.17,169.23,0.8177209400000001,169.2134,4 | |
| 2024-02-02 16:00:00,1706889600000,169.21,169.34,169.21,169.34,0.3667461,169.3008,2 | |
| 2024-02-02 16:01:00,1706889660000,169.33,169.33,169.32,169.32,0.5854900000000001,169.3294,2 | |
| 2024-02-02 16:02:00,1706889720000,169.35,169.36,169.35,169.36,3.5890199999999997,169.3559,2 | |
| 2024-02-02 16:05:00,1706889900000,169.35,169.35,169.35,169.35,0.05,169.35,1 | |
| 2024-02-02 16:06:00,1706889960000,169.23,169.23,169.1,169.12,3.22455474,169.1219,4 | |
| 2024-02-02 16:11:00,1706890260000,169.07,169.12,169.07,169.12,0.21,169.0823,2 | |
| 2024-02-02 16:13:00,1706890380000,169.05,169.07,168.86,168.88,6.7577290099999985,169.035,5 | |
| 2024-02-02 16:14:00,1706890440000,169.0,169.0,168.79,168.79,0.53351,168.8858,3 | |
| 2024-02-02 16:16:00,1706890560000,168.8,168.8,168.8,168.8,0.08754,168.8,1 | |
| 2024-02-02 16:18:00,1706890680000,168.82,168.89,168.82,168.83,1.9618342899999999,168.8266,4 | |
| 2024-02-02 16:20:00,1706890800000,168.76,168.76,168.76,168.76,0.824,168.76,2 | |
| 2024-02-02 16:22:00,1706890920000,168.76,168.76,168.56,168.56,5.08094509,168.5935,5 | |
| 2024-02-02 16:23:00,1706890980000,168.6,168.6,168.08,168.08,25.095024069999997,168.2707,11 | |
| 2024-02-02 16:25:00,1706891100000,168.21,168.4,168.21,168.32,4.98733605,168.2869,4 | |
| 2024-02-02 16:26:00,1706891160000,168.32,168.39,168.24,168.24,5.421620000000001,168.3115,6 | |
| 2024-02-02 16:27:00,1706891220000,168.31,168.31,168.05,168.05,3.54512887,168.2031,3 | |
| 2024-02-02 16:28:00,1706891280000,168.05,168.05,168.05,168.05,0.289,168.05,1 | |
| 2024-02-02 16:29:00,1706891340000,168.03,168.03,168.03,168.03,3.9141,168.03,1 | |
| 2024-02-02 16:30:00,1706891400000,167.91,168.02,167.91,167.91,3.56594513,167.9852,6 | |
| 2024-02-02 16:31:00,1706891460000,168.09,168.09,168.09,168.09,8.66387,168.09,1 | |
| 2024-02-02 16:38:00,1706891880000,168.17,168.17,168.17,168.17,0.596,168.17,1 | |
| 2024-02-02 16:40:00,1706892000000,168.05,168.05,168.04,168.04,8.12654,168.0408,4 | |
| 2024-02-02 16:41:00,1706892060000,167.73,167.91,167.73,167.91,3.31497845,167.8825,4 | |
| 2024-02-02 16:42:00,1706892120000,167.84,167.86,167.84,167.86,0.89774,167.8505,2 | |
| 2024-02-02 16:44:00,1706892240000,167.78,167.78,167.78,167.78,0.21,167.78,1 | |
| 2024-02-02 16:45:00,1706892300000,167.81,167.81,167.78,167.78,1.41122,167.7804,2 | |
| 2024-02-02 16:46:00,1706892360000,167.78,167.78,167.78,167.78,1.78487,167.78,1 | |
| 2024-02-02 16:47:00,1706892420000,167.77,167.77,167.77,167.77,0.29141096,167.77,1 | |
| 2024-02-02 16:48:00,1706892480000,167.74,167.74,167.56,167.56,4.41,167.6602,5 | |
| 2024-02-02 16:50:00,1706892600000,167.88,167.88,167.88,167.88,0.04401,167.88,1 | |
| 2024-02-02 16:52:00,1706892720000,167.89,167.89,167.89,167.89,1.19125618,167.89,2 | |
| 2024-02-02 16:54:00,1706892840000,167.54,167.54,167.54,167.54,0.37805897,167.54,1 | |
| 2024-02-02 16:57:00,1706893020000,167.55,167.55,167.55,167.55,0.08217,167.55,1 | |
| 2024-02-02 16:59:00,1706893140000,167.52,167.55,167.52,167.55,0.6406000000000001,167.535,2 | |
| 2024-02-02 17:00:00,1706893200000,167.65,167.73,167.65,167.73,6.50349,167.7219,4 | |
| 2024-02-02 17:01:00,1706893260000,167.41,167.41,167.41,167.41,0.3956,167.41,1 | |
| 2024-02-02 17:02:00,1706893320000,167.49,167.49,167.49,167.49,0.11519,167.49,1 | |
| 2024-02-02 17:03:00,1706893380000,167.55,167.56,167.55,167.56,0.14435,167.554,2 | |
| 2024-02-02 17:04:00,1706893440000,167.45,167.45,167.45,167.45,2.02547829,167.45,1 | |
| 2024-02-02 17:06:00,1706893560000,167.36,167.38,167.36,167.37,2.20306,167.3694,4 | |
| 2024-02-02 17:07:00,1706893620000,167.46,167.46,167.46,167.46,0.21,167.46,1 | |
| 2024-02-02 17:08:00,1706893680000,167.37,167.38,167.37,167.38,0.55687,167.3765,2 | |
| 2024-02-02 17:10:00,1706893800000,167.42,167.42,167.01,167.01,9.04922775,167.0814,3 | |
| 2024-02-02 17:12:00,1706893920000,167.39,167.39,167.39,167.39,3.2498489,167.39,2 | |
| 2024-02-02 17:13:00,1706893980000,167.37,167.38,167.37,167.38,2.11328,167.3792,2 | |
| 2024-02-02 17:15:00,1706894100000,167.59,167.8,167.59,167.8,0.9217900000000001,167.7615,10 | |
| 2024-02-02 17:16:00,1706894160000,167.81,167.81,167.81,167.81,0.57549,167.81,1 | |
| 2024-02-02 17:18:00,1706894280000,167.79,167.82,167.79,167.82,8.94370217,167.7985,4 | |
| 2024-02-02 17:21:00,1706894460000,167.89,167.97,167.89,167.97,60.329240000000006,167.9311,7 | |
| 2024-02-02 17:27:00,1706894820000,167.48,167.49,167.48,167.49,2.01676865,167.4893,2 | |
| 2024-02-02 17:29:00,1706894940000,167.46,167.48,167.46,167.48,0.27749,167.4711,2 | |
| 2024-02-02 17:30:00,1706895000000,167.31,167.31,167.31,167.31,0.05994,167.31,1 | |
| 2024-02-02 17:31:00,1706895060000,167.26,167.26,167.26,167.26,0.05636,167.26,1 | |
| 2024-02-02 17:32:00,1706895120000,167.27,167.36,167.17,167.36,4.0110174999999995,167.2543,3 | |
| 2024-02-02 17:33:00,1706895180000,167.39,167.39,167.39,167.39,0.11183,167.39,1 | |
| 2024-02-02 17:36:00,1706895360000,167.26,167.26,167.26,167.26,1.13938316,167.26,1 | |
| 2024-02-02 17:39:00,1706895540000,167.17,167.17,167.17,167.17,0.9488,167.17,1 | |
| 2024-02-02 17:40:00,1706895600000,167.16,167.16,167.0,167.0,2.64343061,167.1452,4 | |
| 2024-02-02 17:41:00,1706895660000,166.89,166.9,166.89,166.9,0.64249,166.8983,2 | |
| 2024-02-02 17:42:00,1706895720000,166.82,166.88,166.64,166.64,5.009369769999999,166.7899,7 | |
| 2024-02-02 17:43:00,1706895780000,166.97,166.97,166.97,166.97,0.21,166.97,1 | |
| 2024-02-02 17:45:00,1706895900000,166.8,166.8,166.53,166.53,0.14959,166.7098,2 | |
| 2024-02-02 17:46:00,1706895960000,166.69,166.7,166.69,166.7,1.82331,166.6995,2 | |
| 2024-02-02 17:48:00,1706896080000,167.08,167.08,167.08,167.08,0.37765,167.08,1 | |
| 2024-02-02 17:52:00,1706896320000,167.08,167.08,167.08,167.08,0.98165,167.08,1 | |
| 2024-02-02 17:53:00,1706896380000,167.16,167.18,167.16,167.18,1.0035991599999998,167.17,3 | |
| 2024-02-02 17:54:00,1706896440000,167.08,167.08,166.98,166.98,1.7359442,166.981,2 | |
| 2024-02-02 17:55:00,1706896500000,166.84,166.84,166.84,166.84,0.04646,166.84,1 | |
| 2024-02-02 17:56:00,1706896560000,166.99,166.99,166.99,166.99,1.41734,166.99,1 | |
| 2024-02-02 17:58:00,1706896680000,166.88,166.88,166.88,166.88,0.49676,166.88,1 | |
| 2024-02-02 18:00:00,1706896800000,166.69,166.69,166.69,166.69,0.55885,166.69,1 | |
| 2024-02-02 18:01:00,1706896860000,166.59,166.59,166.53,166.53,20.21359283,166.5375,4 | |
| 2024-02-02 18:03:00,1706896980000,166.57,166.59,166.55,166.59,26.04254342,166.5689,6 | |
| 2024-02-02 18:04:00,1706897040000,166.53,166.53,166.53,166.53,0.09328,166.53,1 | |
| 2024-02-02 18:07:00,1706897220000,166.52,166.52,166.52,166.52,0.29359847,166.52,1 | |
| 2024-02-02 18:08:00,1706897280000,166.44,166.44,166.43,166.43,0.27,166.4378,2 | |
| 2024-02-02 18:10:00,1706897400000,166.43,166.43,166.43,166.43,5.22392,166.43,1 | |
| 2024-02-02 18:13:00,1706897580000,166.43,166.43,166.43,166.43,4.80682569,166.43,1 | |
| 2024-02-02 18:17:00,1706897820000,166.42,166.43,166.42,166.43,0.35429985999999997,166.4215,2 | |
| 2024-02-02 18:18:00,1706897880000,166.43,166.96,166.43,166.96,7.86728118,166.4318,8 | |
| 2024-02-02 18:20:00,1706898000000,166.64,166.87,166.64,166.87,3.000000000000001,166.7401,11 | |
| 2024-02-02 18:21:00,1706898060000,166.88,167.03,166.88,167.03,0.13983763999999999,166.9628,3 | |
| 2024-02-02 18:24:00,1706898240000,167.07,167.08,167.07,167.08,1.16222,167.0728,2 | |
| 2024-02-02 18:26:00,1706898360000,167.02,167.02,167.02,167.02,0.58129,167.02,1 | |
| 2024-02-02 18:29:00,1706898540000,167.1,167.22,167.1,167.22,2.14091,167.1828,6 | |
| 2024-02-02 18:30:00,1706898600000,167.17,167.25,167.16,167.25,9.702681519999999,167.1632,4 | |
| 2024-02-02 18:31:00,1706898660000,167.27,167.37,167.27,167.37,5.76187,167.3144,9 | |
| 2024-02-02 18:32:00,1706898720000,167.35,167.35,167.35,167.35,0.07504,167.35,1 | |
| 2024-02-02 18:33:00,1706898780000,167.38,167.38,167.38,167.38,0.02323808,167.38,1 | |
| 2024-02-02 18:34:00,1706898840000,167.28,167.28,167.28,167.28,0.29019,167.28,1 | |
| 2024-02-02 18:37:00,1706899020000,167.11,167.11,167.11,167.11,0.02917,167.11,1 | |
| 2024-02-02 18:41:00,1706899260000,167.32,167.32,167.32,167.32,0.6205,167.32,2 | |
| 2024-02-02 18:44:00,1706899440000,167.31,167.31,167.27,167.31,8.07621,167.3009,5 | |
| 2024-02-02 18:45:00,1706899500000,167.19,167.19,167.19,167.19,1.95324,167.19,1 | |
| 2024-02-02 18:47:00,1706899620000,167.18,167.19,167.11,167.11,3.0933710199999997,167.1849,4 | |
| 2024-02-02 18:48:00,1706899680000,166.98,166.98,166.98,166.98,0.034,166.98,1 | |
| 2024-02-02 18:51:00,1706899860000,166.98,166.98,166.98,166.98,5.9013,166.98,1 | |
| 2024-02-02 18:52:00,1706899920000,167.04,167.05,167.04,167.05,2.4912310800000004,167.0416,2 | |
| 2024-02-02 18:55:00,1706900100000,167.13,167.2,167.13,167.16,1.1698795300000002,167.1694,6 | |
| 2024-02-02 18:56:00,1706900160000,167.17,167.17,167.16,167.16,4.3605491700000005,167.1633,2 | |
| 2024-02-02 18:58:00,1706900280000,167.1,167.1,167.0,167.0,37.67249601,167.041,10 | |
| 2024-02-02 19:00:00,1706900400000,166.98,167.25,166.97,167.25,13.923676760000001,167.017,5 | |
| 2024-02-02 19:04:00,1706900640000,167.32,167.32,167.32,167.32,0.94795,167.32,1 | |
| 2024-02-02 19:07:00,1706900820000,167.24,167.27,167.02,167.02,31.837940000000003,167.1549,8 | |
| 2024-02-02 19:08:00,1706900880000,167.22,167.22,167.22,167.22,0.2753064,167.22,1 | |
| 2024-02-02 19:10:00,1706901000000,167.29,167.29,167.15,167.15,0.42471000000000003,167.2524,2 | |
| 2024-02-02 19:12:00,1706901120000,167.19,167.19,167.13,167.13,0.75699,167.1666,2 | |
| 2024-02-02 19:13:00,1706901180000,167.24,167.24,167.24,167.24,0.05,167.24,1 | |
| 2024-02-02 19:14:00,1706901240000,166.89,166.89,166.89,166.89,0.15,166.89,1 | |
| 2024-02-02 19:19:00,1706901540000,166.96,166.99,166.58,166.58,101.0112694,166.7424,16 | |
| 2024-02-02 19:20:00,1706901600000,166.86,166.87,166.86,166.87,3.1191,166.8693,2 | |
| 2024-02-02 19:26:00,1706901960000,167.01,167.11,167.01,167.11,0.21445999999999998,167.0752,2 | |
| 2024-02-02 19:29:00,1706902140000,166.83,166.88,166.83,166.88,1.39781,166.8592,3 | |
| 2024-02-02 19:31:00,1706902260000,167.13,167.33,167.08,167.08,3.94432,167.2206,13 | |
| 2024-02-02 19:33:00,1706902380000,167.35,167.38,167.35,167.38,2.26698645,167.3599,3 | |
| 2024-02-02 19:34:00,1706902440000,167.26,167.27,167.26,167.27,3.8661399999999997,167.2661,3 | |
| 2024-02-02 19:36:00,1706902560000,167.39,167.4,167.39,167.4,2.47135,167.3941,3 | |
| 2024-02-02 19:37:00,1706902620000,167.36,167.37,167.36,167.37,0.87013,167.3674,2 | |
| 2024-02-02 19:38:00,1706902680000,167.05,167.06,166.92,166.92,11.93051597,166.9645,4 | |
| 2024-02-02 19:39:00,1706902740000,167.16,167.16,167.11,167.11,4.17484,167.1435,2 | |
| 2024-02-02 19:47:00,1706903220000,167.13,167.13,167.13,167.13,2.32270148,167.13,1 | |
| 2024-02-02 19:50:00,1706903400000,167.03,167.21,167.03,167.21,2.73240836,167.0429,2 | |
| 2024-02-02 19:53:00,1706903580000,167.14,167.14,167.13,167.13,1.91591,167.1346,3 | |
| 2024-02-02 19:55:00,1706903700000,167.13,167.13,167.02,167.02,1.8920798699999999,167.1244,2 | |
| 2024-02-02 19:56:00,1706903760000,167.13,167.13,167.13,167.13,6.49088572,167.13,3 | |
| 2024-02-02 19:57:00,1706903820000,167.13,167.13,167.13,167.13,18.72177662,167.13,8 | |
| 2024-02-02 19:58:00,1706903880000,167.13,167.39,167.13,167.39,3.3190375100000002,167.159,9 | |
| 2024-02-02 19:59:00,1706903940000,167.4,167.52,167.4,167.52,9.46703337,167.506,5 | |
| 2024-02-02 20:00:00,1706904000000,167.39,167.39,167.39,167.39,0.0366127,167.39,1 | |
| 2024-02-02 20:03:00,1706904180000,167.13,167.13,167.13,167.13,0.1,167.13,1 | |
| 2024-02-02 20:04:00,1706904240000,167.14,167.14,167.14,167.14,0.885,167.14,1 | |
| 2024-02-02 20:05:00,1706904300000,167.41,167.44,167.41,167.44,0.99302,167.4308,3 | |
| 2024-02-02 20:10:00,1706904600000,167.21,167.21,167.21,167.21,2.31898516,167.21,2 | |
| 2024-02-02 20:13:00,1706904780000,167.28,167.28,167.12,167.12,2.64042485,167.2075,3 | |
| 2024-02-02 20:14:00,1706904840000,167.1,167.1,167.1,167.1,0.02905,167.1,1 | |
| 2024-02-02 20:15:00,1706904900000,167.24,167.42,167.24,167.42,0.7401500000000001,167.2913,3 | |
| 2024-02-02 20:17:00,1706905020000,167.4,167.41,167.4,167.41,2.30788,167.4038,3 | |
| 2024-02-02 20:18:00,1706905080000,167.51,167.51,167.51,167.51,0.03080917,167.51,1 | |
| 2024-02-02 20:26:00,1706905560000,167.49,167.58,167.49,167.58,1.17060995,167.5355,4 | |
| 2024-02-02 20:27:00,1706905620000,167.6,167.82,167.6,167.82,3.12266629,167.6866,15 | |
| 2024-02-02 20:28:00,1706905680000,167.8,167.8,167.8,167.8,0.01029,167.8,1 | |
| 2024-02-02 20:30:00,1706905800000,167.82,167.82,167.82,167.82,0.01174,167.82,1 | |
| 2024-02-02 20:31:00,1706905860000,167.82,167.85,167.82,167.85,0.57531,167.8396,2 | |
| 2024-02-02 20:33:00,1706905980000,168.05,168.05,167.98,168.04,5.58467555,168.0161,5 | |
| 2024-02-02 20:38:00,1706906280000,167.79,167.79,167.56,167.56,8.61302775,167.7282,4 | |
| 2024-02-02 20:39:00,1706906340000,167.91,167.91,167.91,167.91,5.0,167.91,1 | |
| 2024-02-02 20:41:00,1706906460000,167.91,167.91,167.91,167.91,2.04106,167.91,1 | |
| 2024-02-02 20:42:00,1706906520000,167.9,167.9,167.9,167.9,8.035,167.9,2 | |
| 2024-02-02 20:43:00,1706906580000,167.71,167.71,167.71,167.71,0.0833,167.71,1 | |
| 2024-02-02 20:45:00,1706906700000,167.47,167.47,167.47,167.47,1.377,167.47,1 | |
| 2024-02-02 20:46:00,1706906760000,167.69,167.83,167.69,167.83,13.090163,167.7337,7 | |
| 2024-02-02 20:47:00,1706906820000,167.88,168.0,167.88,168.0,5.554460000000001,167.9686,4 | |
| 2024-02-02 20:49:00,1706906940000,167.82,167.82,167.82,167.82,0.08714,167.82,1 | |
| 2024-02-02 20:54:00,1706907240000,167.56,167.56,167.56,167.56,0.09820064,167.56,1 | |
| 2024-02-02 20:59:00,1706907540000,167.6,167.65,167.6,167.65,2.787,167.6486,2 | |
| 2024-02-02 21:00:00,1706907600000,167.6,167.6,167.6,167.6,2.78644,167.6,1 | |
| 2024-02-02 21:02:00,1706907720000,167.67,168.04,167.67,167.86,2.23964435,167.8202,11 | |
| 2024-02-02 21:07:00,1706908020000,168.05,168.05,168.05,168.05,0.103,168.05,1 | |
| 2024-02-02 21:10:00,1706908200000,168.18,168.21,168.18,168.2,1.9044699999999999,168.2025,7 | |
| 2024-02-02 21:12:00,1706908320000,168.26,168.26,168.26,168.26,0.55413,168.26,1 | |
| 2024-02-02 21:13:00,1706908380000,168.27,168.27,168.27,168.27,1.37,168.27,1 | |
| 2024-02-02 21:14:00,1706908440000,168.27,168.27,168.27,168.27,0.10963,168.27,1 | |
| 2024-02-02 21:15:00,1706908500000,168.51,168.53,168.27,168.31,7.94722697,168.4924,9 | |
| 2024-02-02 21:16:00,1706908560000,168.34,168.42,168.34,168.42,1.19996616,168.383,8 | |
| 2024-02-02 21:17:00,1706908620000,168.74,168.74,168.42,168.43,0.40365321,168.5418,3 | |
| 2024-02-02 21:18:00,1706908680000,168.44,168.44,168.44,168.44,0.08572515,168.44,1 | |
| 2024-02-02 21:19:00,1706908740000,168.54,168.87,168.54,168.63,18.278764179999996,168.7458,17 | |
| 2024-02-02 21:20:00,1706908800000,168.49,168.49,168.44,168.44,4.85974138,168.4758,3 | |
| 2024-02-02 21:22:00,1706908920000,168.69,168.69,168.69,168.69,1.37591257,168.69,1 | |
| 2024-02-02 21:23:00,1706908980000,168.83,168.83,168.83,168.83,2.3201022,168.83,1 | |
| 2024-02-02 21:24:00,1706909040000,168.86,168.89,168.86,168.89,1.60326,168.8837,4 | |
| 2024-02-02 21:27:00,1706909220000,168.9,168.9,168.9,168.9,0.05921013,168.9,1 | |
| 2024-02-02 21:28:00,1706909280000,168.9,168.92,168.9,168.92,0.44113,168.9177,4 | |
| 2024-02-02 21:29:00,1706909340000,169.21,169.21,169.21,169.21,0.11817537,169.21,1 | |
| 2024-02-02 21:30:00,1706909400000,168.92,169.02,168.92,169.02,1.14322,169.0004,8 | |
| 2024-02-02 21:31:00,1706909460000,169.14,169.14,169.0,169.07,2.57159,169.0701,5 | |
| 2024-02-02 21:32:00,1706909520000,169.15,169.15,169.07,169.07,0.47477,169.1357,2 | |
| 2024-02-02 21:33:00,1706909580000,169.07,169.07,169.07,169.07,0.05381,169.07,1 | |
| 2024-02-02 21:34:00,1706909640000,169.07,169.07,169.07,169.07,1.49303,169.07,1 | |
| 2024-02-02 21:40:00,1706910000000,169.07,169.07,169.07,169.07,0.59578872,169.07,1 | |
| 2024-02-02 21:41:00,1706910060000,169.07,169.07,169.07,169.07,3.31482,169.07,1 | |
| 2024-02-02 21:43:00,1706910180000,169.1,169.1,169.07,169.07,1.57256019,169.0961,2 | |
| 2024-02-02 21:44:00,1706910240000,169.07,169.07,169.07,169.07,8.63349,169.07,5 | |
| 2024-02-02 21:45:00,1706910300000,169.07,169.07,169.07,169.07,1.02404566,169.07,1 | |
| 2024-02-02 21:46:00,1706910360000,169.07,169.13,169.07,169.13,8.0,169.0843,4 | |
| 2024-02-02 21:47:00,1706910420000,169.13,169.54,169.13,169.54,5.455935049999999,169.3927,15 | |
| 2024-02-02 21:51:00,1706910660000,169.56,169.71,169.56,169.71,1.7080700000000002,169.6542,5 | |
| 2024-02-02 21:53:00,1706910780000,169.43,169.43,169.43,169.43,9.49996,169.43,2 | |
| 2024-02-02 21:54:00,1706910840000,169.68,169.9,169.68,169.8,4.4056656400000005,169.8062,9 | |
| 2024-02-02 21:58:00,1706911080000,169.83,169.83,169.83,169.83,0.77422,169.83,1 | |
| 2024-02-02 21:59:00,1706911140000,169.88,169.88,169.88,169.88,0.03045,169.88,1 | |
| 2024-02-02 22:00:00,1706911200000,169.76,169.76,169.76,169.76,0.41745,169.76,1 | |
| 2024-02-02 22:02:00,1706911320000,169.68,169.7,169.68,169.7,2.97014,169.6855,4 | |
| 2024-02-02 22:05:00,1706911500000,169.61,169.61,169.6,169.6,5.00572,169.6,2 | |
| 2024-02-02 22:06:00,1706911560000,169.6,169.68,169.51,169.68,2.34908,169.5981,3 | |
| 2024-02-02 22:10:00,1706911800000,169.61,169.61,169.61,169.61,0.06346,169.61,1 | |
| 2024-02-02 22:12:00,1706911920000,169.67,169.75,169.67,169.75,0.90584522,169.7273,4 | |
| 2024-02-02 22:13:00,1706911980000,169.75,169.75,169.75,169.75,0.58910162,169.75,1 | |
| 2024-02-02 22:16:00,1706912160000,169.51,169.51,169.51,169.51,4.06093742,169.51,2 | |
| 2024-02-02 22:17:00,1706912220000,169.43,169.62,169.43,169.62,2.8288401699999994,169.5328,4 | |
| 2024-02-02 22:21:00,1706912460000,169.78,169.79,169.78,169.79,2.28728,169.7863,2 | |
| 2024-02-02 22:22:00,1706912520000,169.9,169.9,169.9,169.9,7.2435,169.9,2 | |
| 2024-02-02 22:23:00,1706912580000,169.92,169.92,169.92,169.92,0.14213,169.92,1 | |
| 2024-02-02 22:24:00,1706912640000,169.82,169.82,169.82,169.82,0.14721469,169.82,1 | |
| 2024-02-02 22:25:00,1706912700000,169.89,169.89,169.89,169.89,0.5,169.89,1 | |
| 2024-02-02 22:26:00,1706912760000,169.84,169.84,169.84,169.84,3.489,169.84,1 | |
| 2024-02-02 22:30:00,1706913000000,169.84,169.98,169.84,169.98,0.51119382,169.9597,4 | |
| 2024-02-02 22:32:00,1706913120000,169.97,169.98,169.94,169.94,1.27269137,169.9585,4 | |
| 2024-02-02 22:33:00,1706913180000,169.95,169.95,169.95,169.95,0.68067196,169.95,1 | |
| 2024-02-02 22:34:00,1706913240000,169.95,169.95,169.95,169.95,0.11368,169.95,1 | |
| 2024-02-02 22:36:00,1706913360000,169.94,169.94,169.94,169.94,11.08085863,169.94,1 | |
| 2024-02-02 22:39:00,1706913540000,169.74,169.74,169.74,169.74,0.05,169.74,1 | |
| 2024-02-02 22:40:00,1706913600000,169.91,170.0,169.91,170.0,118.85631461,169.9981,7 | |
| 2024-02-02 22:41:00,1706913660000,169.99,170.13,169.97,170.0,45.87710316,170.0009,10 | |
| 2024-02-02 22:42:00,1706913720000,170.13,170.26,170.0,170.0,186.18212180999998,170.001,27 | |
| 2024-02-02 22:43:00,1706913780000,170.0,170.0,170.0,170.0,8.433,170.0,8 | |
| 2024-02-02 22:44:00,1706913840000,170.0,170.0,169.99,170.0,98.59342980000002,170.0,20 | |
| 2024-02-02 22:45:00,1706913900000,170.0,170.0,170.0,170.0,23.54458825,170.0,7 | |
| 2024-02-02 22:46:00,1706913960000,170.0,170.0,170.0,170.0,27.505765920000005,170.0,15 | |
| 2024-02-02 22:47:00,1706914020000,170.0,170.0,170.0,170.0,4.24163235,170.0,4 | |
| 2024-02-02 22:49:00,1706914140000,170.0,170.0,170.0,170.0,17.044347459999997,170.0,13 | |
| 2024-02-02 22:50:00,1706914200000,170.0,170.01,170.0,170.01,1.33144565,170.0034,3 | |
| 2024-02-02 22:51:00,1706914260000,170.26,170.26,170.26,170.26,0.00091753,170.26,1 | |
| 2024-02-02 22:52:00,1706914320000,170.01,170.3,170.01,170.3,7.02255904,170.1606,13 | |
| 2024-02-02 22:53:00,1706914380000,170.61,170.83,170.46,170.83,8.22380246,170.5625,10 | |
| 2024-02-02 22:56:00,1706914560000,170.97,171.0,170.83,170.91,7.020376069999999,170.8896,9 | |
| 2024-02-02 22:57:00,1706914620000,170.96,170.96,170.89,170.9,3.9308597499999998,170.9512,4 | |
| 2024-02-02 22:59:00,1706914740000,170.79,170.79,170.79,170.79,2.9345100000000004,170.79,2 | |
| 2024-02-02 23:00:00,1706914800000,170.58,170.58,170.21,170.21,0.82883895,170.5133,2 | |
| 2024-02-02 23:02:00,1706914920000,170.07,170.07,169.78,169.78,3.62260514,170.0091,5 | |
| 2024-02-02 23:04:00,1706915040000,169.97,169.97,169.97,169.97,0.08236748,169.97,1 | |
| 2024-02-02 23:06:00,1706915160000,169.91,169.91,169.91,169.91,1.36077708,169.91,2 | |
| 2024-02-02 23:08:00,1706915280000,170.07,170.54,170.07,170.54,1.1507533699999999,170.4753,5 | |
| 2024-02-02 23:09:00,1706915340000,170.5,170.5,170.49,170.49,5.055,170.4984,4 | |
| 2024-02-02 23:10:00,1706915400000,170.48,170.88,170.48,170.88,0.8420627300000001,170.8268,4 | |
| 2024-02-02 23:11:00,1706915460000,170.87,170.88,170.87,170.88,1.49104489,170.8787,2 | |
| 2024-02-02 23:12:00,1706915520000,170.91,171.0,170.91,171.0,6.217008369999999,170.9934,6 | |
| 2024-02-02 23:13:00,1706915580000,170.96,171.0,170.96,171.0,2.11260467,170.9988,2 | |
| 2024-02-02 23:14:00,1706915640000,170.84,170.84,170.82,170.82,0.49635288,170.8341,2 | |
| 2024-02-02 23:17:00,1706915820000,170.64,170.64,169.4,169.61,237.20175161999998,170.1844,53 | |
| 2024-02-02 23:18:00,1706915880000,169.79,169.79,168.89,168.89,101.11832707999999,169.5473,20 | |
| 2024-02-02 23:19:00,1706915940000,168.87,168.87,168.82,168.82,5.549647220000001,168.8626,5 | |
| 2024-02-02 23:20:00,1706916000000,168.73,168.73,168.6,168.61,1.05,168.6416,3 | |
| 2024-02-02 23:21:00,1706916060000,168.6,168.6,168.29,168.29,10.0,168.3541,9 | |
| 2024-02-02 23:22:00,1706916120000,168.39,168.39,168.39,168.39,0.46708500000000003,168.39,2 | |
| 2024-02-02 23:23:00,1706916180000,168.11,168.11,168.03,168.03,2.7878658400000003,168.0408,4 | |
| 2024-02-02 23:24:00,1706916240000,168.05,168.05,167.97,167.98,3.41532594,168.0066,6 | |
| 2024-02-02 23:25:00,1706916300000,167.91,167.91,167.81,167.81,0.24932406000000001,167.8539,2 | |
| 2024-02-02 23:26:00,1706916360000,167.84,167.84,167.81,167.84,3.0924,167.8319,3 | |
| 2024-02-02 23:27:00,1706916420000,167.84,167.84,167.84,167.84,2.0,167.84,1 | |
| 2024-02-02 23:30:00,1706916600000,167.78,167.78,167.78,167.78,0.21,167.78,1 | |
| 2024-02-02 23:32:00,1706916720000,167.78,167.78,167.78,167.78,5.9601859600000004,167.78,2 | |
| 2024-02-02 23:38:00,1706917080000,167.75,167.75,167.75,167.75,0.0290723,167.75,1 | |
| 2024-02-02 23:39:00,1706917140000,167.86,167.86,167.86,167.86,0.182,167.86,1 | |
| 2024-02-02 23:42:00,1706917320000,168.04,168.1,167.98,168.1,2.5707098999999998,168.0445,9 | |
| 2024-02-02 23:44:00,1706917440000,168.31,168.31,168.31,168.31,0.35,168.31,1 | |
| 2024-02-02 23:45:00,1706917500000,168.31,168.59,168.31,168.59,0.94918057,168.4478,10 | |
| 2024-02-02 23:46:00,1706917560000,168.58,168.59,168.58,168.59,2.8118600000000002,168.584,4 | |
| 2024-02-02 23:47:00,1706917620000,168.59,168.59,168.59,168.59,0.40382692000000003,168.59,2 | |
| 2024-02-02 23:48:00,1706917680000,168.6,168.67,168.6,168.67,1.24568,168.6648,2 | |
| 2024-02-02 23:49:00,1706917740000,168.6,168.6,168.6,168.6,4.55504,168.6,1 | |
| 2024-02-02 23:52:00,1706917920000,168.51,168.51,168.51,168.51,0.41443,168.51,1 | |
| 2024-02-02 23:53:00,1706917980000,168.5,168.5,168.5,168.5,0.02005,168.5,1 | |
| 2024-02-02 23:55:00,1706918100000,168.56,168.56,168.56,168.56,0.06354,168.56,1 | |
| 2024-02-02 23:57:00,1706918220000,168.62,168.74,168.51,168.74,2.2299265,168.715,4 | |
| 2024-02-02 23:58:00,1706918280000,168.62,168.62,168.62,168.62,0.00079823,168.62,1 | |
| 2024-02-03 00:00:00,1706918400000,168.8,168.84,168.8,168.84,2.1172405700000003,168.8384,3 | |
| 2024-02-03 00:02:00,1706918520000,168.87,169.0,168.87,169.0,0.85588,168.9788,5 | |
| 2024-02-03 00:03:00,1706918580000,169.02,169.1,169.02,169.1,2.68894,169.0872,4 | |
| 2024-02-03 00:06:00,1706918760000,169.13,169.13,169.13,169.13,2.01351677,169.13,1 | |
| 2024-02-03 00:09:00,1706918940000,169.2,169.39,169.2,169.39,2.5228900000000003,169.279,6 | |
| 2024-02-03 00:11:00,1706919060000,169.42,169.55,169.42,169.55,2.3363413299999998,169.4307,5 | |
| 2024-02-03 00:13:00,1706919180000,169.51,169.51,169.36,169.36,0.3072257,169.4939,2 | |
| 2024-02-03 00:14:00,1706919240000,169.38,169.42,169.38,169.42,4.7209699999999994,169.3984,8 | |
| 2024-02-03 00:16:00,1706919360000,169.44,169.44,169.44,169.44,0.09009,169.44,1 | |
| 2024-02-03 00:17:00,1706919420000,169.56,169.63,169.56,169.63,5.721579999999999,169.6245,5 | |
| 2024-02-03 00:18:00,1706919480000,169.61,169.61,169.61,169.61,1.34738,169.61,2 | |
| 2024-02-03 00:21:00,1706919660000,169.59,169.59,169.59,169.59,0.32908000000000004,169.59,2 | |
| 2024-02-03 00:23:00,1706919780000,169.59,169.6,169.59,169.6,1.0546,169.5977,2 | |
| 2024-02-03 00:32:00,1706920320000,169.44,169.44,169.44,169.44,6.15414103,169.44,3 | |
| 2024-02-03 00:33:00,1706920380000,169.88,169.88,169.88,169.88,0.08239729,169.88,1 | |
| 2024-02-03 00:34:00,1706920440000,169.68,169.93,169.68,169.93,9.80998,169.8736,9 | |
| 2024-02-03 00:35:00,1706920500000,169.27,169.27,169.26,169.26,1.0,169.2618,2 | |
| 2024-02-03 00:36:00,1706920560000,169.49,169.5,169.49,169.5,1.98724,169.4992,2 | |
| 2024-02-03 00:38:00,1706920680000,169.17,169.17,169.17,169.17,0.21,169.17,1 | |
| 2024-02-03 00:39:00,1706920740000,168.89,168.89,168.89,168.89,0.00688,168.89,1 | |
| 2024-02-03 00:40:00,1706920800000,168.9,168.99,168.9,168.99,2.03795874,168.9636,3 | |
| 2024-02-03 00:44:00,1706921040000,169.1,169.18,169.1,169.18,1.86702667,169.1739,4 | |
| 2024-02-03 00:47:00,1706921220000,168.9,168.9,168.9,168.9,1.4022299999999999,168.9,2 | |
| 2024-02-03 00:51:00,1706921460000,168.9,168.9,168.9,168.9,2.87293,168.9,1 | |
| 2024-02-03 00:56:00,1706921760000,168.99,168.99,168.99,168.99,1.52672,168.99,1 | |
| 2024-02-03 00:57:00,1706921820000,168.95,169.07,168.91,169.07,8.59147827,168.9251,4 | |
| 2024-02-03 00:58:00,1706921880000,169.21,169.44,169.21,169.44,0.34498481999999997,169.2545,3 | |
| 2024-02-03 01:01:00,1706922060000,169.14,169.14,169.14,169.14,0.43212,169.14,1 | |
| 2024-02-03 01:03:00,1706922180000,169.08,169.08,169.08,169.08,2.16135,169.08,2 | |
| 2024-02-03 01:06:00,1706922360000,168.89,168.89,168.89,168.89,0.2662065,168.89,1 | |
| 2024-02-03 01:07:00,1706922420000,169.06,169.07,168.93,168.93,2.89383291,169.0561,4 | |
| 2024-02-03 01:09:00,1706922540000,168.93,168.98,168.93,168.93,1.2981500000000001,168.9498,4 | |
| 2024-02-03 01:10:00,1706922600000,168.97,168.98,168.97,168.98,0.21000000000000002,168.9738,2 | |
| 2024-02-03 01:12:00,1706922720000,168.89,168.89,168.89,168.89,1.73512204,168.89,2 | |
| 2024-02-03 01:13:00,1706922780000,168.62,168.62,168.62,168.62,0.02337101,168.62,1 | |
| 2024-02-03 01:15:00,1706922900000,168.61,168.68,168.61,168.68,6.9322099999999995,168.6193,4 | |
| 2024-02-03 01:16:00,1706922960000,168.67,168.68,168.67,168.68,0.40088999999999997,168.6774,2 | |
| 2024-02-03 01:17:00,1706923020000,168.61,168.61,168.61,168.61,0.55278,168.61,1 | |
| 2024-02-03 01:20:00,1706923200000,168.67,168.68,168.67,168.68,1.7180900000000001,168.6795,2 | |
| 2024-02-03 01:22:00,1706923320000,168.75,168.76,168.75,168.76,0.08886,168.7508,2 | |
| 2024-02-03 01:25:00,1706923500000,168.76,168.78,168.76,168.78,1.18339,168.7772,3 | |
| 2024-02-03 01:26:00,1706923560000,168.78,168.78,168.78,168.78,0.0539,168.78,1 | |
| 2024-02-03 01:27:00,1706923620000,168.64,168.68,168.64,168.68,3.17974,168.6791,2 | |
| 2024-02-03 01:34:00,1706924040000,168.81,168.89,168.67,168.67,2.21119259,168.7792,5 | |
| 2024-02-03 01:36:00,1706924160000,168.67,168.67,168.67,168.67,0.26449,168.67,1 | |
| 2024-02-03 01:42:00,1706924520000,168.87,168.87,168.86,168.86,1.18122,168.8647,3 | |
| 2024-02-03 01:43:00,1706924580000,168.92,168.92,168.92,168.92,0.02525325,168.92,1 | |
| 2024-02-03 01:51:00,1706925060000,168.61,168.61,168.61,168.61,1.57553,168.61,2 | |
| 2024-02-03 01:52:00,1706925120000,168.6,168.6,168.6,168.6,2.01166275,168.6,1 | |
| 2024-02-03 01:54:00,1706925240000,168.48,168.57,168.4,168.57,2.87839021,168.4775,6 | |
| 2024-02-03 01:55:00,1706925300000,168.57,168.57,168.57,168.57,0.13313,168.57,1 | |
| 2024-02-03 01:56:00,1706925360000,168.57,168.57,168.57,168.57,0.04282,168.57,1 | |
| 2024-02-03 01:57:00,1706925420000,168.55,168.56,168.55,168.56,0.14612999999999998,168.5566,2 | |
| 2024-02-03 01:58:00,1706925480000,168.6,168.6,168.6,168.6,0.02197037,168.6,1 | |
| 2024-02-03 01:59:00,1706925540000,168.56,168.57,168.56,168.57,1.11397,168.5696,2 | |
| 2024-02-03 02:00:00,1706925600000,168.56,168.59,168.56,168.59,7.48081,168.5736,3 | |
| 2024-02-03 02:02:00,1706925720000,168.65,168.65,168.65,168.65,0.05394,168.65,2 | |
| 2024-02-03 02:06:00,1706925960000,168.41,168.41,168.4,168.4,1.17691,168.4071,3 | |
| 2024-02-03 02:09:00,1706926140000,168.67,168.68,168.67,168.68,1.8108,168.6754,2 | |
| 2024-02-03 02:11:00,1706926260000,168.68,168.68,168.68,168.68,0.4102,168.68,1 | |
| 2024-02-03 02:12:00,1706926320000,168.58,168.58,168.58,168.58,0.76053,168.58,2 | |
| 2024-02-03 02:16:00,1706926560000,168.19,168.19,168.19,168.19,0.022,168.19,1 | |
| 2024-02-03 02:24:00,1706927040000,168.38,168.38,168.38,168.38,0.14836,168.38,2 | |
| 2024-02-03 02:25:00,1706927100000,168.38,168.38,168.38,168.38,1.63673,168.38,1 | |
| 2024-02-03 02:26:00,1706927160000,168.38,168.38,168.38,168.38,0.11117,168.38,1 | |
| 2024-02-03 02:33:00,1706927580000,168.67,168.67,168.67,168.67,0.02840758,168.67,1 | |
| 2024-02-03 02:34:00,1706927640000,168.62,168.62,168.62,168.62,0.09593317,168.62,1 | |
| 2024-02-03 02:35:00,1706927700000,168.48,168.59,168.48,168.59,0.55305,168.5426,7 | |
| 2024-02-03 02:36:00,1706927760000,168.61,168.69,168.61,168.69,0.57911,168.6648,3 | |
| 2024-02-03 02:37:00,1706927820000,168.68,169.01,168.68,169.01,6.201090160000001,168.7424,10 | |
| 2024-02-03 02:38:00,1706927880000,169.13,169.13,169.13,169.13,0.03361741,169.13,1 | |
| 2024-02-03 02:40:00,1706928000000,169.11,169.11,169.1,169.1,1.14388,169.1073,2 | |
| 2024-02-03 02:41:00,1706928060000,169.13,169.13,169.13,169.13,1.3900000000000001,169.13,2 | |
| 2024-02-03 02:44:00,1706928240000,168.88,168.88,168.88,168.88,0.00433,168.88,1 | |
| 2024-02-03 02:45:00,1706928300000,168.93,168.93,168.93,168.93,1.903,168.93,1 | |
| 2024-02-03 02:47:00,1706928420000,168.91,168.95,168.75,168.75,4.71927103,168.8349,3 | |
| 2024-02-03 02:48:00,1706928480000,168.78,168.78,168.78,168.78,1.14976,168.78,2 | |
| 2024-02-03 02:49:00,1706928540000,168.7,168.7,168.7,168.7,1.43876,168.7,1 | |
| 2024-02-03 02:52:00,1706928720000,168.74,168.96,168.74,168.96,2.3979999999999997,168.7859,2 | |
| 2024-02-03 02:54:00,1706928840000,169.03,169.03,169.03,169.03,0.28589,169.03,1 | |
| 2024-02-03 02:56:00,1706928960000,168.65,168.65,168.65,168.65,0.03101989,168.65,1 | |
| 2024-02-03 02:58:00,1706929080000,168.88,168.88,168.88,168.88,0.96685,168.88,1 | |
| 2024-02-03 03:01:00,1706929260000,168.88,168.88,168.88,168.88,1.14408,168.88,1 | |
| 2024-02-03 03:02:00,1706929320000,168.97,168.97,168.67,168.67,105.29176000000001,168.7326,13 | |
| 2024-02-03 03:03:00,1706929380000,168.77,168.77,168.77,168.77,1.15721,168.77,1 | |
| 2024-02-03 03:04:00,1706929440000,168.86,168.87,168.86,168.87,2.87416,168.8648,2 | |
| 2024-02-03 03:05:00,1706929500000,168.87,168.98,168.87,168.98,4.9241955,168.9611,4 | |
| 2024-02-03 03:07:00,1706929620000,168.89,168.89,168.89,168.89,0.42673,168.89,1 | |
| 2024-02-03 03:08:00,1706929680000,169.03,169.03,169.03,169.03,0.03818121,169.03,1 | |
| 2024-02-03 03:09:00,1706929740000,168.83,169.14,168.83,169.14,0.69302471,169.0984,2 | |
| 2024-02-03 03:16:00,1706930160000,168.69,168.69,168.69,168.69,0.57239,168.69,1 | |
| 2024-02-03 03:19:00,1706930340000,168.64,168.64,168.31,168.33,9.9,168.4622,9 | |
| 2024-02-03 03:20:00,1706930400000,168.39,168.47,168.38,168.47,3.05764,168.3866,3 | |
| 2024-02-03 03:23:00,1706930580000,168.58,168.58,168.49,168.49,1.1892015,168.4922,3 | |
| 2024-02-03 03:25:00,1706930700000,168.49,168.49,168.49,168.49,0.02881,168.49,1 | |
| 2024-02-03 03:27:00,1706930820000,168.35,168.49,168.35,168.49,3.2945200000000003,168.4515,3 | |
| 2024-02-03 03:31:00,1706931060000,168.62,168.91,168.62,168.91,0.1,168.765,2 | |
| 2024-02-03 03:33:00,1706931180000,168.67,169.0,168.67,169.0,0.10133792999999999,168.8124,3 | |
| 2024-02-03 03:34:00,1706931240000,169.0,169.05,169.0,169.05,0.32089816000000004,169.0381,3 | |
| 2024-02-03 03:36:00,1706931360000,168.89,168.9,168.89,168.9,6.16299389,168.8999,3 | |
| 2024-02-03 03:39:00,1706931540000,168.91,168.91,168.91,168.91,0.85787,168.91,2 | |
| 2024-02-03 03:40:00,1706931600000,168.78,168.79,168.78,168.79,0.85858,168.7878,2 | |
| 2024-02-03 03:43:00,1706931780000,169.01,169.01,169.01,169.01,0.88688184,169.01,1 | |
| 2024-02-03 03:48:00,1706932080000,168.75,168.75,168.75,168.75,0.03550671,168.75,1 | |
| 2024-02-03 03:56:00,1706932560000,168.25,168.25,168.25,168.25,0.57416,168.25,1 | |
| 2024-02-03 03:57:00,1706932620000,168.26,168.27,168.24,168.24,2.01763,168.2412,3 | |
| 2024-02-03 04:00:00,1706932800000,168.41,168.41,168.41,168.41,1.13345,168.41,2 | |
| 2024-02-03 04:01:00,1706932860000,168.41,168.41,168.41,168.41,0.33148,168.41,1 | |
| 2024-02-03 04:02:00,1706932920000,168.27,168.27,168.27,168.27,0.05407,168.27,1 | |
| 2024-02-03 04:05:00,1706933100000,168.41,168.43,168.41,168.43,5.5400522500000005,168.4125,5 | |
| 2024-02-03 04:06:00,1706933160000,168.67,168.67,168.67,168.67,0.05,168.67,1 | |
| 2024-02-03 04:09:00,1706933340000,168.69,168.76,168.69,168.76,1.1677099999999998,168.7428,5 | |
| 2024-02-03 04:10:00,1706933400000,168.28,168.28,168.28,168.28,0.6,168.28,1 | |
| 2024-02-03 04:11:00,1706933460000,168.28,168.32,168.05,168.32,3.7108107499999994,168.2695,6 | |
| 2024-02-03 04:12:00,1706933520000,168.55,168.57,168.55,168.57,0.5587,168.5668,3 | |
| 2024-02-03 04:14:00,1706933640000,168.56,168.59,168.56,168.59,1.21251,168.5794,3 | |
| 2024-02-03 04:21:00,1706934060000,168.59,168.59,168.11,168.19,19.16127539,168.4235,18 | |
| 2024-02-03 04:22:00,1706934120000,168.13,168.13,168.13,168.13,0.06525,168.13,1 | |
| 2024-02-03 04:23:00,1706934180000,168.18,168.2,168.18,168.19,8.85727,168.1928,6 | |
| 2024-02-03 04:24:00,1706934240000,168.39,168.4,168.39,168.4,0.43029,168.3977,2 | |
| 2024-02-03 04:25:00,1706934300000,168.1,168.1,168.1,168.1,1.189768,168.1,1 | |
| 2024-02-03 04:26:00,1706934360000,168.03,168.03,168.03,168.03,1.66695,168.03,1 | |
| 2024-02-03 04:29:00,1706934540000,168.03,168.03,168.03,168.03,0.10978,168.03,1 | |
| 2024-02-03 04:30:00,1706934600000,168.02,168.02,167.98,167.98,2.28694029,168.0171,3 | |
| 2024-02-03 04:33:00,1706934780000,167.98,167.99,167.98,167.99,1.73397,167.9827,2 | |
| 2024-02-03 04:34:00,1706934840000,168.04,168.19,168.04,168.19,3.02203666,168.0951,4 | |
| 2024-02-03 04:37:00,1706935020000,168.06,168.06,168.0,168.0,5.10369,168.0429,6 | |
| 2024-02-03 04:38:00,1706935080000,168.19,168.27,168.19,168.27,2.83156,168.269,2 | |
| 2024-02-03 04:42:00,1706935320000,167.98,168.01,167.98,168.0,5.57184,168.0032,4 | |
| 2024-02-03 04:43:00,1706935380000,168.15,168.33,168.15,168.33,1.14994611,168.2458,5 | |
| 2024-02-03 04:48:00,1706935680000,168.43,168.43,168.43,168.43,0.02202041,168.43,1 | |
| 2024-02-03 04:50:00,1706935800000,168.26,168.26,168.26,168.26,0.765,168.26,1 | |
| 2024-02-03 04:52:00,1706935920000,168.25,168.26,168.22,168.22,1.3779400000000002,168.2428,3 | |
| 2024-02-03 04:54:00,1706936040000,168.27,168.29,168.27,168.29,1.3731,168.2812,6 | |
| 2024-02-03 04:57:00,1706936220000,168.39,168.39,168.39,168.39,4.6033100000000005,168.39,3 | |
| 2024-02-03 04:58:00,1706936280000,168.39,168.39,168.39,168.39,0.83094,168.39,1 | |
| 2024-02-03 05:04:00,1706936640000,168.29,168.29,168.29,168.29,1.0,168.29,1 | |
| 2024-02-03 05:07:00,1706936820000,168.21,168.21,168.21,168.21,0.17968,168.21,1 | |
| 2024-02-03 05:11:00,1706937060000,168.37,168.39,168.37,168.39,1.86533,168.3893,2 | |
| 2024-02-03 05:14:00,1706937240000,168.28,168.29,168.28,168.29,0.41500000000000004,168.2887,2 | |
| 2024-02-03 05:15:00,1706937300000,168.3,168.31,168.3,168.31,1.73052,168.3088,2 | |
| 2024-02-03 05:18:00,1706937480000,168.22,168.22,168.22,168.22,0.38699,168.22,1 | |
| 2024-02-03 05:20:00,1706937600000,168.21,168.21,167.84,167.84,25.31744,167.9844,8 | |
| 2024-02-03 05:23:00,1706937780000,168.19,168.2,168.19,168.2,2.8336200000000002,168.1992,2 | |
| 2024-02-03 05:24:00,1706937840000,168.27,168.27,168.27,168.27,2.32161564,168.27,4 | |
| 2024-02-03 05:30:00,1706938200000,168.1,168.1,168.1,168.1,0.1,168.1,1 | |
| 2024-02-03 05:31:00,1706938260000,168.11,168.33,168.11,168.33,2.67737888,168.1925,5 | |
| 2024-02-03 05:33:00,1706938380000,168.34,168.4,168.34,168.4,9.549999999999999,168.399,3 | |
| 2024-02-03 05:35:00,1706938500000,168.64,168.64,168.4,168.4,55.799124250000006,168.4002,6 | |
| 2024-02-03 05:37:00,1706938620000,168.4,168.4,168.4,168.4,17.988500000000002,168.4,2 | |
| 2024-02-03 05:39:00,1706938740000,168.62,168.62,168.4,168.4,13.08569986,168.4008,5 | |
| 2024-02-03 05:40:00,1706938800000,168.4,168.4,168.4,168.4,12.57116411,168.4,10 | |
| 2024-02-03 05:41:00,1706938860000,168.4,168.4,168.4,168.4,6.0,168.4,1 | |
| 2024-02-03 05:42:00,1706938920000,168.4,168.4,168.4,168.4,38.202799999999996,168.4,7 | |
| 2024-02-03 05:43:00,1706938980000,168.4,168.4,168.4,168.4,7.0264378999999995,168.4,4 | |
| 2024-02-03 05:44:00,1706939040000,168.4,168.4,168.4,168.4,42.13988660000001,168.4,6 | |
| 2024-02-03 05:46:00,1706939160000,168.48,168.56,168.48,168.56,0.7371455,168.5443,5 | |
| 2024-02-03 05:49:00,1706939340000,168.72,168.72,168.72,168.72,0.035,168.72,1 | |
| 2024-02-03 05:52:00,1706939520000,169.02,169.02,169.02,169.02,0.2,169.02,1 | |
| 2024-02-03 05:57:00,1706939820000,168.95,168.95,168.95,168.95,1.6660777599999999,168.95,3 | |
| 2024-02-03 05:58:00,1706939880000,168.73,168.73,168.73,168.73,1.66514146,168.73,1 | |
| 2024-02-03 06:00:00,1706940000000,168.69,168.69,168.69,168.69,1.66864567,168.69,3 | |
| 2024-02-03 06:02:00,1706940120000,168.39,168.39,168.21,168.21,5.050699999999999,168.3276,4 | |
| 2024-02-03 06:05:00,1706940300000,168.69,168.72,168.69,168.72,1.66037,168.7114,3 | |
| 2024-02-03 06:19:00,1706941140000,168.69,168.84,168.69,168.84,0.8400000000000001,168.8126,5 | |
| 2024-02-03 06:20:00,1706941200000,168.84,169.0,168.84,169.0,2.5162445700000005,168.8954,8 | |
| 2024-02-03 06:21:00,1706941260000,169.0,169.0,169.0,169.0,0.63290133,169.0,1 | |
| 2024-02-03 06:23:00,1706941380000,169.27,169.27,169.27,169.27,0.03191046,169.27,1 | |
| 2024-02-03 06:29:00,1706941740000,168.99,168.99,168.99,168.99,59.99999999999999,168.99,13 | |
| 2024-02-03 06:30:00,1706941800000,169.0,169.0,169.0,169.0,0.09594,169.0,1 | |
| 2024-02-03 06:31:00,1706941860000,169.0,169.0,169.0,169.0,1.19526331,169.0,1 | |
| 2024-02-03 06:36:00,1706942160000,169.0,169.0,169.0,169.0,0.34869679,169.0,1 | |
| 2024-02-03 06:39:00,1706942340000,169.13,169.13,169.13,169.13,0.9544,169.13,1 | |
| 2024-02-03 06:40:00,1706942400000,169.13,169.28,169.13,169.28,7.35,169.2545,3 | |
| 2024-02-03 06:44:00,1706942640000,169.15,169.15,169.15,169.15,0.55912,169.15,1 | |
| 2024-02-03 06:45:00,1706942700000,169.2,169.21,169.2,169.21,1.37998,169.2039,2 | |
| 2024-02-03 06:46:00,1706942760000,169.16,169.16,169.16,169.16,0.21952,169.16,1 | |
| 2024-02-03 06:48:00,1706942880000,169.09,169.09,169.06,169.06,0.84193,169.0812,2 | |
| 2024-02-03 06:49:00,1706942940000,169.06,169.13,169.06,169.13,4.16939,169.1286,2 | |
| 2024-02-03 06:53:00,1706943180000,168.9,168.9,168.9,168.9,1.66307546,168.9,3 | |
| 2024-02-03 06:56:00,1706943360000,169.18,169.18,169.18,169.18,0.02162,169.18,1 | |
| 2024-02-03 06:59:00,1706943540000,169.3,169.3,169.3,169.3,1.6638619,169.3,1 | |
| 2024-02-03 07:02:00,1706943720000,168.9,168.9,168.75,168.75,3.05257097,168.8319,4 | |
| 2024-02-03 07:04:00,1706943840000,168.96,168.96,168.96,168.96,1.14323,168.96,1 | |
| 2024-02-03 07:05:00,1706943900000,169.01,169.01,168.77,168.88,42.53612601,168.939,10 | |
| 2024-02-03 07:08:00,1706944080000,169.08,169.35,169.08,169.35,4.19806,169.1548,7 | |
| 2024-02-03 07:09:00,1706944140000,169.36,169.39,169.36,169.39,2.1762699999999997,169.3871,3 | |
| 2024-02-03 07:10:00,1706944200000,169.29,169.29,169.21,169.21,0.57247,169.2419,2 | |
| 2024-02-03 07:14:00,1706944440000,168.85,168.85,168.85,168.85,2.9,168.85,1 | |
| 2024-02-03 07:17:00,1706944620000,169.16,169.16,169.16,169.16,0.97087,169.16,1 | |
| 2024-02-03 07:22:00,1706944920000,168.99,168.99,168.99,168.99,0.73968874,168.99,1 | |
| 2024-02-03 07:26:00,1706945160000,168.82,168.82,168.82,168.82,0.45572,168.82,1 | |
| 2024-02-03 07:28:00,1706945280000,168.95,168.95,168.93,168.93,0.74376,168.9352,2 | |
| 2024-02-03 07:33:00,1706945580000,169.16,169.16,169.16,169.16,0.02311314,169.16,1 | |
| 2024-02-03 07:38:00,1706945880000,168.93,168.93,168.93,168.93,0.11134,168.93,1 | |
| 2024-02-03 07:39:00,1706945940000,169.03,169.03,169.03,169.03,1.135,169.03,1 | |
| 2024-02-03 07:40:00,1706946000000,169.1,169.1,169.1,169.1,0.10523,169.1,1 | |
| 2024-02-03 07:45:00,1706946300000,169.06,169.06,169.06,169.06,0.77231,169.06,1 | |
| 2024-02-03 07:46:00,1706946360000,169.18,169.23,169.17,169.23,2.20735065,169.1873,5 | |
| 2024-02-03 07:47:00,1706946420000,169.2,169.2,169.2,169.2,1.173,169.2,1 | |
| 2024-02-03 07:49:00,1706946540000,169.14,169.17,169.14,169.17,1.31307,169.1508,3 | |
| 2024-02-03 07:53:00,1706946780000,168.94,168.94,168.94,168.94,0.4,168.94,1 | |
| 2024-02-03 07:57:00,1706947020000,169.26,169.34,169.26,169.26,1.22443,169.3157,5 | |
| 2024-02-03 07:58:00,1706947080000,169.27,169.27,169.27,169.27,0.30644,169.27,1 | |
| 2024-02-03 07:59:00,1706947140000,169.4,169.4,169.25,169.31,0.34515574,169.3632,4 | |
| 2024-02-03 08:02:00,1706947320000,169.36,169.41,169.36,169.41,0.2844,169.373,2 | |
| 2024-02-03 08:04:00,1706947440000,169.42,169.48,169.42,169.48,2.9932,169.4358,4 | |
| 2024-02-03 08:07:00,1706947620000,169.63,169.63,169.63,169.63,1.4737959,169.63,1 | |
| 2024-02-03 08:08:00,1706947680000,169.43,169.47,169.43,169.47,0.37143,169.4623,2 | |
| 2024-02-03 08:09:00,1706947740000,169.64,169.64,169.48,169.48,1.58254903,169.629,2 | |
| 2024-02-03 08:10:00,1706947800000,169.48,169.48,169.48,169.48,2.317,169.48,2 | |
| 2024-02-03 08:12:00,1706947920000,169.48,169.48,169.48,169.48,0.14321,169.48,1 | |
| 2024-02-03 08:13:00,1706947980000,169.41,169.41,169.41,169.41,0.24501,169.41,1 | |
| 2024-02-03 08:14:00,1706948040000,169.36,169.36,169.36,169.36,2.31765,169.36,2 | |
| 2024-02-03 08:17:00,1706948220000,169.32,169.32,169.32,169.32,8.868348,169.32,1 | |
| 2024-02-03 08:20:00,1706948400000,169.39,169.39,169.39,169.39,0.18474,169.39,1 | |
| 2024-02-03 08:21:00,1706948460000,169.38,169.38,169.38,169.38,0.02293,169.38,1 | |
| 2024-02-03 08:23:00,1706948580000,169.35,169.35,169.35,169.35,0.02472145,169.35,1 | |
| 2024-02-03 08:25:00,1706948700000,169.28,169.28,169.28,169.28,1.15,169.28,1 | |
| 2024-02-03 08:30:00,1706949000000,169.3,169.31,169.3,169.31,1.10261,169.3049,2 | |
| 2024-02-03 08:38:00,1706949480000,169.04,169.04,169.04,169.04,0.03422815,169.04,1 | |
| 2024-02-03 08:42:00,1706949720000,168.81,168.81,168.81,168.81,0.03582986,168.81,1 | |
| 2024-02-03 08:45:00,1706949900000,168.83,168.83,168.83,168.83,0.91232,168.83,2 | |
| 2024-02-03 08:47:00,1706950020000,168.65,168.65,168.65,168.65,0.08361,168.65,1 | |
| 2024-02-03 08:49:00,1706950140000,169.05,169.14,169.05,169.14,0.24723,169.1094,5 | |
| 2024-02-03 08:52:00,1706950320000,168.98,168.98,168.98,168.98,0.57178,168.98,1 | |
| 2024-02-03 08:53:00,1706950380000,168.96,168.96,168.96,168.96,1.35826,168.96,2 | |
| 2024-02-03 08:55:00,1706950500000,168.87,168.87,168.87,168.87,0.094,168.87,1 | |
| 2024-02-03 08:57:00,1706950620000,168.9,168.99,168.9,168.99,6.5378856700000005,168.9474,4 | |
| 2024-02-03 08:58:00,1706950680000,168.9,168.9,168.9,168.9,2.9561567,168.9,1 | |
| 2024-02-03 09:00:00,1706950800000,168.9,168.9,168.9,168.9,3.20291,168.9,2 | |
| 2024-02-03 09:06:00,1706951160000,168.9,169.0,168.9,169.0,3.3600000000000003,168.9154,5 | |
| 2024-02-03 09:08:00,1706951280000,169.0,169.29,169.0,169.29,11.8609333,169.1347,13 | |
| 2024-02-03 09:13:00,1706951580000,169.46,169.46,169.46,169.46,0.03118224,169.46,1 | |
| 2024-02-03 09:21:00,1706952060000,169.08,169.09,169.08,169.09,5.24462,169.0884,2 | |
| 2024-02-03 09:25:00,1706952300000,168.74,168.78,168.74,168.78,3.30232,168.7691,5 | |
| 2024-02-03 09:32:00,1706952720000,168.69,168.69,168.69,168.69,2.39,168.69,2 | |
| 2024-02-03 09:33:00,1706952780000,168.61,168.63,168.61,168.63,1.71879,168.6164,3 | |
| 2024-02-03 09:38:00,1706953080000,168.67,168.67,168.67,168.67,0.09142443,168.67,1 | |
| 2024-02-03 09:43:00,1706953380000,168.95,168.95,168.95,168.95,0.0225055,168.95,1 | |
| 2024-02-03 09:47:00,1706953620000,168.65,168.65,168.65,168.65,4.1,168.65,1 | |
| 2024-02-03 09:49:00,1706953740000,168.77,168.77,168.77,168.77,1.41542,168.77,1 | |
| 2024-02-03 09:51:00,1706953860000,168.76,168.76,168.76,168.76,1.32758,168.76,1 | |
| 2024-02-03 09:56:00,1706954160000,168.6,168.6,168.53,168.6,2.19128175,168.5943,5 | |
| 2024-02-03 09:57:00,1706954220000,168.5,168.5,168.5,168.5,0.075,168.5,1 | |
| 2024-02-03 09:59:00,1706954340000,168.58,168.58,168.58,168.58,0.11465,168.58,1 | |
| 2024-02-03 10:00:00,1706954400000,168.51,168.51,168.51,168.51,1.0032,168.51,1 | |
| 2024-02-03 10:02:00,1706954520000,168.5,168.5,168.5,168.5,0.55996598,168.5,2 | |
| 2024-02-03 10:03:00,1706954580000,168.29,168.29,168.29,168.29,0.972,168.29,1 | |
| 2024-02-03 10:04:00,1706954640000,168.11,168.11,168.08,168.08,8.59647456,168.0918,3 | |
| 2024-02-03 10:05:00,1706954700000,168.38,168.38,168.38,168.38,1.00397,168.38,1 | |
| 2024-02-03 10:09:00,1706954940000,168.38,168.38,168.38,168.38,1.66348,168.38,2 | |
| 2024-02-03 10:15:00,1706955300000,168.38,168.38,168.38,168.38,0.8032,168.38,1 | |
| 2024-02-03 10:16:00,1706955360000,168.31,168.31,168.31,168.31,1.076,168.31,2 | |
| 2024-02-03 10:18:00,1706955480000,168.37,168.52,168.37,168.52,1.14293673,168.4012,5 | |
| 2024-02-03 10:25:00,1706955900000,168.54,168.54,168.54,168.54,0.10945,168.54,1 | |
| 2024-02-03 10:33:00,1706956380000,168.7,168.7,168.7,168.7,0.13072856,168.7,2 | |
| 2024-02-03 10:36:00,1706956560000,168.37,168.37,168.37,168.37,0.26567079,168.37,1 | |
| 2024-02-03 10:37:00,1706956620000,168.37,168.37,168.27,168.32,3.50026927,168.3613,4 | |
| 2024-02-03 10:38:00,1706956680000,168.05,168.05,168.05,168.05,0.02534424,168.05,1 | |
| 2024-02-03 10:39:00,1706956740000,168.32,168.32,168.32,168.32,0.11493,168.32,1 | |
| 2024-02-03 10:47:00,1706957220000,168.48,168.49,168.48,168.49,0.1119234,168.4845,2 | |
| 2024-02-03 10:48:00,1706957280000,168.54,168.65,168.54,168.65,0.43028874,168.5899,4 | |
| 2024-02-03 10:49:00,1706957340000,168.52,168.52,168.45,168.45,15.23183631,168.488,5 | |
| 2024-02-03 10:50:00,1706957400000,168.45,168.45,168.44,168.44,12.16681636,168.4434,3 | |
| 2024-02-03 10:51:00,1706957460000,168.43,168.43,168.43,168.43,0.60134733,168.43,1 | |
| 2024-02-03 10:57:00,1706957820000,168.5,168.5,168.5,168.5,0.05978095,168.5,2 | |
| 2024-02-03 10:59:00,1706957940000,168.42,168.42,168.42,168.42,0.40155,168.42,1 | |
| 2024-02-03 11:00:00,1706958000000,168.5,168.5,168.5,168.5,0.08291,168.5,1 | |
| 2024-02-03 11:03:00,1706958180000,168.5,168.57,168.5,168.57,2.38128,168.5204,3 | |
| 2024-02-03 11:04:00,1706958240000,168.31,168.31,168.31,168.31,1.99497758,168.31,1 | |
| 2024-02-03 11:05:00,1706958300000,168.32,168.32,168.32,168.32,2.8122,168.32,1 | |
| 2024-02-03 11:08:00,1706958480000,168.1,168.1,168.09,168.09,0.15,168.0965,3 | |
| 2024-02-03 11:09:00,1706958540000,168.32,168.32,168.32,168.32,0.60083,168.32,1 | |
| 2024-02-03 11:12:00,1706958720000,168.31,168.31,168.22,168.22,3.52881,168.2205,2 | |
| 2024-02-03 11:13:00,1706958780000,168.23,168.23,168.23,168.23,0.27626,168.23,1 | |
| 2024-02-03 11:15:00,1706958900000,168.26,168.26,167.74,167.75,48.82960616999999,168.049,20 | |
| 2024-02-03 11:20:00,1706959200000,168.04,168.04,168.04,168.04,0.1875664,168.04,1 | |
| 2024-02-03 11:22:00,1706959320000,167.88,167.88,167.88,167.88,0.16452067999999997,167.88,3 | |
| 2024-02-03 11:24:00,1706959440000,168.07,168.24,168.07,168.24,0.84,168.2202,2 | |
| 2024-02-03 11:27:00,1706959620000,167.95,167.95,167.95,167.95,2.98205838,167.95,1 | |
| 2024-02-03 11:28:00,1706959680000,167.95,167.95,167.95,167.95,3.09085097,167.95,1 | |
| 2024-02-03 11:30:00,1706959800000,167.84,167.98,167.83,167.98,8.851850429999999,167.8393,4 | |
| 2024-02-03 11:31:00,1706959860000,167.87,167.89,167.8,167.8,4.1978,167.8433,4 | |
| 2024-02-03 11:34:00,1706960040000,168.05,168.05,168.05,168.05,0.193,168.05,1 | |
| 2024-02-03 11:37:00,1706960220000,168.1,168.1,168.0,168.0,0.38620245,168.0256,2 | |
| 2024-02-03 11:40:00,1706960400000,168.08,168.2,168.08,168.2,0.66088,168.175,3 | |
| 2024-02-03 11:42:00,1706960520000,167.99,168.1,167.91,167.91,6.66228,168.0115,7 | |
| 2024-02-03 11:43:00,1706960580000,168.1,168.21,167.98,168.21,5.11593,168.0842,8 | |
| 2024-02-03 11:46:00,1706960760000,168.25,168.25,168.23,168.23,3.51492568,168.24,4 | |
| 2024-02-03 11:48:00,1706960880000,168.23,168.23,168.23,168.23,0.05408,168.23,1 | |
| 2024-02-03 11:51:00,1706961060000,167.79,167.79,167.79,167.79,0.132881,167.79,1 | |
| 2024-02-03 11:54:00,1706961240000,167.66,167.95,167.66,167.95,2.15506215,167.7138,2 | |
| 2024-02-03 11:55:00,1706961300000,167.91,167.99,167.91,167.99,4.048299999999999,167.9727,6 | |
| 2024-02-03 11:57:00,1706961420000,167.99,167.99,167.87,167.87,0.27697,167.9204,2 | |
| 2024-02-03 11:59:00,1706961540000,168.01,168.12,167.98,168.12,7.0987599999999995,168.0038,5 | |
| 2024-02-03 12:00:00,1706961600000,168.18,168.18,168.14,168.14,1.7608599999999999,168.1401,2 | |
| 2024-02-03 12:01:00,1706961660000,168.19,168.37,166.99,167.11,219.74441191,167.8279,58 | |
| 2024-02-03 12:07:00,1706962020000,167.2,167.2,167.2,167.2,1.15539,167.2,1 | |
| 2024-02-03 12:08:00,1706962080000,166.88,166.88,166.88,166.88,3.04265061,166.88,2 | |
| 2024-02-03 12:10:00,1706962200000,167.09,167.09,167.09,167.09,2.0,167.09,1 | |
| 2024-02-03 12:14:00,1706962440000,166.99,166.99,166.99,166.99,1.4462199999999998,166.99,2 | |
| 2024-02-03 12:15:00,1706962500000,166.99,166.99,166.99,166.99,2.3363748699999998,166.99,2 | |
| 2024-02-03 12:16:00,1706962560000,166.99,166.99,166.99,166.99,12.35193048,166.99,1 | |
| 2024-02-03 12:18:00,1706962680000,167.09,167.09,167.09,167.09,0.243722,167.09,2 | |
| 2024-02-03 12:19:00,1706962740000,167.06,167.06,167.06,167.06,1.76554796,167.06,1 | |
| 2024-02-03 12:20:00,1706962800000,167.18,167.18,167.18,167.18,1.8772199999999999,167.18,2 | |
| 2024-02-03 12:24:00,1706963040000,167.24,167.24,167.24,167.24,0.88522,167.24,1 | |
| 2024-02-03 12:27:00,1706963220000,167.28,167.29,167.28,167.29,0.35605,167.2886,2 | |
| 2024-02-03 12:33:00,1706963580000,167.29,167.29,167.29,167.29,6.23220206,167.29,1 | |
| 2024-02-03 12:38:00,1706963880000,167.45,167.45,167.45,167.45,0.03874659,167.45,1 | |
| 2024-02-03 12:46:00,1706964360000,167.47,167.51,167.29,167.36,80.49597745,167.2924,16 | |
| 2024-02-03 12:47:00,1706964420000,167.42,167.7,167.42,167.55,0.94039321,167.5435,9 | |
| 2024-02-03 12:54:00,1706964840000,167.55,167.55,167.55,167.55,0.6280383199999999,167.55,2 | |
| 2024-02-03 12:55:00,1706964900000,167.56,167.69,167.56,167.69,0.9443131499999999,167.6632,3 | |
| 2024-02-03 12:58:00,1706965080000,167.78,167.78,167.78,167.78,1.37915281,167.78,1 | |
| 2024-02-03 12:59:00,1706965140000,167.7,167.7,167.7,167.7,0.827,167.7,1 | |
| 2024-02-03 13:00:00,1706965200000,167.66,167.66,167.66,167.66,0.1399,167.66,1 | |
| 2024-02-03 13:06:00,1706965560000,167.55,167.55,167.38,167.38,0.55862468,167.5321,2 | |
| 2024-02-03 13:07:00,1706965620000,167.45,167.48,167.44,167.44,1.44203,167.4465,3 | |
| 2024-02-03 13:10:00,1706965800000,167.43,167.43,167.43,167.43,0.44505,167.43,1 | |
| 2024-02-03 13:13:00,1706965980000,167.55,167.55,167.55,167.55,0.02810664,167.55,1 | |
| 2024-02-03 13:17:00,1706966220000,167.32,167.47,167.31,167.47,5.51089354,167.3541,4 | |
| 2024-02-03 13:20:00,1706966400000,167.71,167.71,167.71,167.71,0.156,167.71,1 | |
| 2024-02-03 13:25:00,1706966700000,167.6,167.65,167.6,167.65,2.43349,167.6479,3 | |
| 2024-02-03 13:26:00,1706966760000,167.42,167.68,167.42,167.68,57.21257,167.6518,11 | |
| 2024-02-03 13:27:00,1706966820000,167.56,167.69,167.56,167.69,6.1976847,167.5604,3 | |
| 2024-02-03 13:31:00,1706967060000,167.49,167.49,167.49,167.49,0.59705057,167.49,1 | |
| 2024-02-03 13:34:00,1706967240000,167.21,167.21,167.21,167.21,0.29393,167.21,1 | |
| 2024-02-03 13:35:00,1706967300000,167.28,167.3,167.28,167.3,0.46241,167.2872,2 | |
| 2024-02-03 13:36:00,1706967360000,167.77,167.77,167.77,167.77,1.00014973,167.77,1 | |
| 2024-02-03 13:37:00,1706967420000,167.57,167.95,167.57,167.69,9.050903040000001,167.727,10 | |
| 2024-02-03 13:38:00,1706967480000,167.69,167.69,167.45,167.45,1.73449,167.5429,3 | |
| 2024-02-03 13:41:00,1706967660000,167.64,167.65,167.64,167.65,2.9939999999999998,167.6417,2 | |
| 2024-02-03 13:43:00,1706967780000,167.69,167.93,167.69,167.93,2.3439294,167.8671,8 | |
| 2024-02-03 13:50:00,1706968200000,167.95,167.98,167.95,167.98,0.9802084199999999,167.9581,3 | |
| 2024-02-03 13:52:00,1706968320000,167.98,168.11,167.98,168.11,2.3000100000000003,168.003,6 | |
| 2024-02-03 13:53:00,1706968380000,167.95,168.15,167.95,168.15,16.68549854,168.127,16 | |
| 2024-02-03 13:56:00,1706968560000,167.99,168.0,167.89,167.89,1.19321,167.9408,3 | |
| 2024-02-03 13:58:00,1706968680000,167.88,167.89,167.88,167.89,0.61893,167.8863,2 | |
| 2024-02-03 14:01:00,1706968860000,167.85,168.03,167.8,168.03,9.318302990000001,167.865,10 | |
| 2024-02-03 14:02:00,1706968920000,168.19,168.19,168.19,168.19,0.93661494,168.19,1 | |
| 2024-02-03 14:03:00,1706968980000,168.26,168.26,168.26,168.26,0.7909999999999999,168.26,2 | |
| 2024-02-03 14:04:00,1706969040000,168.16,168.35,168.16,168.35,2.8701,168.2903,5 | |
| 2024-02-03 14:05:00,1706969100000,168.36,168.42,168.26,168.26,0.33831,168.3596,5 | |
| 2024-02-03 14:08:00,1706969280000,168.42,168.58,168.42,168.58,2.51623413,168.5515,7 | |
| 2024-02-03 14:09:00,1706969340000,168.5,168.5,168.5,168.5,0.5767800000000001,168.5,2 | |
| 2024-02-03 14:10:00,1706969400000,168.48,168.48,168.48,168.48,0.15,168.48,1 | |
| 2024-02-03 14:13:00,1706969580000,167.92,167.92,167.92,167.92,0.61339,167.92,1 | |
| 2024-02-03 14:17:00,1706969820000,168.2,168.2,168.2,168.2,0.29393,168.2,1 | |
| 2024-02-03 14:19:00,1706969940000,168.41,168.67,168.32,168.67,4.81975792,168.4974,12 | |
| 2024-02-03 14:25:00,1706970300000,168.55,168.55,168.39,168.39,1.4905,168.4572,3 | |
| 2024-02-03 14:26:00,1706970360000,168.5,168.52,168.5,168.52,7.5164,168.5164,4 | |
| 2024-02-03 14:27:00,1706970420000,168.36,168.84,168.36,168.71,4.3396292999999995,168.6855,14 | |
| 2024-02-03 14:28:00,1706970480000,168.71,168.71,168.71,168.71,0.03073289,168.71,1 | |
| 2024-02-03 14:29:00,1706970540000,168.4,168.4,168.13,168.24,0.7786831900000001,168.2721,4 | |
| 2024-02-03 14:30:00,1706970600000,168.31,168.39,168.31,168.39,1.51022033,168.3428,8 | |
| 2024-02-03 14:31:00,1706970660000,168.39,168.39,168.06,168.06,6.66148049,168.3646,5 | |
| 2024-02-03 14:32:00,1706970720000,168.41,168.41,168.41,168.41,0.22061,168.41,1 | |
| 2024-02-03 14:33:00,1706970780000,168.23,168.23,168.23,168.23,0.27820995,168.23,1 | |
| 2024-02-03 14:34:00,1706970840000,168.42,168.42,168.16,168.41,13.692964239999998,168.4059,9 | |
| 2024-02-03 14:35:00,1706970900000,167.97,168.22,167.97,167.97,2.9663043300000003,168.2142,4 | |
| 2024-02-03 14:36:00,1706970960000,167.99,168.0,167.99,168.0,0.8330200000000001,167.9984,2 | |
| 2024-02-03 14:37:00,1706971020000,167.81,167.85,167.81,167.85,0.5082475,167.8478,4 | |
| 2024-02-03 14:38:00,1706971080000,167.85,167.85,167.85,167.85,0.09352182,167.85,2 | |
| 2024-02-03 14:39:00,1706971140000,167.77,167.77,167.77,167.77,0.021,167.77,1 | |
| 2024-02-03 14:43:00,1706971380000,167.88,167.89,167.88,167.89,1.0,167.8889,2 | |
| 2024-02-03 14:45:00,1706971500000,167.71,167.72,167.71,167.72,0.5968566500000001,167.72,3 | |
| 2024-02-03 14:46:00,1706971560000,167.71,167.71,167.71,167.71,0.596,167.71,1 | |
| 2024-02-03 14:47:00,1706971620000,167.71,167.99,167.71,167.75,11.04577053,167.9759,13 | |
| 2024-02-03 14:48:00,1706971680000,167.75,168.19,167.75,168.19,25.47774003,168.121,15 | |
| 2024-02-03 14:49:00,1706971740000,168.2,168.51,168.2,168.51,3.09393353,168.4509,15 | |
| 2024-02-03 14:52:00,1706971920000,168.43,168.43,168.43,168.43,0.88907,168.43,1 | |
| 2024-02-03 14:54:00,1706972040000,168.41,168.41,168.41,168.41,0.11887072,168.41,1 | |
| 2024-02-03 15:03:00,1706972580000,168.35,168.55,168.35,168.45,15.344795280000001,168.3605,10 | |
| 2024-02-03 15:08:00,1706972880000,168.45,168.45,168.45,168.45,0.03550277,168.45,1 | |
| 2024-02-03 15:15:00,1706973300000,168.33,168.33,168.22,168.22,2.7482987,168.275,3 | |
| 2024-02-03 15:16:00,1706973360000,168.11,168.14,168.1,168.14,1.14776287,168.1109,3 | |
| 2024-02-03 15:27:00,1706974020000,168.13,168.13,167.42,167.42,3.7158342799999997,167.8388,8 | |
| 2024-02-03 15:29:00,1706974140000,167.82,167.82,167.82,167.82,0.44402,167.82,1 | |
| 2024-02-03 15:39:00,1706974740000,167.89,168.0,167.89,168.0,0.27666999999999997,167.9807,3 | |
| 2024-02-03 15:42:00,1706974920000,168.08,168.2,168.08,168.2,1.1492200000000001,168.1523,8 | |
| 2024-02-03 15:43:00,1706974980000,168.2,168.2,168.2,168.2,0.06556503,168.2,2 | |
| 2024-02-03 15:47:00,1706975220000,168.28,168.28,168.28,168.28,1.24027191,168.28,1 | |
| 2024-02-03 15:51:00,1706975460000,168.14,168.2,168.14,168.2,0.07559,168.1603,2 | |
| 2024-02-03 15:52:00,1706975520000,168.2,168.3,168.2,168.3,0.21153,168.2388,4 | |
| 2024-02-03 15:54:00,1706975640000,168.13,168.13,168.13,168.13,1.5264799999999998,168.13,2 | |
| 2024-02-03 15:56:00,1706975760000,168.03,168.03,167.86,167.86,4.64317718,167.908,3 | |
| 2024-02-03 15:59:00,1706975940000,168.09,168.15,168.09,168.15,0.22283999999999998,168.1225,3 | |
| 2024-02-03 16:00:00,1706976000000,168.18,168.26,168.01,168.26,3.0144307999999995,168.1752,6 | |
| 2024-02-03 16:05:00,1706976300000,168.08,168.08,168.08,168.08,0.20085,168.08,1 | |
| 2024-02-03 16:08:00,1706976480000,168.07,168.07,168.07,168.07,0.03707312,168.07,1 | |
| 2024-02-03 16:13:00,1706976780000,167.33,167.33,167.33,167.33,0.02992515,167.33,1 | |
| 2024-02-03 16:14:00,1706976840000,167.55,167.55,167.55,167.55,1.66902,167.55,1 | |
| 2024-02-03 16:15:00,1706976900000,167.69,167.69,167.69,167.69,0.05425000000000001,167.69,2 | |
| 2024-02-03 16:21:00,1706977260000,167.52,167.52,167.52,167.52,1.01505,167.52,1 | |
| 2024-02-03 16:24:00,1706977440000,167.56,167.56,167.56,167.56,0.77584149,167.56,1 | |
| 2024-02-03 16:25:00,1706977500000,167.45,167.45,167.45,167.45,2.02547829,167.45,1 | |
| 2024-02-03 16:26:00,1706977560000,167.56,167.56,167.56,167.56,0.52869,167.56,1 | |
| 2024-02-03 16:27:00,1706977620000,167.34,167.34,167.34,167.34,2.54148989,167.34,1 | |
| 2024-02-03 16:28:00,1706977680000,167.42,167.42,167.42,167.42,0.21,167.42,1 | |
| 2024-02-03 16:29:00,1706977740000,167.22,167.22,167.03,167.03,5.09850022,167.1585,4 | |
| 2024-02-03 16:30:00,1706977800000,167.09,167.09,167.09,167.09,0.707,167.09,1 | |
| 2024-02-03 16:31:00,1706977860000,167.03,167.05,166.99,166.99,19.18642166,167.0061,12 | |
| 2024-02-03 16:32:00,1706977920000,167.02,167.25,166.97,166.97,22.40625535,167.0036,15 | |
| 2024-02-03 16:33:00,1706977980000,166.94,167.01,166.87,166.89,52.69873432000001,166.9135,18 | |
| 2024-02-03 16:34:00,1706978040000,166.89,167.25,166.88,166.9,67.51179619999999,166.9156,28 | |
| 2024-02-03 16:35:00,1706978100000,166.9,167.25,166.84,166.96,11.846722100000001,166.9406,6 | |
| 2024-02-03 16:36:00,1706978160000,166.94,167.24,166.94,167.24,0.9171162399999999,167.0002,2 | |
| 2024-02-03 16:37:00,1706978220000,166.92,167.17,166.92,167.17,7.24848,167.0286,4 | |
| 2024-02-03 16:38:00,1706978280000,167.17,167.17,166.86,166.86,2.01387,166.949,2 | |
| 2024-02-03 16:39:00,1706978340000,167.16,167.16,167.1,167.1,7.695,167.1158,3 | |
| 2024-02-03 16:40:00,1706978400000,167.1,167.1,166.67,166.68,9.81699223,166.8612,4 | |
| 2024-02-03 16:41:00,1706978460000,166.73,166.73,166.73,166.73,0.693,166.73,1 | |
| 2024-02-03 16:43:00,1706978580000,166.88,166.88,166.88,166.88,0.714,166.88,1 | |
| 2024-02-03 16:44:00,1706978640000,166.8,167.01,166.8,167.01,2.12495,166.9358,2 | |
| 2024-02-03 16:46:00,1706978760000,167.01,167.01,167.01,167.01,0.63626,167.01,1 | |
| 2024-02-03 16:47:00,1706978820000,166.72,166.72,166.72,166.72,1.38505703,166.72,2 | |
| 2024-02-03 16:49:00,1706978940000,167.01,167.01,166.77,166.79,1.2580264700000001,166.9631,6 | |
| 2024-02-03 16:50:00,1706979000000,167.01,167.01,167.01,167.01,0.9423898100000001,167.01,2 | |
| 2024-02-03 16:52:00,1706979120000,166.83,166.83,166.83,166.83,0.02005,166.83,1 | |
| 2024-02-03 16:53:00,1706979180000,167.0,167.0,166.96,166.96,1.3477899999999998,166.9662,2 | |
| 2024-02-03 16:55:00,1706979300000,167.01,167.01,167.01,167.01,0.17349,167.01,1 | |
| 2024-02-03 16:56:00,1706979360000,167.07,167.07,167.07,167.07,4.1,167.07,1 | |
| 2024-02-03 16:59:00,1706979540000,167.07,167.13,167.07,167.13,0.55774,167.1113,5 | |
| 2024-02-03 17:00:00,1706979600000,167.19,167.37,167.19,167.37,4.34483,167.3331,7 | |
| 2024-02-03 17:03:00,1706979780000,167.23,167.23,167.23,167.23,0.28883,167.23,1 | |
| 2024-02-03 17:09:00,1706980140000,166.97,166.97,166.97,166.97,0.11048,166.97,1 | |
| 2024-02-03 17:12:00,1706980320000,166.97,166.97,166.97,166.97,6.0,166.97,2 | |
| 2024-02-03 17:13:00,1706980380000,166.81,166.81,166.81,166.81,0.02605331,166.81,1 | |
| 2024-02-03 17:14:00,1706980440000,166.97,166.97,166.97,166.97,0.11048,166.97,1 | |
| 2024-02-03 17:17:00,1706980620000,167.03,167.03,167.03,167.03,0.21,167.03,1 | |
| 2024-02-03 17:18:00,1706980680000,166.83,166.83,166.83,166.83,0.258,166.83,1 | |
| 2024-02-03 17:20:00,1706980800000,167.01,167.01,167.01,167.01,1.0190000000000001,167.01,2 | |
| 2024-02-03 17:26:00,1706981160000,167.1,167.1,167.1,167.1,2.69267592,167.1,2 | |
| 2024-02-03 17:28:00,1706981280000,167.12,167.12,167.12,167.12,1.16845,167.12,1 | |
| 2024-02-03 17:33:00,1706981580000,167.03,167.03,166.99,166.99,0.65857866,167.0264,2 | |
| 2024-02-03 17:34:00,1706981640000,166.96,166.96,166.88,166.88,5.9,166.9377,3 | |
| 2024-02-03 17:36:00,1706981760000,166.88,166.88,166.61,166.61,9.55322,166.6472,6 | |
| 2024-02-03 17:37:00,1706981820000,166.7,166.7,166.31,166.43,30.593405620000002,166.3905,18 | |
| 2024-02-03 17:38:00,1706981880000,166.16,166.33,166.16,166.27,3.7690101200000004,166.2522,3 | |
| 2024-02-03 17:39:00,1706981940000,166.48,166.48,166.28,166.28,4.97039,166.315,2 | |
| 2024-02-03 17:40:00,1706982000000,166.32,166.53,166.32,166.53,5.425999999999999,166.3713,3 | |
| 2024-02-03 17:41:00,1706982060000,166.56,166.56,166.56,166.56,0.636,166.56,1 | |
| 2024-02-03 17:46:00,1706982360000,166.6,166.6,166.6,166.6,0.12005334000000001,166.6,2 | |
| 2024-02-03 17:47:00,1706982420000,166.61,166.79,166.61,166.79,1.47464556,166.6194,3 | |
| 2024-02-03 17:48:00,1706982480000,166.7,166.7,166.7,166.7,4.1,166.7,1 | |
| 2024-02-03 17:51:00,1706982660000,166.72,166.85,166.72,166.85,4.19895,166.7367,6 | |
| 2024-02-03 17:52:00,1706982720000,166.88,166.88,166.88,166.88,1.30271,166.88,1 | |
| 2024-02-03 17:53:00,1706982780000,166.89,166.99,166.89,166.99,0.61325859,166.9027,3 | |
| 2024-02-03 17:55:00,1706982900000,166.91,166.91,166.91,166.91,1.44628,166.91,1 | |
| 2024-02-03 17:57:00,1706983020000,166.8,166.8,166.8,166.8,0.08992806,166.8,1 | |
| 2024-02-03 17:58:00,1706983080000,166.63,166.63,166.63,166.63,1.472,166.63,1 | |
| 2024-02-03 17:59:00,1706983140000,166.61,166.97,166.61,166.97,6.64813418,166.7589,7 | |
| 2024-02-03 18:02:00,1706983320000,166.81,166.81,166.73,166.73,0.39818219,166.7881,2 | |
| 2024-02-03 18:03:00,1706983380000,166.73,166.77,166.65,166.65,73.49700000000001,166.7204,18 | |
| 2024-02-03 18:04:00,1706983440000,166.85,166.85,166.66,166.75,51.485543920000005,166.699,16 | |
| 2024-02-03 18:05:00,1706983500000,166.75,166.76,166.75,166.76,4.1,166.7556,2 | |
| 2024-02-03 18:06:00,1706983560000,166.59,166.59,166.59,166.59,0.11591,166.59,1 | |
| 2024-02-03 18:07:00,1706983620000,166.49,166.49,166.45,166.45,0.19098168999999998,166.4815,2 | |
| 2024-02-03 18:08:00,1706983680000,166.44,166.44,166.44,166.44,0.18382655,166.44,2 | |
| 2024-02-03 18:09:00,1706983740000,166.33,166.52,166.25,166.52,28.324566049999998,166.4052,9 | |
| 2024-02-03 18:11:00,1706983860000,166.48,166.48,166.48,166.48,0.56005,166.48,1 | |
| 2024-02-03 18:14:00,1706984040000,166.39,166.39,166.39,166.39,0.15211,166.39,1 | |
| 2024-02-03 18:15:00,1706984100000,166.31,166.31,161.77,163.87,4730.158797379999,163.7329,682 | |
| 2024-02-03 18:16:00,1706984160000,163.87,164.24,161.46,163.88,1591.4752245899972,162.846,272 | |
| 2024-02-03 18:17:00,1706984220000,162.34,164.07,162.22,162.32,1890.8887130300004,162.4793,196 | |
| 2024-02-03 18:18:00,1706984280000,163.51,163.69,162.27,162.56,123.96790581999998,162.8022,42 | |
| 2024-02-03 18:19:00,1706984340000,163.35,163.51,162.29,162.33,146.40466783999995,162.3866,34 | |
| 2024-02-03 18:20:00,1706984400000,163.09,163.09,162.28,162.98,8.39880657,162.7184,6 | |
| 2024-02-03 18:21:00,1706984460000,162.28,162.96,162.24,162.62,73.62779602999997,162.2948,17 | |
| 2024-02-03 18:22:00,1706984520000,162.58,162.58,162.17,162.37,8.37029688,162.298,8 | |
| 2024-02-03 18:23:00,1706984580000,162.33,162.57,162.25,162.25,34.57399828999999,162.3128,24 | |
| 2024-02-03 18:24:00,1706984640000,162.32,162.38,162.29,162.38,70.68097263000003,162.324,17 | |
| 2024-02-03 18:25:00,1706984700000,162.64,162.64,162.3,162.53,33.42056729,162.3421,11 | |
| 2024-02-03 18:26:00,1706984760000,162.32,162.77,162.29,162.3,111.04208329999999,162.3902,48 | |
| 2024-02-03 18:27:00,1706984820000,162.31,163.04,162.31,163.04,14.003513689999998,162.3744,18 | |
| 2024-02-03 18:28:00,1706984880000,162.32,162.94,162.28,162.3,123.54276847000006,162.4107,43 | |
| 2024-02-03 18:29:00,1706984940000,162.32,163.5,162.31,162.31,56.19349728,162.6007,27 | |
| 2024-02-03 18:30:00,1706985000000,163.25,163.25,162.31,162.92,215.11628664000003,162.3994,25 | |
| 2024-02-03 18:31:00,1706985060000,162.91,163.11,162.3,163.07,41.56262663,162.4082,11 | |
| 2024-02-03 18:32:00,1706985120000,162.53,163.06,162.31,162.34,68.24360856,162.5939,36 | |
| 2024-02-03 18:33:00,1706985180000,162.76,162.82,162.32,162.77,193.85615005000002,162.51,35 | |
| 2024-02-03 18:34:00,1706985240000,162.74,162.74,162.73,162.73,0.42959715,162.734,4 | |
| 2024-02-03 18:35:00,1706985300000,162.31,162.72,162.3,162.72,30.588995829999995,162.3124,11 | |
| 2024-02-03 18:36:00,1706985360000,162.62,162.62,162.27,162.32,39.98474578,162.32,19 | |
| 2024-02-03 18:37:00,1706985420000,162.33,162.56,162.32,162.34,62.419101760000004,162.3428,25 | |
| 2024-02-03 18:38:00,1706985480000,162.33,162.39,162.32,162.39,20.650416649999997,162.3595,5 | |
| 2024-02-03 18:39:00,1706985540000,162.71,162.71,162.32,162.32,9.2204482,162.3309,4 | |
| 2024-02-03 18:40:00,1706985600000,162.33,162.65,162.33,162.65,21.08681125,162.3551,7 | |
| 2024-02-03 18:41:00,1706985660000,162.28,162.28,162.28,162.28,4.69784869,162.28,1 | |
| 2024-02-03 18:43:00,1706985780000,162.27,162.27,162.27,162.27,2.38706958,162.27,1 | |
| 2024-02-03 18:45:00,1706985900000,162.21,162.21,162.21,162.21,1.58251,162.21,2 | |
| 2024-02-03 18:46:00,1706985960000,162.21,162.35,162.21,162.34,60.970622649999996,162.3329,15 | |
| 2024-02-03 18:48:00,1706986080000,162.31,162.71,162.31,162.35,4.15165459,162.3404,4 | |
| 2024-02-03 18:49:00,1706986140000,162.36,162.84,162.36,162.84,2.80638394,162.482,7 | |
| 2024-02-03 18:50:00,1706986200000,162.58,162.58,162.58,162.58,0.92259433,162.58,1 | |
| 2024-02-03 18:51:00,1706986260000,162.58,162.58,162.58,162.58,16.90892567,162.58,3 | |
| 2024-02-03 18:52:00,1706986320000,162.57,163.03,162.57,162.69,5.837725119999999,162.6276,12 | |
| 2024-02-03 18:53:00,1706986380000,162.68,162.68,162.68,162.68,0.92202723,162.68,1 | |
| 2024-02-03 18:54:00,1706986440000,162.69,162.73,162.69,162.73,7.32663917,162.695,2 | |
| 2024-02-03 18:56:00,1706986560000,162.74,162.75,162.74,162.75,10.9216873,162.7492,2 | |
| 2024-02-03 18:57:00,1706986620000,162.75,162.79,162.75,162.79,13.906330079999998,162.7527,4 | |
| 2024-02-03 18:58:00,1706986680000,162.8,163.06,162.8,162.88,2.5029658,162.9509,8 | |
| 2024-02-03 18:59:00,1706986740000,163.08,163.08,162.89,162.94,2.7339391,163.0559,5 | |
| 2024-02-03 19:00:00,1706986800000,162.88,162.88,162.88,162.88,1.24247391,162.88,2 | |
| 2024-02-03 19:01:00,1706986860000,162.98,163.01,162.98,163.0,1.82504111,163.0022,7 | |
| 2024-02-03 19:02:00,1706986920000,163.02,163.32,163.02,163.31,4.578789560000001,163.277,16 | |
| 2024-02-03 19:03:00,1706986980000,163.24,163.44,163.12,163.12,58.68185425999998,163.359,20 | |
| 2024-02-03 19:04:00,1706987040000,163.13,163.13,162.99,162.99,2.3368051100000002,163.0749,2 | |
| 2024-02-03 19:05:00,1706987100000,163.25,163.25,163.25,163.25,0.91869545,163.25,1 | |
| 2024-02-03 19:06:00,1706987160000,163.31,163.31,162.98,162.98,25.976499339999997,163.1638,9 | |
| 2024-02-03 19:07:00,1706987220000,163.0,163.0,163.0,163.0,0.28383758000000003,163.0,2 | |
| 2024-02-03 19:08:00,1706987280000,162.99,162.99,162.99,162.99,0.92027362,162.99,1 | |
| 2024-02-03 19:09:00,1706987340000,163.04,163.23,162.99,163.23,15.87906905,163.0992,8 | |
| 2024-02-03 19:10:00,1706987400000,163.23,163.25,163.23,163.25,2.70195799,163.2368,3 | |
| 2024-02-03 19:11:00,1706987460000,163.71,163.71,163.38,163.41,6.4305391,163.4119,3 | |
| 2024-02-03 19:12:00,1706987520000,163.44,163.46,163.44,163.46,1.21910991,163.4443,3 | |
| 2024-02-03 19:13:00,1706987580000,163.45,163.45,163.34,163.34,1.48768955,163.4078,2 | |
| 2024-02-03 19:14:00,1706987640000,163.29,163.29,163.29,163.29,0.9184142,163.29,1 | |
| 2024-02-03 19:16:00,1706987760000,163.27,163.34,163.27,163.34,1.1285548,163.283,2 | |
| 2024-02-03 19:17:00,1706987820000,163.27,163.47,163.26,163.47,1.1718197,163.291,3 | |
| 2024-02-03 19:18:00,1706987880000,163.2,163.2,163.2,163.2,0.91897687,163.2,1 | |
| 2024-02-03 19:19:00,1706987940000,163.25,163.45,163.25,163.45,12.359685360000002,163.2518,4 | |
| 2024-02-03 19:20:00,1706988000000,163.44,163.44,163.44,163.44,0.91773991,163.44,1 | |
| 2024-02-03 19:21:00,1706988060000,163.44,163.44,163.19,163.19,2.44743233,163.3461,2 | |
| 2024-02-03 19:22:00,1706988120000,163.27,163.27,163.27,163.27,0.91852668,163.27,1 | |
| 2024-02-03 19:24:00,1706988240000,163.27,163.27,163.27,163.27,0.91869545,163.27,1 | |
| 2024-02-03 19:25:00,1706988300000,163.35,163.36,163.35,163.36,1.50590553,163.3539,2 | |
| 2024-02-03 19:26:00,1706988360000,163.35,163.35,163.35,163.35,0.91824553,163.35,1 | |
| 2024-02-03 19:28:00,1706988480000,163.43,163.43,163.43,163.43,0.91779606,163.43,1 | |
| 2024-02-03 19:29:00,1706988540000,163.35,163.35,163.35,163.35,0.91824553,163.35,1 | |
| 2024-02-03 19:30:00,1706988600000,163.35,163.36,163.35,163.36,1.52504726,163.354,2 | |
| 2024-02-03 19:31:00,1706988660000,163.36,163.36,163.36,163.36,2.85866,163.36,1 | |
| 2024-02-03 19:32:00,1706988720000,163.44,163.44,163.44,163.44,0.91773991,163.44,2 | |
| 2024-02-03 19:33:00,1706988780000,163.4,163.4,163.35,163.35,14.82653702,163.3531,3 | |
| 2024-02-03 19:35:00,1706988900000,163.24,163.24,163.24,163.24,4.29995725,163.24,1 | |
| 2024-02-03 19:38:00,1706989080000,163.15,163.15,163.15,163.15,0.03030247,163.15,1 | |
| 2024-02-03 19:43:00,1706989380000,163.08,163.18,163.08,163.16,5.300297360000001,163.1484,5 | |
| 2024-02-03 19:44:00,1706989440000,163.3,163.3,163.3,163.3,1.4027916,163.3,1 | |
| 2024-02-03 19:45:00,1706989500000,163.23,163.23,163.23,163.23,0.035,163.23,1 | |
| 2024-02-03 19:46:00,1706989560000,163.23,163.23,163.23,163.23,0.08397524,163.23,1 | |
| 2024-02-03 19:47:00,1706989620000,163.25,163.32,163.25,163.32,1.14307,163.3154,3 | |
| 2024-02-03 19:49:00,1706989740000,163.34,163.35,163.34,163.35,1.3637,163.3495,3 | |
| 2024-02-03 19:52:00,1706989920000,163.34,163.34,163.34,163.34,5.9475,163.34,1 | |
| 2024-02-03 19:53:00,1706989980000,163.38,163.38,163.38,163.38,0.00719,163.38,1 | |
| 2024-02-03 19:55:00,1706990100000,163.38,163.52,163.38,163.52,5.13091,163.4989,6 | |
| 2024-02-03 19:57:00,1706990220000,163.48,163.48,163.48,163.48,0.05114,163.48,1 | |
| 2024-02-03 19:58:00,1706990280000,163.4,163.4,163.39,163.39,3.0,163.3928,2 | |
| 2024-02-03 19:59:00,1706990340000,163.5,163.5,163.46,163.46,1.9027600000000002,163.4743,2 | |
| 2024-02-03 20:00:00,1706990400000,163.56,163.58,163.56,163.58,2.90231,163.5646,3 | |
| 2024-02-03 20:03:00,1706990580000,163.48,163.48,163.29,163.38,9.0766995,163.3781,4 | |
| 2024-02-03 20:04:00,1706990640000,163.37,163.37,163.18,163.18,5.50811669,163.2011,2 | |
| 2024-02-03 20:05:00,1706990700000,163.29,163.29,163.29,163.29,1.12,163.29,1 | |
| 2024-02-03 20:09:00,1706990940000,163.06,163.06,163.06,163.06,1.0,163.06,2 | |
| 2024-02-03 20:10:00,1706991000000,163.09,163.09,163.09,163.09,0.61315838,163.09,1 | |
| 2024-02-03 20:12:00,1706991120000,163.14,163.14,163.14,163.14,0.68404,163.14,1 | |
| 2024-02-03 20:14:00,1706991240000,162.99,163.18,162.96,163.18,11.361992229999998,162.9925,5 | |
| 2024-02-03 20:15:00,1706991300000,163.18,163.18,162.96,162.96,4.800811639999999,163.025,3 | |
| 2024-02-03 20:16:00,1706991360000,162.96,162.96,162.96,162.96,6.99818071,162.96,3 | |
| 2024-02-03 20:17:00,1706991420000,163.41,163.45,163.18,163.34,13.013909890000003,163.4164,17 | |
| 2024-02-03 20:25:00,1706991900000,163.35,163.42,163.35,163.38,2.6481700000000004,163.4038,5 | |
| 2024-02-03 20:29:00,1706992140000,163.46,163.46,163.46,163.46,10.0,163.46,2 | |
| 2024-02-03 20:30:00,1706992200000,163.58,163.58,163.55,163.55,3.04629917,163.5512,3 | |
| 2024-02-03 20:31:00,1706992260000,163.66,163.83,163.57,163.83,16.832064770000002,163.733,23 | |
| 2024-02-03 20:32:00,1706992320000,163.87,164.0,163.87,164.0,4.38361,163.9916,2 | |
| 2024-02-03 20:33:00,1706992380000,164.1,164.13,163.93,163.94,15.039576180000001,164.1015,11 | |
| 2024-02-03 20:34:00,1706992440000,164.23,164.23,164.23,164.23,0.05,164.23,1 | |
| 2024-02-03 20:36:00,1706992560000,164.13,164.13,164.13,164.13,0.0201924,164.13,1 | |
| 2024-02-03 20:38:00,1706992680000,163.99,164.27,163.99,164.03,2.45542,164.1219,3 | |
| 2024-02-03 20:39:00,1706992740000,164.17,164.17,164.08,164.08,6.5091989,164.1616,2 | |
| 2024-02-03 20:40:00,1706992800000,164.07,164.07,164.07,164.07,7.38738567,164.07,4 | |
| 2024-02-03 20:42:00,1706992920000,164.07,164.25,164.07,164.25,5.5,164.0864,2 | |
| 2024-02-03 20:45:00,1706993100000,163.96,163.99,163.96,163.99,1.22574,163.9831,3 | |
| 2024-02-03 20:46:00,1706993160000,164.02,164.02,164.02,164.02,0.28267,164.02,1 | |
| 2024-02-03 20:47:00,1706993220000,164.02,164.02,164.02,164.02,1.57785,164.02,1 | |
| 2024-02-03 20:48:00,1706993280000,164.02,164.02,164.02,164.02,0.169,164.02,1 | |
| 2024-02-03 20:49:00,1706993340000,164.12,164.14,164.12,164.12,0.36883805000000003,164.1248,3 | |
| 2024-02-03 20:52:00,1706993520000,164.18,164.18,164.18,164.18,4.15692772,164.18,1 | |
| 2024-02-03 20:53:00,1706993580000,164.21,164.21,164.21,164.21,4.658614,164.21,1 | |
| 2024-02-03 20:54:00,1706993640000,164.25,164.25,164.19,164.19,3.31837,164.2282,3 | |
| 2024-02-03 20:55:00,1706993700000,164.19,164.19,164.19,164.19,1.07985,164.19,1 | |
| 2024-02-03 20:57:00,1706993820000,164.18,164.18,164.18,164.18,0.58839,164.18,1 | |
| 2024-02-03 20:59:00,1706993940000,164.26,164.27,164.26,164.27,2.16738,164.27,2 | |
| 2024-02-03 21:00:00,1706994000000,164.28,164.28,164.13,164.13,6.35102,164.1662,4 | |
| 2024-02-03 21:03:00,1706994180000,164.34,164.34,164.34,164.34,1.5,164.34,2 | |
| 2024-02-03 21:04:00,1706994240000,164.29,164.29,164.29,164.29,0.658,164.29,1 | |
| 2024-02-03 21:09:00,1706994540000,164.13,164.13,164.13,164.13,0.58843,164.13,1 | |
| 2024-02-03 21:10:00,1706994600000,164.07,164.07,164.07,164.07,3.75053,164.07,1 | |
| 2024-02-03 21:11:00,1706994660000,164.02,164.06,164.02,164.06,2.3754299999999997,164.031,2 | |
| 2024-02-03 21:12:00,1706994720000,164.07,164.07,164.07,164.07,0.36569757,164.07,1 | |
| 2024-02-03 21:13:00,1706994780000,164.16,164.16,164.16,164.16,1.72443,164.16,1 | |
| 2024-02-03 21:24:00,1706995440000,164.23,164.23,164.23,164.23,0.03937013,164.23,1 | |
| 2024-02-03 21:25:00,1706995500000,164.29,164.29,164.29,164.29,0.0939369,164.29,1 | |
| 2024-02-03 21:26:00,1706995560000,164.33,164.63,164.33,164.63,8.89076,164.59,18 | |
| 2024-02-03 21:28:00,1706995680000,164.49,164.49,164.49,164.49,0.30356009,164.49,1 | |
| 2024-02-03 21:31:00,1706995860000,164.63,164.63,164.63,164.63,0.16518,164.63,1 | |
| 2024-02-03 21:32:00,1706995920000,164.67,164.67,164.67,164.67,0.56463,164.67,1 | |
| 2024-02-03 21:37:00,1706996220000,164.49,164.49,164.43,164.43,2.8125716599999997,164.4317,2 | |
| 2024-02-03 21:38:00,1706996280000,164.49,164.67,164.49,164.67,1.77068,164.642,4 | |
| 2024-02-03 21:39:00,1706996340000,164.6,164.6,164.57,164.57,5.702279999999999,164.5914,3 | |
| 2024-02-03 21:40:00,1706996400000,164.58,164.58,164.56,164.56,7.97297783,164.5759,3 | |
| 2024-02-03 21:41:00,1706996460000,164.65,164.72,164.65,164.72,0.26802,164.6881,2 | |
| 2024-02-03 21:42:00,1706996520000,164.69,164.77,164.69,164.75,0.9157600000000001,164.7431,7 | |
| 2024-02-03 21:43:00,1706996580000,164.69,164.69,164.69,164.69,0.64521137,164.69,2 | |
| 2024-02-03 21:44:00,1706996640000,164.76,164.76,164.74,164.74,0.16723,164.7466,2 | |
| 2024-02-03 21:45:00,1706996700000,164.64,164.64,164.62,164.62,0.31201,164.6328,2 | |
| 2024-02-03 21:47:00,1706996820000,164.62,164.7,164.62,164.7,3.08766,164.6265,2 | |
| 2024-02-03 21:48:00,1706996880000,164.67,164.74,164.67,164.74,3.1779599999999997,164.6717,3 | |
| 2024-02-03 21:49:00,1706996940000,164.78,164.82,164.77,164.77,3.84481639,164.7876,3 | |
| 2024-02-03 21:54:00,1706997240000,164.83,165.06,164.83,165.06,2.9546854,164.858,3 | |
| 2024-02-03 21:55:00,1706997300000,164.87,164.92,164.87,164.92,4.11911,164.8822,7 | |
| 2024-02-03 21:56:00,1706997360000,164.88,164.88,164.88,164.88,0.22231240000000002,164.88,2 | |
| 2024-02-03 21:57:00,1706997420000,164.89,164.89,164.89,164.89,0.33,164.89,1 | |
| 2024-02-03 21:58:00,1706997480000,164.89,164.89,164.89,164.89,1.8541400000000001,164.89,2 | |
| 2024-02-03 21:59:00,1706997540000,164.89,164.89,164.89,164.89,0.37902,164.89,1 | |
| 2024-02-03 22:00:00,1706997600000,164.89,164.89,164.89,164.89,1.41739159,164.89,1 | |
| 2024-02-03 22:02:00,1706997720000,164.99,165.02,164.93,165.02,3.9189615999999994,164.9879,8 | |
| 2024-02-03 22:06:00,1706997960000,165.05,165.05,165.05,165.05,0.19085,165.05,1 | |
| 2024-02-03 22:08:00,1706998080000,164.94,164.94,164.94,164.94,2.93688,164.94,1 | |
| 2024-02-03 22:09:00,1706998140000,165.19,165.2,165.08,165.13,9.472672099999999,165.1901,16 | |
| 2024-02-03 22:10:00,1706998200000,165.14,165.17,165.14,165.17,0.45435589,165.1618,4 | |
| 2024-02-03 22:13:00,1706998380000,165.13,165.13,165.13,165.13,0.21,165.13,1 | |
| 2024-02-03 22:15:00,1706998500000,165.11,165.11,165.11,165.11,1.99866755,165.11,1 | |
| 2024-02-03 22:17:00,1706998620000,165.25,165.25,165.25,165.25,3.02571861,165.25,1 | |
| 2024-02-03 22:20:00,1706998800000,165.13,165.13,165.1,165.1,3.0385199999999997,165.1197,3 | |
| 2024-02-03 22:21:00,1706998860000,165.1,165.39,165.1,165.39,12.533000000000001,165.3669,8 | |
| 2024-02-03 22:24:00,1706999040000,165.19,165.19,165.19,165.19,0.43258,165.19,1 | |
| 2024-02-03 22:26:00,1706999160000,165.1,165.1,165.1,165.1,1.78113991,165.1,1 | |
| 2024-02-03 22:27:00,1706999220000,164.92,164.92,164.89,164.89,4.50563,164.8993,3 | |
| 2024-02-03 22:28:00,1706999280000,164.69,164.69,164.69,164.69,0.17639,164.69,1 | |
| 2024-02-03 22:29:00,1706999340000,164.69,164.69,164.69,164.69,5.56266,164.69,2 | |
| 2024-02-03 22:30:00,1706999400000,164.69,164.69,164.69,164.69,1.01986,164.69,1 | |
| 2024-02-03 22:36:00,1706999760000,164.68,164.68,164.68,164.68,0.62709414,164.68,1 | |
| 2024-02-03 22:37:00,1706999820000,164.69,164.97,164.69,164.69,85.144,164.762,14 | |
| 2024-02-03 22:39:00,1706999940000,164.93,164.93,164.93,164.93,1.69396,164.93,1 | |
| 2024-02-03 22:40:00,1707000000000,165.12,165.12,165.12,165.12,1.51405038,165.12,1 | |
| 2024-02-03 22:41:00,1707000060000,164.96,164.96,164.96,164.96,0.74781,164.96,2 | |
| 2024-02-03 22:43:00,1707000180000,165.27,165.27,165.27,165.27,1.51267622,165.27,1 | |
| 2024-02-03 22:44:00,1707000240000,165.08,165.08,165.08,165.08,0.15497,165.08,1 | |
| 2024-02-03 22:45:00,1707000300000,165.24,165.24,165.24,165.24,1.51295085,165.24,1 | |
| 2024-02-03 22:46:00,1707000360000,165.13,165.18,165.13,165.18,1.02202,165.1707,4 | |
| 2024-02-03 22:47:00,1707000420000,165.38,165.38,165.38,165.38,1.51167009,165.38,1 | |
| 2024-02-03 22:51:00,1707000660000,165.39,165.39,165.39,165.39,1.51157869,165.39,1 | |
| 2024-02-03 22:54:00,1707000840000,165.21,165.21,165.21,165.21,1.41256,165.21,1 | |
| 2024-02-03 22:56:00,1707000960000,165.23,165.31,165.23,165.31,1.46839,165.2959,6 | |
| 2024-02-03 22:57:00,1707001020000,165.32,165.37,165.21,165.21,0.3594,165.3364,3 | |
| 2024-02-03 22:58:00,1707001080000,165.13,165.23,165.13,165.23,3.3904199999999998,165.1883,4 | |
| 2024-02-03 22:59:00,1707001140000,165.32,165.4,165.32,165.4,2.9335,165.3967,3 | |
| 2024-02-03 23:02:00,1707001320000,165.39,165.39,165.39,165.39,0.03174,165.39,1 | |
| 2024-02-03 23:03:00,1707001380000,165.57,165.57,165.36,165.36,4.19721537,165.4355,2 | |
| 2024-02-03 23:04:00,1707001440000,165.37,165.37,165.37,165.37,0.87634,165.37,1 | |
| 2024-02-03 23:06:00,1707001560000,165.39,165.45,165.39,165.45,2.48970721,165.4097,5 | |
| 2024-02-03 23:10:00,1707001800000,165.69,165.7,165.53,165.53,15.209419999999998,165.695,6 | |
| 2024-02-03 23:11:00,1707001860000,165.54,165.86,165.54,165.7,25.864221760000003,165.7685,22 | |
| 2024-02-03 23:12:00,1707001920000,165.88,165.88,165.88,165.88,2.78988,165.88,1 | |
| 2024-02-03 23:13:00,1707001980000,165.71,165.91,165.71,165.71,5.17099105,165.7683,3 | |
| 2024-02-03 23:15:00,1707002100000,165.77,165.77,165.77,165.77,0.84359,165.77,2 | |
| 2024-02-03 23:17:00,1707002220000,165.87,165.87,165.62,165.62,1.72167443,165.8389,2 | |
| 2024-02-03 23:19:00,1707002340000,165.86,165.86,165.65,165.65,2.90286974,165.759,2 | |
| 2024-02-03 23:21:00,1707002460000,165.6,165.62,165.6,165.62,6.50947953,165.6046,3 | |
| 2024-02-03 23:22:00,1707002520000,165.42,165.42,165.42,165.42,0.5717,165.42,1 | |
| 2024-02-03 23:23:00,1707002580000,165.57,165.57,165.57,165.57,0.10374809,165.57,1 | |
| 2024-02-03 23:24:00,1707002640000,165.57,165.57,165.36,165.36,2.96866436,165.5661,4 | |
| 2024-02-03 23:25:00,1707002700000,165.34,165.48,165.34,165.48,2.77818658,165.4161,2 | |
| 2024-02-03 23:27:00,1707002820000,165.49,165.49,165.49,165.49,1.51066529,165.49,1 | |
| 2024-02-03 23:29:00,1707002940000,165.2,165.21,165.05,165.2,3.7817648299999997,165.1739,4 | |
| 2024-02-03 23:30:00,1707003000000,165.08,165.08,165.08,165.08,1.114,165.08,1 | |
| 2024-02-03 23:31:00,1707003060000,164.9,164.9,164.89,164.89,18.299999999999997,164.8998,3 | |
| 2024-02-03 23:33:00,1707003180000,165.13,165.13,164.96,164.96,8.21395869,164.9913,3 | |
| 2024-02-03 23:36:00,1707003360000,164.92,164.92,164.92,164.92,0.11707,164.92,1 | |
| 2024-02-03 23:37:00,1707003420000,165.11,165.11,165.11,165.11,0.4235,165.11,1 | |
| 2024-02-03 23:38:00,1707003480000,165.12,165.18,165.12,165.18,5.8837399999999995,165.179,3 | |
| 2024-02-03 23:39:00,1707003540000,165.22,165.22,165.22,165.22,10.0,165.22,1 | |
| 2024-02-03 23:40:00,1707003600000,165.1,165.24,165.1,165.15,12.022,165.1882,7 | |
| 2024-02-03 23:41:00,1707003660000,165.15,165.15,164.9,165.08,39.46213974,164.9534,11 | |
| 2024-02-03 23:43:00,1707003780000,165.07,165.07,165.07,165.07,2.54612,165.07,1 | |
| 2024-02-03 23:45:00,1707003900000,165.0,165.0,164.9,164.9,0.7231306,164.9838,2 | |
| 2024-02-03 23:47:00,1707004020000,164.94,165.27,164.9,165.24,41.21481446000001,165.0378,23 | |
| 2024-02-03 23:49:00,1707004140000,165.29,165.29,165.29,165.29,0.085,165.29,1 | |
| 2024-02-03 23:56:00,1707004560000,165.17,165.17,165.17,165.17,0.84709,165.17,1 | |
| 2024-02-03 23:57:00,1707004620000,165.08,165.08,165.08,165.08,9.666868580000001,165.08,3 | |
| 2024-02-03 23:58:00,1707004680000,165.22,165.53,165.22,165.53,10.51770448,165.4237,17 | |
| 2024-02-03 23:59:00,1707004740000,165.36,165.36,165.36,165.36,0.13,165.36,1 | |
| 2024-02-04 00:00:00,1707004800000,165.33,165.4,165.28,165.4,12.4973632,165.3268,5 | |
| 2024-02-04 00:01:00,1707004860000,165.38,165.38,165.38,165.38,5.072,165.38,2 | |
| 2024-02-04 00:02:00,1707004920000,165.22,165.32,165.22,165.32,0.315,165.2438,2 | |
| 2024-02-04 00:03:00,1707004980000,165.35,165.35,165.35,165.35,0.56368,165.35,1 | |
| 2024-02-04 00:06:00,1707005160000,165.25,165.6,165.25,165.53,4.37063,165.5338,4 | |
| 2024-02-04 00:07:00,1707005220000,165.49,165.49,165.43,165.43,2.40058584,165.4753,2 | |
| 2024-02-04 00:08:00,1707005280000,165.33,165.33,165.29,165.29,0.82973329,165.325,2 | |
| 2024-02-04 00:09:00,1707005340000,165.43,165.43,165.43,165.43,0.08747382,165.43,1 | |
| 2024-02-04 00:14:00,1707005640000,165.45,165.45,165.45,165.45,1.44453972,165.45,1 | |
| 2024-02-04 00:17:00,1707005820000,165.72,165.75,165.58,165.75,1.73490651,165.7187,6 | |
| 2024-02-04 00:18:00,1707005880000,165.72,165.72,165.72,165.72,1.16577,165.72,1 | |
| 2024-02-04 00:20:00,1707006000000,165.72,165.72,165.72,165.72,15.54533,165.72,2 | |
| 2024-02-04 00:21:00,1707006060000,165.74,165.74,165.74,165.74,6.12502986,165.74,1 | |
| 2024-02-04 00:26:00,1707006360000,165.83,165.83,165.83,165.83,0.05,165.83,1 | |
| 2024-02-04 00:28:00,1707006480000,165.76,165.84,165.76,165.84,3.54669,165.7611,2 | |
| 2024-02-04 00:32:00,1707006720000,165.29,165.29,165.29,165.29,6.03061286,165.29,1 | |
| 2024-02-04 00:33:00,1707006780000,165.27,165.27,165.27,165.27,13.56943,165.27,2 | |
| 2024-02-04 00:35:00,1707006900000,165.52,165.52,165.52,165.52,1.46746,165.52,2 | |
| 2024-02-04 00:36:00,1707006960000,165.4,165.4,165.4,165.4,0.05499,165.4,1 | |
| 2024-02-04 00:42:00,1707007320000,165.61,165.61,165.61,165.61,0.17339,165.61,1 | |
| 2024-02-04 00:44:00,1707007440000,165.56,165.56,165.56,165.56,2.75,165.56,1 | |
| 2024-02-04 00:45:00,1707007500000,165.61,165.61,165.61,165.61,2.50808,165.61,1 | |
| 2024-02-04 00:46:00,1707007560000,165.61,165.61,165.61,165.61,0.05845,165.61,1 | |
| 2024-02-04 00:47:00,1707007620000,165.59,165.59,165.59,165.59,0.1427,165.59,1 | |
| 2024-02-04 00:48:00,1707007680000,165.68,165.68,165.68,165.68,0.02825525,165.68,1 | |
| 2024-02-04 00:50:00,1707007800000,165.42,165.42,165.41,165.41,1.4271533600000001,165.4115,2 | |
| 2024-02-04 00:52:00,1707007920000,165.33,165.34,165.33,165.34,1.16858,165.3362,2 | |
| 2024-02-04 00:54:00,1707008040000,165.14,165.29,165.14,165.29,8.65996,165.2552,7 | |
| 2024-02-04 00:59:00,1707008340000,165.28,165.28,165.28,165.28,8.4,165.28,1 | |
| 2024-02-04 01:02:00,1707008520000,165.52,165.52,165.52,165.52,2.321,165.52,1 | |
| 2024-02-04 01:07:00,1707008820000,165.09,165.09,165.09,165.09,0.3835,165.09,1 | |
| 2024-02-04 01:08:00,1707008880000,165.07,165.07,165.07,165.07,0.84771,165.07,1 | |
| 2024-02-04 01:11:00,1707009060000,165.03,165.03,165.03,165.03,1.581,165.03,1 | |
| 2024-02-04 01:13:00,1707009180000,164.94,164.94,164.81,164.81,0.049999999999999996,164.8108,2 | |
| 2024-02-04 01:14:00,1707009240000,165.03,165.11,165.03,165.11,0.35286,165.0874,2 | |
| 2024-02-04 01:15:00,1707009300000,165.14,165.3,165.14,165.3,6.971871119999999,165.2775,8 | |
| 2024-02-04 01:18:00,1707009480000,165.32,165.65,165.32,165.65,10.616419239999999,165.5874,14 | |
| 2024-02-04 01:19:00,1707009540000,165.7,165.7,165.7,165.7,0.583,165.7,2 | |
| 2024-02-04 01:20:00,1707009600000,165.84,165.84,165.84,165.84,1.521,165.84,1 | |
| 2024-02-04 01:22:00,1707009720000,165.57,165.57,165.43,165.43,1.2194500000000001,165.4404,2 | |
| 2024-02-04 01:23:00,1707009780000,165.7,165.7,165.7,165.7,0.655,165.7,1 | |
| 2024-02-04 01:24:00,1707009840000,165.93,165.93,165.7,165.93,32.64439446,165.8102,24 | |
| 2024-02-04 01:26:00,1707009960000,166.07,166.07,166.07,166.07,1.559,166.07,3 | |
| 2024-02-04 01:29:00,1707010140000,165.93,166.18,165.81,166.18,7.874719300000001,165.94,13 | |
| 2024-02-04 01:30:00,1707010200000,166.18,166.36,165.99,166.15,24.368815199999993,166.2483,30 | |
| 2024-02-04 01:32:00,1707010320000,166.29,166.29,166.11,166.11,5.23304767,166.1617,4 | |
| 2024-02-04 01:33:00,1707010380000,166.08,166.08,166.08,166.08,3.14887,166.08,1 | |
| 2024-02-04 01:34:00,1707010440000,166.22,166.22,166.22,166.22,1.5040308,166.22,1 | |
| 2024-02-04 01:35:00,1707010500000,166.15,166.48,166.15,166.48,4.09497498,166.2793,10 | |
| 2024-02-04 01:36:00,1707010560000,166.68,166.68,166.68,166.68,1.49988,166.68,1 | |
| 2024-02-04 01:39:00,1707010740000,166.78,166.78,166.78,166.78,1.49790293,166.78,1 | |
| 2024-02-04 01:40:00,1707010800000,166.76,166.76,166.53,166.55,3.61252321,166.6368,3 | |
| 2024-02-04 01:41:00,1707010860000,166.54,166.54,166.54,166.54,0.15008705,166.54,1 | |
| 2024-02-04 01:45:00,1707011100000,166.33,166.33,166.33,166.33,0.68281,166.33,1 | |
| 2024-02-04 01:46:00,1707011160000,166.26,166.29,166.26,166.29,1.5232,166.284,2 | |
| 2024-02-04 01:48:00,1707011280000,166.36,166.36,166.36,166.36,0.21,166.36,1 | |
| 2024-02-04 01:50:00,1707011400000,166.37,166.37,166.37,166.37,0.020009,166.37,1 | |
| 2024-02-04 01:57:00,1707011820000,166.45,166.58,166.45,166.58,0.14795,166.4772,2 | |
| 2024-02-04 02:01:00,1707012060000,166.45,166.45,166.45,166.45,1.7014,166.45,2 | |
| 2024-02-04 02:03:00,1707012180000,166.29,166.29,166.28,166.28,10.029724439999999,166.2808,3 | |
| 2024-02-04 02:12:00,1707012720000,165.94,165.94,165.94,165.94,0.21063,165.94,1 | |
| 2024-02-04 02:13:00,1707012780000,165.87,165.94,165.87,165.94,0.18495447999999998,165.8833,2 | |
| 2024-02-04 02:14:00,1707012840000,166.14,166.14,165.97,165.97,7.65646918,166.0034,2 | |
| 2024-02-04 02:20:00,1707013200000,165.95,166.09,165.93,165.94,1.92783686,165.9354,5 | |
| 2024-02-04 02:21:00,1707013260000,165.91,165.91,165.91,165.91,0.5,165.91,1 | |
| 2024-02-04 02:23:00,1707013380000,165.91,166.29,165.91,166.29,1.71749175,166.1604,7 | |
| 2024-02-04 02:25:00,1707013500000,166.3,166.5,166.3,166.5,1.17977592,166.3157,3 | |
| 2024-02-04 02:26:00,1707013560000,166.35,166.43,166.35,166.43,1.9024899999999998,166.3702,7 | |
| 2024-02-04 02:28:00,1707013680000,166.5,166.5,166.5,166.5,0.78233,166.5,1 | |
| 2024-02-04 02:29:00,1707013740000,166.51,166.51,166.49,166.49,0.12038235,166.4991,2 | |
| 2024-02-04 02:35:00,1707014100000,166.57,166.57,166.57,166.57,0.11048,166.57,1 | |
| 2024-02-04 02:36:00,1707014160000,166.58,166.74,166.58,166.74,1.54367247,166.6463,3 | |
| 2024-02-04 02:37:00,1707014220000,166.6,166.65,166.6,166.65,1.27366148,166.615,6 | |
| 2024-02-04 02:38:00,1707014280000,166.66,166.77,166.66,166.77,2.03129231,166.6817,10 | |
| 2024-02-04 02:41:00,1707014460000,166.79,166.79,166.77,166.77,0.8032600000000001,166.7729,2 | |
| 2024-02-04 02:44:00,1707014640000,166.72,166.72,166.69,166.69,0.64578,166.6902,2 | |
| 2024-02-04 02:47:00,1707014820000,166.82,167.0,166.82,167.0,12.8,166.9635,6 | |
| 2024-02-04 02:49:00,1707014940000,166.94,166.97,166.94,166.97,0.55847,166.9632,3 | |
| 2024-02-04 02:50:00,1707015000000,166.95,166.95,166.95,166.95,0.6663,166.95,1 | |
| 2024-02-04 02:52:00,1707015120000,166.97,166.97,166.97,166.97,0.8685153,166.97,2 | |
| 2024-02-04 02:53:00,1707015180000,166.96,166.96,166.96,166.96,1.11523,166.96,1 | |
| 2024-02-04 02:54:00,1707015240000,166.92,166.97,166.92,166.97,0.10608352,166.9204,3 | |
| 2024-02-04 02:56:00,1707015360000,166.88,166.88,166.88,166.88,0.57737,166.88,1 | |
| 2024-02-04 03:04:00,1707015840000,166.91,166.91,166.91,166.91,0.57884,166.91,1 | |
| 2024-02-04 03:05:00,1707015900000,166.91,166.91,166.91,166.91,0.05784,166.91,1 | |
| 2024-02-04 03:11:00,1707016260000,166.91,166.91,166.91,166.91,0.0545,166.91,1 | |
| 2024-02-04 03:14:00,1707016440000,166.89,166.89,166.79,166.79,6.6319099999999995,166.7945,4 | |
| 2024-02-04 03:22:00,1707016920000,166.86,166.86,166.86,166.86,1.73639,166.86,1 | |
| 2024-02-04 03:23:00,1707016980000,166.84,166.84,166.83,166.83,1.73639,166.8348,2 | |
| 2024-02-04 03:24:00,1707017040000,166.89,166.89,166.89,166.89,0.1070834,166.89,1 | |
| 2024-02-04 03:25:00,1707017100000,166.85,166.85,166.85,166.85,4.21036,166.85,3 | |
| 2024-02-04 03:27:00,1707017220000,166.97,166.97,166.93,166.93,8.81469924,166.949,4 | |
| 2024-02-04 03:28:00,1707017280000,166.93,166.94,166.93,166.94,2.02524,166.9368,2 | |
| 2024-02-04 03:29:00,1707017340000,166.91,166.92,166.91,166.92,2.9100099999999998,166.9149,2 | |
| 2024-02-04 03:34:00,1707017640000,166.97,166.98,166.97,166.98,1.34111,166.9737,2 | |
| 2024-02-04 03:37:00,1707017820000,166.98,166.98,166.98,166.98,0.85751,166.98,1 | |
| 2024-02-04 03:54:00,1707018840000,166.98,166.98,166.98,166.98,0.27835,166.98,1 | |
| 2024-02-04 03:56:00,1707018960000,166.98,166.98,166.98,166.98,0.5405833,166.98,1 | |
| 2024-02-04 03:58:00,1707019080000,167.04,167.08,167.02,167.02,0.89642241,167.0649,3 | |
| 2024-02-04 04:02:00,1707019320000,166.89,166.89,166.73,166.73,1.55069547,166.8265,3 | |
| 2024-02-04 04:03:00,1707019380000,167.07,167.07,167.07,167.07,0.11216,167.07,1 | |
| 2024-02-04 04:04:00,1707019440000,167.09,167.09,167.05,167.05,14.15892593,167.0681,3 | |
| 2024-02-04 04:05:00,1707019500000,166.87,166.87,166.87,166.87,4.09180209,166.87,1 | |
| 2024-02-04 04:08:00,1707019680000,166.87,166.87,166.67,166.67,2.23768438,166.8597,3 | |
| 2024-02-04 04:10:00,1707019800000,166.86,166.86,166.86,166.86,6.140438970000001,166.86,4 | |
| 2024-02-04 04:12:00,1707019920000,166.61,166.61,166.61,166.61,0.00591,166.61,1 | |
| 2024-02-04 04:16:00,1707020160000,166.68,166.69,166.68,166.69,3.25992,166.686,2 | |
| 2024-02-04 04:20:00,1707020400000,166.58,166.58,166.58,166.58,1.11777,166.58,1 | |
| 2024-02-04 04:22:00,1707020520000,166.57,166.57,166.57,166.57,2.0,166.57,1 | |
| 2024-02-04 04:26:00,1707020760000,166.52,166.52,166.52,166.52,1.38886,166.52,1 | |
| 2024-02-04 04:30:00,1707021000000,166.41,166.55,166.41,166.55,0.39265,166.5133,2 | |
| 2024-02-04 04:36:00,1707021360000,166.4,166.4,166.4,166.4,3.34076,166.4,1 | |
| 2024-02-04 04:38:00,1707021480000,166.6,166.6,166.6,166.6,1.91411057,166.6,2 | |
| 2024-02-04 04:41:00,1707021660000,166.47,166.47,166.47,166.47,1.914,166.47,1 | |
| 2024-02-04 04:43:00,1707021780000,166.56,166.58,166.56,166.58,2.90709,166.5795,2 | |
| 2024-02-04 04:44:00,1707021840000,166.52,166.52,166.52,166.52,1.91503015,166.52,2 | |
| 2024-02-04 04:46:00,1707021960000,166.49,166.49,166.49,166.49,0.37806,166.49,1 | |
| 2024-02-04 04:47:00,1707022020000,166.47,166.47,166.47,166.47,1.1636,166.47,1 | |
| 2024-02-04 04:54:00,1707022440000,166.51,166.51,166.51,166.51,1.91428292,166.51,3 | |
| 2024-02-04 04:55:00,1707022500000,166.59,166.59,166.59,166.59,0.11569,166.59,1 | |
| 2024-02-04 04:57:00,1707022620000,166.57,166.57,166.57,166.57,1.9144553,166.57,1 | |
| 2024-02-04 04:58:00,1707022680000,166.49,166.49,166.42,166.42,0.33414808999999995,166.4772,3 | |
| 2024-02-04 05:00:00,1707022800000,166.57,166.57,166.49,166.49,24.26129592,166.4969,5 | |
| 2024-02-04 05:07:00,1707023220000,166.45,166.45,166.45,166.45,2.82258,166.45,1 | |
| 2024-02-04 05:16:00,1707023760000,166.48,166.48,166.48,166.48,5.39960698,166.48,3 | |
| 2024-02-04 05:18:00,1707023880000,166.38,166.38,166.38,166.38,0.03660306,166.38,1 | |
| 2024-02-04 05:19:00,1707023940000,166.29,166.3,166.29,166.3,1.15893,166.2943,2 | |
| 2024-02-04 05:21:00,1707024060000,166.29,166.29,166.29,166.29,0.69927,166.29,1 | |
| 2024-02-04 05:24:00,1707024240000,166.22,166.22,166.07,166.08,4.32942744,166.104,10 | |
| 2024-02-04 05:25:00,1707024300000,166.11,166.11,166.11,166.11,0.21,166.11,1 | |
| 2024-02-04 05:26:00,1707024360000,166.11,166.11,166.11,166.11,1.1921599999999999,166.11,2 | |
| 2024-02-04 05:27:00,1707024420000,166.21,166.21,166.21,166.21,1.01114,166.21,1 | |
| 2024-02-04 05:30:00,1707024600000,166.46,166.46,166.27,166.27,0.49538,166.3476,3 | |
| 2024-02-04 05:31:00,1707024660000,166.17,166.17,166.17,166.17,0.11632,166.17,1 | |
| 2024-02-04 05:35:00,1707024900000,166.17,166.17,166.17,166.17,0.05458,166.17,1 | |
| 2024-02-04 05:38:00,1707025080000,166.13,166.13,166.03,166.03,2.13980154,166.0345,2 | |
| 2024-02-04 05:39:00,1707025140000,166.13,166.13,166.13,166.13,8.8e-05,166.13,1 | |
| 2024-02-04 05:43:00,1707025380000,165.9,165.9,165.9,165.9,0.09698,165.9,1 | |
| 2024-02-04 05:44:00,1707025440000,165.97,165.97,165.97,165.97,1.16206,165.97,1 | |
| 2024-02-04 05:55:00,1707026100000,165.9,165.9,165.9,165.9,0.1977157,165.9,1 | |
| 2024-02-04 05:58:00,1707026280000,165.9,165.9,165.9,165.9,0.03560498,165.9,1 | |
| 2024-02-04 06:00:00,1707026400000,165.8,165.8,165.8,165.8,0.071,165.8,1 | |
| 2024-02-04 06:03:00,1707026580000,166.02,166.02,165.89,165.89,0.08807575000000001,165.9622,2 | |
| 2024-02-04 06:05:00,1707026700000,165.88,165.88,165.88,165.88,1.78375,165.88,2 | |
| 2024-02-04 06:09:00,1707026940000,166.07,166.13,166.07,166.13,0.33527,166.1066,3 | |
| 2024-02-04 06:15:00,1707027300000,165.95,165.95,165.95,165.95,0.022,165.95,1 | |
| 2024-02-04 06:17:00,1707027420000,165.84,165.87,165.84,165.87,0.50668572,165.8636,2 | |
| 2024-02-04 06:18:00,1707027480000,165.8,165.8,165.74,165.74,16.60131428,165.768,5 | |
| 2024-02-04 06:22:00,1707027720000,165.88,165.88,165.88,165.88,0.06627218,165.88,1 | |
| 2024-02-04 06:27:00,1707028020000,165.95,165.95,165.95,165.95,1.0,165.95,1 | |
| 2024-02-04 06:28:00,1707028080000,165.84,165.84,165.84,165.84,0.05472,165.84,1 | |
| 2024-02-04 06:35:00,1707028500000,165.97,166.0,165.97,166.0,0.22397,165.9948,2 | |
| 2024-02-04 06:36:00,1707028560000,166.0,166.0,166.0,166.0,0.06549707,166.0,1 | |
| 2024-02-04 06:45:00,1707029100000,165.78,165.78,165.74,165.74,0.63853608,165.7478,2 | |
| 2024-02-04 06:51:00,1707029460000,165.57,165.57,165.57,165.57,0.05482,165.57,1 | |
| 2024-02-04 06:57:00,1707029820000,165.72,165.9,165.72,165.9,1.20834515,165.7769,6 | |
| 2024-02-04 06:58:00,1707029880000,165.85,165.85,165.85,165.85,0.56041,165.85,1 | |
| 2024-02-04 06:59:00,1707029940000,165.58,165.79,165.58,165.79,3.3700385600000002,165.5894,2 | |
| 2024-02-04 07:00:00,1707030000000,165.64,165.75,165.63,165.75,6.484454449999999,165.7077,5 | |
| 2024-02-04 07:06:00,1707030360000,165.9,165.92,165.9,165.92,0.08651,165.9096,2 | |
| 2024-02-04 07:11:00,1707030660000,165.92,166.09,165.92,166.09,2.27443,166.0783,6 | |
| 2024-02-04 07:12:00,1707030720000,166.09,166.09,166.09,166.09,2.2038,166.09,1 | |
| 2024-02-04 07:13:00,1707030780000,166.08,166.08,166.08,166.08,28.98260749,166.08,3 | |
| 2024-02-04 07:14:00,1707030840000,166.08,166.2,166.08,166.2,0.43608,166.1114,3 | |
| 2024-02-04 07:18:00,1707031080000,165.72,165.72,165.72,165.72,1.21379298,165.72,2 | |
| 2024-02-04 07:20:00,1707031200000,165.47,165.47,165.47,165.47,4.76,165.47,6 | |
| 2024-02-04 07:21:00,1707031260000,165.47,165.47,165.47,165.47,0.21,165.47,1 | |
| 2024-02-04 07:22:00,1707031320000,165.47,165.47,165.47,165.47,0.06521,165.47,1 | |
| 2024-02-04 07:23:00,1707031380000,165.47,165.47,165.47,165.47,6.297511999999999,165.47,6 | |
| 2024-02-04 07:24:00,1707031440000,165.47,165.47,165.47,165.47,5.9758,165.47,3 | |
| 2024-02-04 07:27:00,1707031620000,165.47,165.47,165.47,165.47,5.4925,165.47,1 | |
| 2024-02-04 07:28:00,1707031680000,165.46,165.46,165.46,165.46,20.0,165.46,4 | |
| 2024-02-04 07:29:00,1707031740000,165.47,165.47,165.47,165.47,24.2787567,165.47,10 | |
| 2024-02-04 07:30:00,1707031800000,165.47,166.13,165.47,165.77,4.6879678799999995,165.7884,6 | |
| 2024-02-04 07:31:00,1707031860000,165.81,166.16,165.81,166.16,1.81846131,166.1444,2 | |
| 2024-02-04 07:32:00,1707031920000,165.78,165.78,165.78,165.78,2.33211,165.78,1 | |
| 2024-02-04 07:34:00,1707032040000,165.76,165.77,165.76,165.77,1.46069,165.7642,2 | |
| 2024-02-04 07:37:00,1707032220000,165.3,165.38,165.3,165.38,0.2242,165.3547,2 | |
| 2024-02-04 07:38:00,1707032280000,165.52,165.52,165.51,165.51,11.116999999999999,165.5116,2 | |
| 2024-02-04 07:41:00,1707032460000,165.56,165.56,165.56,165.56,0.04846,165.56,1 | |
| 2024-02-04 07:43:00,1707032580000,165.33,165.33,165.33,165.33,1.00135,165.33,1 | |
| 2024-02-04 07:46:00,1707032760000,165.37,165.37,165.37,165.37,2.0,165.37,1 | |
| 2024-02-04 07:47:00,1707032820000,165.38,165.38,165.38,165.38,2.0,165.38,1 | |
| 2024-02-04 07:51:00,1707033060000,165.65,165.67,165.65,165.67,2.4336931,165.6692,3 | |
| 2024-02-04 07:52:00,1707033120000,165.65,165.65,165.65,165.65,0.19012,165.65,1 | |
| 2024-02-04 07:53:00,1707033180000,165.62,165.65,165.62,165.65,0.11880682000000001,165.6448,2 | |
| 2024-02-04 07:57:00,1707033420000,165.6,165.6,165.6,165.6,0.17848,165.6,1 | |
| 2024-02-04 07:58:00,1707033480000,165.82,165.82,165.82,165.82,0.02316802,165.82,1 | |
| 2024-02-04 08:07:00,1707034020000,165.57,165.57,165.57,165.57,0.01054,165.57,1 | |
| 2024-02-04 08:09:00,1707034140000,165.58,165.58,165.58,165.58,0.29171,165.58,1 | |
| 2024-02-04 08:10:00,1707034200000,165.58,165.58,165.58,165.58,3.50049,165.58,1 | |
| 2024-02-04 08:13:00,1707034380000,165.57,165.58,165.57,165.58,0.82996322,165.5703,2 | |
| 2024-02-04 08:15:00,1707034500000,165.7,165.7,165.64,165.64,0.25629609,165.6768,2 | |
| 2024-02-04 08:17:00,1707034620000,165.67,165.75,165.67,165.75,2.02965,165.7391,6 | |
| 2024-02-04 08:18:00,1707034680000,165.95,165.95,165.95,165.95,0.38978577,165.95,1 | |
| 2024-02-04 08:24:00,1707035040000,165.76,165.82,165.76,165.82,0.35,165.7954,3 | |
| 2024-02-04 08:31:00,1707035460000,165.85,165.85,165.85,165.85,0.64488,165.85,1 | |
| 2024-02-04 08:33:00,1707035580000,165.98,166.01,165.98,166.01,1.16702,165.9869,4 | |
| 2024-02-04 08:35:00,1707035700000,165.91,165.91,165.91,165.91,0.44801,165.91,1 | |
| 2024-02-04 08:36:00,1707035760000,166.02,166.06,166.02,166.06,1.73355307,166.0408,4 | |
| 2024-02-04 08:38:00,1707035880000,166.31,166.31,166.31,166.31,0.03889268,166.31,1 | |
| 2024-02-04 08:41:00,1707036060000,166.07,166.31,166.07,166.24,4.843779,166.2495,11 | |
| 2024-02-04 08:52:00,1707036720000,165.95,165.95,165.95,165.95,7.6377,165.95,4 | |
| 2024-02-04 08:53:00,1707036780000,165.59,165.59,165.54,165.54,8.72547657,165.5713,3 | |
| 2024-02-04 08:54:00,1707036840000,165.66,165.66,165.66,165.66,1.2511,165.66,2 | |
| 2024-02-04 08:55:00,1707036900000,165.79,165.81,165.79,165.81,0.31117999999999996,165.8075,2 | |
| 2024-02-04 08:58:00,1707037080000,165.71,165.71,165.71,165.71,1.61697,165.71,2 | |
| 2024-02-04 09:00:00,1707037200000,165.97,165.98,165.97,165.98,0.15074062,165.976,2 | |
| 2024-02-04 09:04:00,1707037440000,166.03,166.07,166.03,166.07,0.08291,166.0397,2 | |
| 2024-02-04 09:07:00,1707037620000,165.78,165.78,165.78,165.78,0.5812,165.78,1 | |
| 2024-02-04 09:08:00,1707037680000,165.78,165.88,165.78,165.88,1.72003271,165.7818,3 | |
| 2024-02-04 09:09:00,1707037740000,165.88,165.88,165.77,165.77,0.14815597,165.853,2 | |
| 2024-02-04 09:10:00,1707037800000,165.61,165.61,165.61,165.61,0.11641,165.61,1 | |
| 2024-02-04 09:13:00,1707037980000,165.53,165.85,165.53,165.85,1.18877215,165.5366,2 | |
| 2024-02-04 09:18:00,1707038280000,165.64,165.64,165.64,165.64,0.19545,165.64,1 | |
| 2024-02-04 09:19:00,1707038340000,165.54,165.54,165.54,165.54,0.16504,165.54,1 | |
| 2024-02-04 09:22:00,1707038520000,165.65,165.65,165.56,165.56,2.81079,165.641,2 | |
| 2024-02-04 09:28:00,1707038880000,165.73,165.73,165.73,165.73,0.32047000000000003,165.73,2 | |
| 2024-02-04 09:33:00,1707039180000,165.66,165.66,165.66,165.66,0.03540149,165.66,1 | |
| 2024-02-04 09:34:00,1707039240000,165.58,165.58,165.58,165.58,0.07733,165.58,1 | |
| 2024-02-04 09:35:00,1707039300000,165.66,165.66,165.48,165.48,1.49340208,165.49,3 | |
| 2024-02-04 09:42:00,1707039720000,165.74,165.75,165.74,165.75,1.16866,165.7495,3 | |
| 2024-02-04 09:43:00,1707039780000,165.77,165.81,165.77,165.81,1.40472,165.8055,4 | |
| 2024-02-04 09:44:00,1707039840000,165.78,165.92,165.78,165.92,1.50506,165.7893,2 | |
| 2024-02-04 09:45:00,1707039900000,165.83,165.83,165.83,165.83,0.34868,165.83,1 | |
| 2024-02-04 09:49:00,1707040140000,165.48,165.48,165.48,165.48,0.41445,165.48,1 | |
| 2024-02-04 09:57:00,1707040620000,165.47,165.5,165.44,165.5,3.9458388799999997,165.4716,4 | |
| 2024-02-04 09:59:00,1707040740000,165.43,165.43,165.43,165.43,0.21,165.43,1 | |
| 2024-02-04 10:00:00,1707040800000,165.59,165.59,165.59,165.59,0.05086944,165.59,1 | |
| 2024-02-04 10:01:00,1707040860000,165.65,165.65,165.65,165.65,0.05769,165.65,1 | |
| 2024-02-04 10:05:00,1707041100000,165.6,165.6,165.6,165.6,0.60386473,165.6,1 | |
| 2024-02-04 10:13:00,1707041580000,165.73,165.73,165.73,165.73,0.02336716,165.73,1 | |
| 2024-02-04 10:14:00,1707041640000,165.65,165.71,165.65,165.71,0.97965,165.6955,5 | |
| 2024-02-04 10:15:00,1707041700000,165.61,165.61,165.61,165.61,1.917,165.61,1 | |
| 2024-02-04 10:17:00,1707041820000,165.44,165.44,165.44,165.44,0.00033364,165.44,1 | |
| 2024-02-04 10:19:00,1707041940000,165.18,165.28,164.91,164.91,4.916481920000001,165.0737,8 | |
| 2024-02-04 10:22:00,1707042120000,165.07,165.07,165.07,165.07,3.02846759,165.07,1 | |
| 2024-02-04 10:24:00,1707042240000,165.01,165.01,165.01,165.01,0.22213,165.01,1 | |
| 2024-02-04 10:28:00,1707042480000,165.18,165.3,165.18,165.3,2.154,165.2883,4 | |
| 2024-02-04 10:34:00,1707042840000,165.19,165.37,165.18,165.18,4.83772085,165.1894,4 | |
| 2024-02-04 10:37:00,1707043020000,165.31,165.31,165.31,165.31,1.484,165.31,2 | |
| 2024-02-04 10:39:00,1707043140000,165.14,165.14,165.14,165.14,1.48498,165.14,1 | |
| 2024-02-04 10:40:00,1707043200000,165.2,165.36,165.2,165.36,1.2950000000000002,165.3455,3 | |
| 2024-02-04 10:43:00,1707043380000,165.55,165.55,165.55,165.55,2.376,165.55,2 | |
| 2024-02-04 10:57:00,1707044220000,165.56,165.56,165.56,165.56,2.9459999999999997,165.56,3 | |
| 2024-02-04 10:58:00,1707044280000,165.57,165.57,165.45,165.45,7.72910434,165.5524,3 | |
| 2024-02-04 11:00:00,1707044400000,165.5,165.56,165.5,165.56,0.6417900000000001,165.5541,2 | |
| 2024-02-04 11:01:00,1707044460000,165.52,165.52,165.41,165.41,1.0866900000000002,165.4188,3 | |
| 2024-02-04 11:03:00,1707044580000,165.55,165.55,165.55,165.55,23.186,165.55,5 | |
| 2024-02-04 11:04:00,1707044640000,165.75,165.78,165.59,165.78,8.09099613,165.7651,7 | |
| 2024-02-04 11:05:00,1707044700000,165.85,165.87,165.85,165.87,12.17,165.8521,4 | |
| 2024-02-04 11:06:00,1707044760000,165.69,165.7,165.69,165.7,0.05758,165.6911,2 | |
| 2024-02-04 11:07:00,1707044820000,165.69,165.69,165.68,165.68,1.1977737099999999,165.6808,4 | |
| 2024-02-04 11:09:00,1707044940000,165.51,165.51,165.51,165.51,0.15963,165.51,1 | |
| 2024-02-04 11:18:00,1707045480000,165.53,165.53,165.53,165.53,0.03699992,165.53,1 | |
| 2024-02-04 11:19:00,1707045540000,165.57,165.57,165.57,165.57,2.051,165.57,2 | |
| 2024-02-04 11:23:00,1707045780000,165.59,165.59,165.59,165.59,0.02649019,165.59,1 | |
| 2024-02-04 11:24:00,1707045840000,165.63,165.64,165.63,165.64,0.23271,165.6357,2 | |
| 2024-02-04 11:28:00,1707046080000,165.73,165.73,165.73,165.73,3.79139173,165.73,1 | |
| 2024-02-04 11:30:00,1707046200000,165.65,165.77,165.65,165.77,0.50157225,165.737,4 | |
| 2024-02-04 11:31:00,1707046260000,165.93,165.93,165.93,165.93,0.17003106,165.93,1 | |
| 2024-02-04 11:46:00,1707047160000,165.62,165.62,165.62,165.62,0.84484,165.62,1 | |
| 2024-02-04 11:48:00,1707047280000,165.74,165.74,165.74,165.74,0.03979177,165.74,1 | |
| 2024-02-04 11:50:00,1707047400000,165.76,165.76,165.76,165.76,0.05478,165.76,1 | |
| 2024-02-04 11:52:00,1707047520000,165.64,165.64,165.64,165.64,3.23968,165.64,1 | |
| 2024-02-04 11:53:00,1707047580000,165.62,165.62,165.62,165.62,0.95494,165.62,1 | |
| 2024-02-04 11:56:00,1707047760000,165.63,165.65,165.63,165.65,0.12904463,165.6364,2 | |
| 2024-02-04 11:57:00,1707047820000,165.65,165.79,165.65,165.79,6.29166144,165.7899,2 | |
| 2024-02-04 12:00:00,1707048000000,165.79,165.79,165.79,165.79,0.00594,165.79,1 | |
| 2024-02-04 12:02:00,1707048120000,165.76,165.76,165.76,165.76,0.50931,165.76,1 | |
| 2024-02-04 12:04:00,1707048240000,165.61,165.61,165.61,165.61,1.31634563,165.61,1 | |
| 2024-02-04 12:08:00,1707048480000,165.58,165.58,165.58,165.58,0.03918083,165.58,1 | |
| 2024-02-04 12:14:00,1707048840000,165.34,165.35,165.34,165.35,0.18064475000000002,165.3455,2 | |
| 2024-02-04 12:15:00,1707048900000,165.51,165.51,165.51,165.51,4.1,165.51,1 | |
| 2024-02-04 12:17:00,1707049020000,165.74,165.76,165.74,165.76,3.4610000000000003,165.7463,3 | |
| 2024-02-04 12:40:00,1707050400000,165.65,165.65,165.65,165.65,0.27989,165.65,1 | |
| 2024-02-04 12:41:00,1707050460000,165.4,165.4,165.21,165.21,2.02235646,165.3903,2 | |
| 2024-02-04 12:44:00,1707050640000,165.21,165.21,165.21,165.21,1.92181711,165.21,2 | |
| 2024-02-04 12:53:00,1707051180000,164.92,164.92,164.9,164.9,21.1456153,164.9027,6 | |
| 2024-02-04 12:54:00,1707051240000,164.91,164.91,164.9,164.91,10.280536759999999,164.9026,5 | |
| 2024-02-04 12:55:00,1707051300000,165.01,165.01,165.01,165.01,0.70082,165.01,1 | |
| 2024-02-04 12:56:00,1707051360000,165.01,165.01,165.01,165.01,0.27271,165.01,1 | |
| 2024-02-04 12:58:00,1707051480000,165.11,165.11,165.1,165.1,1.12888,165.1024,2 | |
| 2024-02-04 12:59:00,1707051540000,165.12,165.12,165.12,165.12,2.05254,165.12,1 | |
| 2024-02-04 13:00:00,1707051600000,165.22,165.22,165.22,165.22,0.69329,165.22,1 | |
| 2024-02-04 13:01:00,1707051660000,165.36,165.36,165.22,165.27,11.54381578,165.2993,6 | |
| 2024-02-04 13:02:00,1707051720000,165.32,165.51,165.32,165.51,3.44981944,165.4502,5 | |
| 2024-02-04 13:03:00,1707051780000,165.23,165.23,165.23,165.23,0.03912017,165.23,1 | |
| 2024-02-04 13:08:00,1707052080000,165.24,165.24,165.24,165.24,0.06017,165.24,1 | |
| 2024-02-04 13:13:00,1707052380000,165.47,165.47,165.47,165.47,2.362,165.47,1 | |
| 2024-02-04 13:14:00,1707052440000,165.26,165.54,165.26,165.36,0.5902376799999999,165.3663,7 | |
| 2024-02-04 13:15:00,1707052500000,165.51,165.51,165.51,165.51,2.94377,165.51,1 | |
| 2024-02-04 13:16:00,1707052560000,165.51,165.52,165.51,165.52,10.07028673,165.51,3 | |
| 2024-02-04 13:17:00,1707052620000,165.52,165.52,165.52,165.52,0.06460647,165.52,1 | |
| 2024-02-04 13:20:00,1707052800000,165.44,165.44,165.38,165.38,2.57650753,165.4247,3 | |
| 2024-02-04 13:23:00,1707052980000,165.55,165.64,165.55,165.64,2.22372,165.6306,6 | |
| 2024-02-04 13:24:00,1707053040000,165.68,165.68,165.66,165.66,1.3360299999999998,165.6774,2 | |
| 2024-02-04 13:25:00,1707053100000,165.7,165.71,165.7,165.71,1.3406819099999998,165.7037,2 | |
| 2024-02-04 13:30:00,1707053400000,165.89,165.89,165.89,165.89,1.913,165.89,2 | |
| 2024-02-04 13:31:00,1707053460000,165.81,165.81,165.59,165.59,17.36718521,165.6675,5 | |
| 2024-02-04 13:32:00,1707053520000,165.53,165.53,165.52,165.52,2.16019,165.527,2 | |
| 2024-02-04 13:40:00,1707054000000,165.5,165.51,165.5,165.51,4.71846,165.5082,2 | |
| 2024-02-04 13:42:00,1707054120000,165.4,165.4,164.5,164.5,200.00000000000003,165.0158,26 | |
| 2024-02-04 13:45:00,1707054300000,165.23,165.23,165.23,165.23,0.93614318,165.23,1 | |
| 2024-02-04 13:46:00,1707054360000,165.21,165.3,165.21,165.3,5.7909500000000005,165.2244,4 | |
| 2024-02-04 13:47:00,1707054420000,165.21,165.21,164.61,164.61,200.0,164.9406,17 | |
| 2024-02-04 13:48:00,1707054480000,165.1,165.1,165.1,165.1,0.03869151,165.1,1 | |
| 2024-02-04 13:49:00,1707054540000,165.19,165.19,165.19,165.19,0.72919,165.19,1 | |
| 2024-02-04 13:50:00,1707054600000,165.31,165.31,165.31,165.31,0.484772,165.31,1 | |
| 2024-02-04 13:51:00,1707054660000,165.26,165.26,163.8,165.23,258.02102534,164.6885,28 | |
| 2024-02-04 13:53:00,1707054780000,165.34,165.34,165.34,165.34,0.03111265,165.34,1 | |
| 2024-02-04 13:54:00,1707054840000,165.34,165.34,165.17,165.31,1.851408,165.2999,6 | |
| 2024-02-04 13:56:00,1707054960000,165.21,165.21,165.21,165.21,0.25248,165.21,1 | |
| 2024-02-04 14:01:00,1707055260000,165.23,165.23,165.23,165.23,3.32547333,165.23,1 | |
| 2024-02-04 14:02:00,1707055320000,165.16,165.16,165.16,165.16,0.20732,165.16,1 | |
| 2024-02-04 14:06:00,1707055560000,165.31,165.41,165.31,165.41,0.9905,165.3294,5 | |
| 2024-02-04 14:08:00,1707055680000,165.57,165.57,165.57,165.57,0.02538886,165.57,1 | |
| 2024-02-04 14:12:00,1707055920000,165.2,165.2,165.2,165.2,0.05115633,165.2,1 | |
| 2024-02-04 14:13:00,1707055980000,165.08,165.08,165.08,165.08,0.0366724,165.08,1 | |
| 2024-02-04 14:16:00,1707056160000,165.24,165.26,165.24,165.26,2.96103,165.2507,2 | |
| 2024-02-04 14:17:00,1707056220000,165.17,165.32,165.15,165.25,108.76073186000002,165.2272,17 | |
| 2024-02-04 14:18:00,1707056280000,165.24,165.27,165.24,165.26,10.0092,165.2599,4 | |
| 2024-02-04 14:19:00,1707056340000,165.27,165.35,165.27,165.35,2.3723199999999998,165.3432,3 | |
| 2024-02-04 14:21:00,1707056460000,165.27,165.28,165.27,165.28,0.8451,165.2722,2 | |
| 2024-02-04 14:23:00,1707056580000,165.41,165.89,165.41,165.89,15.22741202,165.668,26 | |
| 2024-02-04 14:26:00,1707056760000,165.63,165.63,165.63,165.63,0.90563304,165.63,1 | |
| 2024-02-04 14:27:00,1707056820000,165.72,165.72,165.72,165.72,0.05818,165.72,1 | |
| 2024-02-04 14:28:00,1707056880000,165.83,165.86,165.83,165.86,5.45,165.836,3 | |
| 2024-02-04 14:29:00,1707056940000,165.81,166.01,165.81,166.01,20.735,165.9411,14 | |
| 2024-02-04 14:30:00,1707057000000,166.0,166.0,166.0,166.0,0.152,166.0,1 | |
| 2024-02-04 14:31:00,1707057060000,166.0,166.21,166.0,166.21,0.9792156199999998,166.122,10 | |
| 2024-02-04 14:32:00,1707057120000,166.22,166.27,166.22,166.27,1.17732,166.2641,3 | |
| 2024-02-04 14:33:00,1707057180000,166.27,166.65,166.27,166.65,22.84605523,166.5579,24 | |
| 2024-02-04 14:34:00,1707057240000,166.66,166.84,166.66,166.84,0.8400000000000001,166.7353,6 | |
| 2024-02-04 14:35:00,1707057300000,166.58,166.62,166.58,166.62,8.65,166.6193,2 | |
| 2024-02-04 14:37:00,1707057420000,166.58,166.58,166.58,166.58,0.21042,166.58,1 | |
| 2024-02-04 14:38:00,1707057480000,166.48,166.48,166.48,166.48,0.09070156,166.48,1 | |
| 2024-02-04 14:40:00,1707057600000,166.65,166.83,166.65,166.74,9.614,166.7478,4 | |
| 2024-02-04 14:41:00,1707057660000,166.85,166.85,166.61,166.82,2.6482689300000004,166.8383,7 | |
| 2024-02-04 14:42:00,1707057720000,166.82,167.4,166.82,167.4,38.213033259999996,166.9989,20 | |
| 2024-02-04 14:43:00,1707057780000,167.12,167.13,167.12,167.13,0.5692240700000001,167.1209,2 | |
| 2024-02-04 14:44:00,1707057840000,167.4,167.53,167.15,167.51,36.10989227,167.5095,23 | |
| 2024-02-04 14:45:00,1707057900000,167.52,167.54,167.52,167.54,6.588898820000001,167.5373,8 | |
| 2024-02-04 14:46:00,1707057960000,167.56,167.56,167.56,167.56,0.09838009,167.56,1 | |
| 2024-02-04 14:48:00,1707058080000,167.49,167.49,167.49,167.49,0.08202,167.49,1 | |
| 2024-02-04 14:49:00,1707058140000,167.74,167.74,167.74,167.74,3.353,167.74,3 | |
| 2024-02-04 14:50:00,1707058200000,167.62,167.74,167.52,167.74,8.59365,167.561,5 | |
| 2024-02-04 14:51:00,1707058260000,167.74,167.74,167.74,167.74,3.215,167.74,1 | |
| 2024-02-04 14:53:00,1707058380000,167.38,167.38,167.38,167.38,0.10426162,167.38,1 | |
| 2024-02-04 14:54:00,1707058440000,167.54,167.61,167.54,167.61,8.67810409,167.5423,6 | |
| 2024-02-04 14:57:00,1707058620000,167.28,167.28,167.28,167.28,0.21042,167.28,1 | |
| 2024-02-04 14:59:00,1707058740000,167.28,167.39,167.28,167.39,30.0,167.3537,4 | |
| 2024-02-04 15:01:00,1707058860000,167.5,167.5,167.5,167.5,7.132999999999999,167.5,2 | |
| 2024-02-04 15:02:00,1707058920000,167.53,167.53,167.5,167.5,29.22083747,167.5017,11 | |
| 2024-02-04 15:03:00,1707058980000,167.5,167.5,167.5,167.5,6.697,167.5,2 | |
| 2024-02-04 15:04:00,1707059040000,167.5,167.5,167.5,167.5,58.64,167.5,12 | |
| 2024-02-04 15:05:00,1707059100000,167.17,167.17,167.17,167.17,0.08970756,167.17,1 | |
| 2024-02-04 15:06:00,1707059160000,167.18,167.18,167.18,167.18,50.0,167.18,1 | |
| 2024-02-04 15:12:00,1707059520000,166.76,166.76,166.75,166.75,8.680403129999998,166.7547,2 | |
| 2024-02-04 15:13:00,1707059580000,166.72,166.72,166.6,166.6,4.73855665,166.602,2 | |
| 2024-02-04 15:17:00,1707059820000,166.81,166.81,166.77,166.77,10.0,166.7946,4 | |
| 2024-02-04 15:19:00,1707059940000,166.86,166.89,166.86,166.89,0.34907,166.8798,3 | |
| 2024-02-04 15:25:00,1707060300000,166.87,166.87,166.87,166.87,0.0582,166.87,1 | |
| 2024-02-04 15:30:00,1707060600000,166.59,166.59,166.59,166.59,2.03593457,166.59,1 | |
| 2024-02-04 15:32:00,1707060720000,166.8,166.8,166.8,166.8,0.09076,166.8,1 | |
| 2024-02-04 15:34:00,1707060840000,166.85,166.96,166.85,166.96,1.1857000000000002,166.9243,4 | |
| 2024-02-04 15:35:00,1707060900000,166.96,167.23,166.96,167.23,1.2503600000000001,167.1724,9 | |
| 2024-02-04 15:38:00,1707061080000,167.05,167.05,167.05,167.05,0.03591644,167.05,1 | |
| 2024-02-04 15:43:00,1707061380000,167.24,167.24,167.24,167.24,0.03464005,167.24,1 | |
| 2024-02-04 15:50:00,1707061800000,166.89,166.89,166.89,166.89,0.91896698,166.89,1 | |
| 2024-02-04 15:51:00,1707061860000,166.5,166.5,166.37,166.37,1.77401,166.4663,2 | |
| 2024-02-04 15:52:00,1707061920000,166.4,166.4,166.4,166.4,1.0,166.4,1 | |
| 2024-02-04 15:58:00,1707062280000,166.5,166.5,166.5,166.5,0.02185679,166.5,1 | |
| 2024-02-04 16:00:00,1707062400000,166.31,166.31,166.31,166.31,2.03936228,166.31,1 | |
| 2024-02-04 16:01:00,1707062460000,166.35,166.35,166.35,166.35,0.247171,166.35,1 | |
| 2024-02-04 16:05:00,1707062700000,166.4,166.4,166.4,166.4,0.34003,166.4,1 | |
| 2024-02-04 16:07:00,1707062820000,166.44,166.47,166.44,166.47,5.1858699999999995,166.4555,3 | |
| 2024-02-04 16:09:00,1707062940000,166.46,166.46,166.46,166.46,1.70170613,166.46,1 | |
| 2024-02-04 16:12:00,1707063120000,166.38,166.38,166.38,166.38,1.04901,166.38,1 | |
| 2024-02-04 16:13:00,1707063180000,166.33,166.33,166.2,166.2,3.41446,166.2746,3 | |
| 2024-02-04 16:19:00,1707063540000,166.22,166.22,166.22,166.22,0.06012,166.22,1 | |
| 2024-02-04 16:21:00,1707063660000,166.3,166.3,166.3,166.3,0.6437,166.3,1 | |
| 2024-02-04 16:22:00,1707063720000,166.3,166.3,166.3,166.3,0.64314,166.3,1 | |
| 2024-02-04 16:26:00,1707063960000,166.34,166.34,166.21,166.21,0.36062,166.2186,2 | |
| 2024-02-04 16:28:00,1707064080000,166.31,166.31,166.31,166.31,0.32608,166.31,1 | |
| 2024-02-04 16:29:00,1707064140000,166.32,166.32,166.32,166.32,0.12035,166.32,1 | |
| 2024-02-04 16:30:00,1707064200000,166.46,166.46,166.46,166.46,2.23987,166.46,1 | |
| 2024-02-04 16:31:00,1707064260000,166.47,166.48,166.47,166.48,0.17996752,166.4765,2 | |
| 2024-02-04 16:32:00,1707064320000,166.49,166.69,166.49,166.69,0.89965885,166.5603,13 | |
| 2024-02-04 16:33:00,1707064380000,166.87,166.87,166.87,166.87,0.03380457,166.87,1 | |
| 2024-02-04 16:34:00,1707064440000,166.36,166.37,166.34,166.35,1.45847,166.3599,4 | |
| 2024-02-04 16:37:00,1707064620000,166.51,166.51,166.51,166.51,0.60038424,166.51,1 | |
| 2024-02-04 16:38:00,1707064680000,166.67,166.67,166.67,166.67,0.03102424,166.67,1 | |
| 2024-02-04 16:42:00,1707064920000,166.83,166.83,166.83,166.83,0.11029,166.83,1 | |
| 2024-02-04 16:43:00,1707064980000,166.87,166.95,166.87,166.89,11.76617891,166.918,6 | |
| 2024-02-04 16:46:00,1707065160000,166.32,166.32,166.32,166.32,0.0898687,166.32,1 | |
| 2024-02-04 16:50:00,1707065400000,166.68,166.68,166.68,166.68,0.04433,166.68,1 | |
| 2024-02-04 16:52:00,1707065520000,166.69,166.83,166.69,166.83,0.08951677,166.7508,2 | |
| 2024-02-04 16:53:00,1707065580000,167.18,167.18,167.18,167.18,0.03252931,167.18,1 | |
| 2024-02-04 16:55:00,1707065700000,167.03,167.22,167.03,167.22,1.02729,167.0392,2 | |
| 2024-02-04 16:58:00,1707065880000,167.06,167.12,167.06,167.12,0.26783689,167.0837,4 | |
| 2024-02-04 17:00:00,1707066000000,167.12,167.12,167.12,167.12,0.8496,167.12,1 | |
| 2024-02-04 17:01:00,1707066060000,167.12,167.15,167.12,167.15,1.53466,167.125,7 | |
| 2024-02-04 17:08:00,1707066480000,167.21,167.28,167.21,167.28,0.30291086,167.2314,2 | |
| 2024-02-04 17:09:00,1707066540000,167.4,167.41,167.4,167.41,5.0,167.4059,2 | |
| 2024-02-04 17:10:00,1707066600000,167.47,167.49,167.47,167.49,1.80512592,167.4797,4 | |
| 2024-02-04 17:11:00,1707066660000,167.39,167.39,167.39,167.39,0.21042,167.39,1 | |
| 2024-02-04 17:13:00,1707066780000,167.47,167.47,167.47,167.47,0.02594915,167.47,1 | |
| 2024-02-04 17:14:00,1707066840000,167.31,167.31,167.31,167.31,0.84,167.31,1 | |
| 2024-02-04 17:15:00,1707066900000,167.31,167.37,167.31,167.37,1.95289,167.3493,2 | |
| 2024-02-04 17:16:00,1707066960000,167.45,167.45,167.38,167.38,4.86799071,167.381,2 | |
| 2024-02-04 17:19:00,1707067140000,167.29,167.29,166.9,166.99,12.145513730000001,167.1407,6 | |
| 2024-02-04 17:26:00,1707067560000,167.15,167.15,167.15,167.15,2.22857,167.15,1 | |
| 2024-02-04 17:27:00,1707067620000,167.04,167.04,167.04,167.04,0.08662,167.04,1 | |
| 2024-02-04 17:28:00,1707067680000,167.23,167.23,167.15,167.15,0.09338818,167.1764,2 | |
| 2024-02-04 17:29:00,1707067740000,167.13,167.13,167.13,167.13,0.05432,167.13,1 | |
| 2024-02-04 17:31:00,1707067860000,167.21,167.21,167.2,167.2,1.2698,167.2066,2 | |
| 2024-02-04 17:34:00,1707068040000,167.29,167.29,167.18,167.18,0.035000010000000005,167.29,2 | |
| 2024-02-04 17:36:00,1707068160000,167.29,167.3,167.29,167.3,1.5730300000000002,167.2935,3 | |
| 2024-02-04 17:41:00,1707068460000,167.23,167.24,167.23,167.24,1.00242,167.2353,2 | |
| 2024-02-04 17:42:00,1707068520000,167.32,167.32,167.32,167.32,1.02,167.32,1 | |
| 2024-02-04 17:44:00,1707068640000,167.39,167.39,167.39,167.39,0.5896773700000001,167.39,2 | |
| 2024-02-04 17:45:00,1707068700000,167.28,167.28,167.28,167.28,0.06373,167.28,1 | |
| 2024-02-04 17:48:00,1707068880000,167.51,167.51,167.51,167.51,1.478,167.51,1 | |
| 2024-02-04 17:51:00,1707069060000,167.53,167.53,167.53,167.53,1.691,167.53,1 | |
| 2024-02-04 17:52:00,1707069120000,167.34,167.35,167.34,167.35,3.9037,167.3462,3 | |
| 2024-02-04 17:55:00,1707069300000,167.42,167.49,167.42,167.49,2.00279,167.4696,6 | |
| 2024-02-04 18:03:00,1707069780000,167.11,167.2,167.11,167.2,0.050422419999999996,167.1461,2 | |
| 2024-02-04 18:05:00,1707069900000,167.38,167.38,167.38,167.38,4.137359999999999,167.38,2 | |
| 2024-02-04 18:07:00,1707070020000,167.39,167.52,167.39,167.52,1.5241099999999999,167.4782,10 | |
| 2024-02-04 18:08:00,1707070080000,167.27,167.27,167.27,167.27,0.12841,167.27,1 | |
| 2024-02-04 18:09:00,1707070140000,167.12,167.12,167.12,167.12,0.03912017,167.12,1 | |
| 2024-02-04 18:10:00,1707070200000,167.05,167.05,167.05,167.05,3.77441,167.05,2 | |
| 2024-02-04 18:12:00,1707070320000,167.26,167.26,167.26,167.26,0.0584,167.26,1 | |
| 2024-02-04 18:16:00,1707070560000,166.81,166.81,166.8,166.8,1.1114758,166.8076,2 | |
| 2024-02-04 18:18:00,1707070680000,166.59,166.59,166.45,166.46,7.59772957,166.4911,4 | |
| 2024-02-04 18:19:00,1707070740000,166.46,166.46,166.46,166.46,2.38731827,166.46,1 | |
| 2024-02-04 18:21:00,1707070860000,166.47,166.55,166.47,166.55,9.4641,166.5348,3 | |
| 2024-02-04 18:23:00,1707070980000,166.43,166.43,166.38,166.38,2.1921401400000002,166.3958,3 | |
| 2024-02-04 18:30:00,1707071400000,166.37,166.37,166.31,166.31,2.15549228,166.3132,7 | |
| 2024-02-04 18:31:00,1707071460000,166.13,166.13,165.8,165.8,29.957490699999997,166.0812,17 | |
| 2024-02-04 18:35:00,1707071700000,166.15,166.17,166.15,166.17,0.56082,166.1665,2 | |
| 2024-02-04 18:37:00,1707071820000,166.19,166.19,166.15,166.15,0.32101,166.1638,2 | |
| 2024-02-04 18:40:00,1707072000000,166.29,166.33,166.29,166.33,0.1316146,166.3127,2 | |
| 2024-02-04 18:41:00,1707072060000,166.35,166.35,166.35,166.35,0.07008,166.35,1 | |
| 2024-02-04 18:43:00,1707072180000,166.74,166.74,166.74,166.74,0.02860243,166.74,1 | |
| 2024-02-04 18:46:00,1707072360000,166.82,166.82,166.82,166.82,4.1,166.82,1 | |
| 2024-02-04 18:47:00,1707072420000,166.51,166.63,166.51,166.63,3.25944,166.5138,6 | |
| 2024-02-04 18:49:00,1707072540000,166.63,166.67,166.62,166.62,3.47642,166.6613,4 | |
| 2024-02-04 18:52:00,1707072720000,166.51,166.69,166.51,166.69,1.6688434,166.6619,3 | |
| 2024-02-04 18:54:00,1707072840000,166.75,166.75,166.75,166.75,0.46579,166.75,1 | |
| 2024-02-04 18:58:00,1707073080000,166.75,166.75,166.75,166.75,2.74447,166.75,1 | |
| 2024-02-04 18:59:00,1707073140000,166.51,166.51,166.49,166.49,0.8851399999999999,166.4944,2 | |
| 2024-02-04 19:03:00,1707073380000,166.67,166.67,166.67,166.67,0.03028727,166.67,1 | |
| 2024-02-04 19:05:00,1707073500000,166.67,166.74,166.67,166.74,0.58525,166.6756,3 | |
| 2024-02-04 19:07:00,1707073620000,166.67,166.67,166.66,166.67,1.71099999,166.6662,3 | |
| 2024-02-04 19:08:00,1707073680000,166.38,166.39,166.38,166.39,3.5,166.3876,2 | |
| 2024-02-04 19:09:00,1707073740000,166.46,166.49,166.46,166.49,6.832590000000001,166.4713,3 | |
| 2024-02-04 19:10:00,1707073800000,166.39,166.39,166.11,166.11,0.58832,166.2329,2 | |
| 2024-02-04 19:11:00,1707073860000,165.87,165.87,165.78,165.78,0.1,165.825,2 | |
| 2024-02-04 19:12:00,1707073920000,166.29,166.29,166.29,166.29,1.45872,166.29,2 | |
| 2024-02-04 19:14:00,1707074040000,166.04,166.05,166.04,166.05,0.6,166.045,2 | |
| 2024-02-04 19:15:00,1707074100000,166.11,166.11,166.02,166.02,1.02369,166.0446,2 | |
| 2024-02-04 19:17:00,1707074220000,165.91,165.91,165.78,165.78,14.223283989999997,165.8737,6 | |
| 2024-02-04 19:19:00,1707074340000,165.76,165.78,165.76,165.78,3.89195754,165.7701,3 | |
| 2024-02-04 19:22:00,1707074520000,165.9,165.9,165.9,165.9,0.05939,165.9,1 | |
| 2024-02-04 19:24:00,1707074640000,165.78,165.78,165.78,165.78,0.00096525,165.78,1 | |
| 2024-02-04 19:25:00,1707074700000,165.5,165.76,165.5,165.76,0.26,165.71,2 | |
| 2024-02-04 19:26:00,1707074760000,165.76,165.76,165.76,165.76,2.4096200000000003,165.76,2 | |
| 2024-02-04 19:27:00,1707074820000,165.76,165.78,165.76,165.78,11.65603208,165.7631,4 | |
| 2024-02-04 19:28:00,1707074880000,165.76,165.76,165.76,165.76,0.70069,165.76,1 | |
| 2024-02-04 19:29:00,1707074940000,165.76,165.76,165.76,165.76,1.6194946300000002,165.76,2 | |
| 2024-02-04 19:31:00,1707075060000,165.86,165.86,165.86,165.86,1.39533311,165.86,4 | |
| 2024-02-04 19:32:00,1707075120000,165.75,165.75,165.65,165.65,16.9922,165.6812,6 | |
| 2024-02-04 19:36:00,1707075360000,165.8,165.8,165.8,165.8,1.74824,165.8,1 | |
| 2024-02-04 19:46:00,1707075960000,165.76,165.8,165.76,165.8,4.90778,165.7953,4 | |
| 2024-02-04 19:50:00,1707076200000,165.68,165.69,165.68,165.69,0.7160593799999999,165.6867,2 | |
| 2024-02-04 19:51:00,1707076260000,165.79,165.85,165.73,165.85,1.9432706200000003,165.7987,5 | |
| 2024-02-04 19:52:00,1707076320000,165.86,166.06,165.86,166.06,10.55257894,165.8661,13 | |
| 2024-02-04 19:54:00,1707076440000,166.15,166.15,166.15,166.15,0.02339,166.15,1 | |
| 2024-02-04 19:56:00,1707076560000,166.16,166.16,166.15,166.15,3.57788993,166.152,2 | |
| 2024-02-04 19:58:00,1707076680000,166.16,166.16,166.16,166.16,2.15785,166.16,2 | |
| 2024-02-04 20:01:00,1707076860000,166.16,166.16,166.16,166.16,1.55932,166.16,3 | |
| 2024-02-04 20:05:00,1707077100000,166.19,166.2,166.15,166.15,8.979247749999999,166.1686,4 | |
| 2024-02-04 20:07:00,1707077220000,166.15,166.36,166.15,166.19,8.50185362,166.2998,8 | |
| 2024-02-04 20:08:00,1707077280000,166.15,166.15,166.15,166.15,0.81499232,166.15,2 | |
| 2024-02-04 20:09:00,1707077340000,166.01,166.01,166.01,166.01,0.46,166.01,1 | |
| 2024-02-04 20:14:00,1707077640000,166.0,166.0,166.0,166.0,1.47590361,166.0,1 | |
| 2024-02-04 20:15:00,1707077700000,166.19,166.24,166.0,166.24,38.43756862,166.1782,22 | |
| 2024-02-04 20:16:00,1707077760000,166.43,166.52,166.43,166.52,77.55000000000001,166.5046,9 | |
| 2024-02-04 20:17:00,1707077820000,166.08,166.08,166.08,166.08,0.21263,166.08,1 | |
| 2024-02-04 20:21:00,1707078060000,166.24,166.31,166.24,166.31,0.43571,166.2937,3 | |
| 2024-02-04 20:24:00,1707078240000,166.13,166.13,166.13,166.13,1.39134669,166.13,1 | |
| 2024-02-04 20:25:00,1707078300000,166.27,166.29,166.25,166.29,13.16358358,166.2679,6 | |
| 2024-02-04 20:26:00,1707078360000,166.32,166.34,166.32,166.34,0.16482448,166.3293,3 | |
| 2024-02-04 20:28:00,1707078480000,166.3,166.3,166.3,166.3,0.07244533,166.3,1 | |
| 2024-02-04 20:29:00,1707078540000,166.36,166.36,166.36,166.36,0.097,166.36,1 | |
| 2024-02-04 20:31:00,1707078660000,166.39,166.49,166.39,166.49,0.12204999999999999,166.4485,2 | |
| 2024-02-04 20:33:00,1707078780000,166.56,166.56,166.56,166.56,0.6,166.56,2 | |
| 2024-02-04 20:34:00,1707078840000,166.15,166.16,166.12,166.12,6.816199999999999,166.1494,4 | |
| 2024-02-04 20:35:00,1707078900000,166.27,166.27,166.27,166.27,8.19593,166.27,1 | |
| 2024-02-04 20:37:00,1707079020000,166.31,166.31,166.28,166.28,1.98456806,166.3055,2 | |
| 2024-02-04 20:38:00,1707079080000,166.37,166.37,166.37,166.37,0.08236,166.37,1 | |
| 2024-02-04 20:39:00,1707079140000,166.48,166.48,166.48,166.48,0.27917,166.48,1 | |
| 2024-02-04 20:44:00,1707079440000,166.35,166.35,166.35,166.35,0.42595,166.35,2 | |
| 2024-02-04 20:45:00,1707079500000,166.28,166.28,166.28,166.28,0.66,166.28,1 | |
| 2024-02-04 20:47:00,1707079620000,166.27,166.27,166.27,166.27,0.18951,166.27,1 | |
| 2024-02-04 20:49:00,1707079740000,166.46,166.5,166.46,166.5,0.47426,166.4926,3 | |
| 2024-02-04 20:50:00,1707079800000,166.47,166.47,166.46,166.46,4.2681173900000005,166.4679,2 | |
| 2024-02-04 20:52:00,1707079920000,166.54,166.75,166.54,166.75,9.10686347,166.6951,12 | |
| 2024-02-04 20:53:00,1707079980000,166.95,166.95,166.95,166.95,0.03431432,166.95,1 | |
| 2024-02-04 20:57:00,1707080220000,166.71,166.71,166.71,166.71,0.16042708,166.71,2 | |
| 2024-02-04 20:59:00,1707080340000,166.75,166.75,166.75,166.75,0.2897,166.75,1 | |
| 2024-02-04 21:02:00,1707080520000,166.75,166.83,166.75,166.83,1.2156099999999999,166.7939,4 | |
| 2024-02-04 21:03:00,1707080580000,166.84,167.05,166.84,167.05,4.33738,166.9359,7 | |
| 2024-02-04 21:05:00,1707080700000,166.68,166.68,166.68,166.68,0.71669461,166.68,1 | |
| 2024-02-04 21:09:00,1707080940000,166.64,166.64,166.64,166.64,1.388,166.64,1 | |
| 2024-02-04 21:10:00,1707081000000,166.62,166.66,166.49,166.49,5.65127,166.6389,3 | |
| 2024-02-04 21:15:00,1707081300000,166.4,166.4,166.4,166.4,6.247,166.4,4 | |
| 2024-02-04 21:16:00,1707081360000,166.5,166.5,166.5,166.5,0.56022,166.5,1 | |
| 2024-02-04 21:17:00,1707081420000,166.31,166.35,166.31,166.35,3.82211,166.347,3 | |
| 2024-02-04 21:19:00,1707081540000,166.34,166.36,166.34,166.36,1.29166,166.347,2 | |
| 2024-02-04 21:20:00,1707081600000,166.25,166.25,166.24,166.24,1.82616954,166.2446,2 | |
| 2024-02-04 21:21:00,1707081660000,166.22,166.25,166.22,166.25,0.19729296999999998,166.2245,2 | |
| 2024-02-04 21:25:00,1707081900000,166.24,166.24,166.24,166.24,0.16777935,166.24,1 | |
| 2024-02-04 21:28:00,1707082080000,166.06,166.06,166.06,166.06,0.02455182,166.06,1 | |
| 2024-02-04 21:30:00,1707082200000,166.15,166.15,166.15,166.15,0.05843,166.15,1 | |
| 2024-02-04 21:35:00,1707082500000,166.34,166.34,166.34,166.34,0.05894,166.34,1 | |
| 2024-02-04 21:36:00,1707082560000,166.21,166.21,165.87,165.87,21.740155520000005,166.097,11 | |
| 2024-02-04 21:37:00,1707082620000,165.98,166.0,165.98,166.0,3.008,165.9928,3 | |
| 2024-02-04 21:38:00,1707082680000,165.92,165.92,165.92,165.92,0.10083,165.92,1 | |
| 2024-02-04 21:39:00,1707082740000,165.89,165.89,165.89,165.89,0.15070227,165.89,1 | |
| 2024-02-04 21:40:00,1707082800000,165.91,166.07,165.91,166.07,3.37300902,165.9865,4 | |
| 2024-02-04 21:42:00,1707082920000,165.95,165.95,165.95,165.95,0.05714692,165.95,1 | |
| 2024-02-04 21:43:00,1707082980000,166.21,166.4,166.21,166.4,1.5860012,166.3435,6 | |
| 2024-02-04 21:44:00,1707083040000,166.42,166.42,166.42,166.42,0.10437,166.42,1 | |
| 2024-02-04 21:45:00,1707083100000,166.31,166.31,166.15,166.15,46.47353,166.2346,14 | |
| 2024-02-04 21:48:00,1707083280000,166.42,166.42,166.42,166.42,0.38988999999999996,166.42,2 | |
| 2024-02-04 21:49:00,1707083340000,166.42,166.42,166.42,166.42,1.39,166.42,2 | |
| 2024-02-04 21:50:00,1707083400000,166.34,166.64,166.33,166.64,1.35805999,166.5578,9 | |
| 2024-02-04 21:51:00,1707083460000,166.67,166.67,166.39,166.39,2.84717,166.565,6 | |
| 2024-02-04 21:52:00,1707083520000,166.55,166.55,166.55,166.55,0.53089637,166.55,1 | |
| 2024-02-04 21:53:00,1707083580000,166.65,166.65,166.65,166.65,0.83169,166.65,1 | |
| 2024-02-04 21:57:00,1707083820000,166.66,166.66,166.66,166.66,0.7615400000000001,166.66,2 | |
| 2024-02-04 21:58:00,1707083880000,166.66,166.66,166.66,166.66,0.76654,166.66,2 | |
| 2024-02-04 21:59:00,1707083940000,166.66,166.66,166.66,166.66,0.32512,166.66,1 | |
| 2024-02-04 22:02:00,1707084120000,166.66,166.66,166.66,166.66,2.2,166.66,1 | |
| 2024-02-04 22:03:00,1707084180000,166.83,166.83,166.83,166.83,0.03189219,166.83,1 | |
| 2024-02-04 22:04:00,1707084240000,166.66,166.66,166.66,166.66,0.17169,166.66,1 | |
| 2024-02-04 22:05:00,1707084300000,166.65,166.65,166.65,166.65,0.04107348,166.65,1 | |
| 2024-02-04 22:06:00,1707084360000,166.48,166.48,166.48,166.48,0.6,166.48,1 | |
| 2024-02-04 22:08:00,1707084480000,166.59,166.59,166.52,166.52,0.64172,166.5657,2 | |
| 2024-02-04 22:09:00,1707084540000,166.66,166.66,166.66,166.66,0.83088,166.66,2 | |
| 2024-02-04 22:11:00,1707084660000,166.38,166.58,166.38,166.58,0.23530787,166.4786,2 | |
| 2024-02-04 22:12:00,1707084720000,166.59,166.64,166.59,166.64,4.23611,166.6124,2 | |
| 2024-02-04 22:13:00,1707084780000,166.69,166.69,166.67,166.67,1.79939,166.6896,3 | |
| 2024-02-04 22:14:00,1707084840000,166.55,166.71,166.55,166.71,7.28592001,166.7093,5 | |
| 2024-02-04 22:16:00,1707084960000,166.72,166.74,166.72,166.74,0.64583,166.7349,5 | |
| 2024-02-04 22:21:00,1707085260000,166.39,166.39,166.39,166.39,3.56323,166.39,1 | |
| 2024-02-04 22:22:00,1707085320000,166.31,166.31,166.31,166.31,0.09565,166.31,1 | |
| 2024-02-04 22:23:00,1707085380000,166.32,166.32,166.32,166.32,1.45153,166.32,1 | |
| 2024-02-04 22:24:00,1707085440000,166.31,166.31,166.31,166.31,0.39929268,166.31,1 | |
| 2024-02-04 22:25:00,1707085500000,166.31,166.31,166.31,166.31,1.88103,166.31,3 | |
| 2024-02-04 22:28:00,1707085680000,165.97,165.97,165.97,165.97,0.03397194,165.97,1 | |
| 2024-02-04 22:30:00,1707085800000,165.97,165.97,165.9,165.9,0.11228,165.943,2 | |
| 2024-02-04 22:33:00,1707085980000,165.88,165.88,165.87,165.87,0.96125525,165.8797,2 | |
| 2024-02-04 22:35:00,1707086100000,165.88,165.88,165.31,165.31,106.15830688,165.3742,16 | |
| 2024-02-04 22:38:00,1707086280000,165.51,165.51,165.51,165.51,1.11178563,165.51,1 | |
| 2024-02-04 22:39:00,1707086340000,165.28,165.28,164.8,164.8,0.9900000000000001,165.1523,3 | |
| 2024-02-04 22:40:00,1707086400000,165.18,165.18,165.18,165.18,0.03499999,165.18,1 | |
| 2024-02-04 22:42:00,1707086520000,165.3,165.43,165.3,165.43,0.77,165.3864,3 | |
| 2024-02-04 22:43:00,1707086580000,165.49,165.49,165.49,165.49,0.05578,165.49,1 | |
| 2024-02-04 22:44:00,1707086640000,165.51,165.52,165.36,165.36,2.86491746,165.4355,3 | |
| 2024-02-04 22:45:00,1707086700000,165.25,165.25,165.22,165.22,1.91098901,165.2449,3 | |
| 2024-02-04 22:46:00,1707086760000,165.3,165.41,165.3,165.41,5.00458,165.3873,3 | |
| 2024-02-04 22:47:00,1707086820000,165.41,165.41,165.41,165.41,0.60463147,165.41,1 | |
| 2024-02-04 22:49:00,1707086940000,165.48,165.48,165.48,165.48,0.09126,165.48,1 | |
| 2024-02-04 22:50:00,1707087000000,165.49,165.53,165.49,165.53,1.17347,165.5243,3 | |
| 2024-02-04 22:51:00,1707087060000,165.29,165.29,165.29,165.29,0.11155,165.29,1 | |
| 2024-02-04 22:53:00,1707087180000,165.33,165.82,165.33,165.82,4.3741914699999995,165.592,15 | |
| 2024-02-04 22:55:00,1707087300000,165.75,165.86,165.75,165.86,4.9465599000000005,165.8299,4 | |
| 2024-02-04 22:57:00,1707087420000,165.66,165.66,165.66,165.66,1.47094,165.66,1 | |
| 2024-02-04 23:00:00,1707087600000,165.77,165.77,165.77,165.77,0.65714,165.77,1 | |
| 2024-02-04 23:02:00,1707087720000,165.71,165.71,165.71,165.71,11.71467,165.71,2 | |
| 2024-02-04 23:03:00,1707087780000,165.68,165.68,165.68,165.68,0.137098,165.68,2 | |
| 2024-02-04 23:04:00,1707087840000,165.53,165.53,165.38,165.39,11.77728199,165.5167,4 | |
| 2024-02-04 23:06:00,1707087960000,165.19,165.19,165.19,165.19,2.51397,165.19,2 | |
| 2024-02-04 23:07:00,1707088020000,165.38,165.38,165.38,165.38,2.22587,165.38,1 | |
| 2024-02-04 23:08:00,1707088080000,165.36,165.36,165.36,165.36,0.40888,165.36,1 | |
| 2024-02-04 23:10:00,1707088200000,165.5,165.5,165.5,165.5,0.09346109,165.5,3 | |
| 2024-02-04 23:12:00,1707088320000,165.58,165.65,165.58,165.65,0.8714163799999999,165.6289,3 | |
| 2024-02-04 23:13:00,1707088380000,165.83,165.88,165.83,165.88,1.7475,165.8528,3 | |
| 2024-02-04 23:17:00,1707088620000,165.48,165.9,165.48,165.9,2.5011506100000003,165.8005,13 | |
| 2024-02-04 23:18:00,1707088680000,165.77,165.82,165.77,165.82,8.07031,165.8182,5 | |
| 2024-02-04 23:19:00,1707088740000,165.72,165.72,165.72,165.72,1.54917,165.72,1 | |
| 2024-02-04 23:20:00,1707088800000,165.69,165.69,165.69,165.69,0.0583,165.69,1 | |
| 2024-02-04 23:21:00,1707088860000,165.6,165.6,165.53,165.53,15.631253000000001,165.571,4 | |
| 2024-02-04 23:22:00,1707088920000,165.79,165.79,165.79,165.79,3.01685,165.79,1 | |
| 2024-02-04 23:25:00,1707089100000,165.69,165.69,165.25,165.25,64.38356046,165.4073,12 | |
| 2024-02-04 23:26:00,1707089160000,165.59,165.6,165.43,165.43,2.46366,165.5908,3 | |
| 2024-02-04 23:27:00,1707089220000,165.68,165.69,165.68,165.69,6.08902,165.6881,2 | |
| 2024-02-04 23:28:00,1707089280000,165.69,165.8,165.69,165.8,0.55037948,165.6957,2 | |
| 2024-02-04 23:29:00,1707089340000,165.8,165.86,165.8,165.86,0.43477,165.8446,3 | |
| 2024-02-04 23:31:00,1707089460000,165.92,166.0,165.92,166.0,0.449,165.9577,7 | |
| 2024-02-04 23:34:00,1707089640000,165.61,165.61,165.61,165.61,0.60382827,165.61,1 | |
| 2024-02-04 23:35:00,1707089700000,165.68,165.68,165.68,165.68,0.11158645,165.68,1 | |
| 2024-02-04 23:36:00,1707089760000,165.75,165.78,165.75,165.78,0.332,165.7704,2 | |
| 2024-02-04 23:37:00,1707089820000,165.78,166.0,165.78,166.0,1.64466899,165.9855,6 | |
| 2024-02-04 23:41:00,1707090060000,165.6,165.6,165.6,165.6,0.03587,165.6,1 | |
| 2024-02-04 23:44:00,1707090240000,165.6,165.6,165.6,165.6,0.38581,165.6,1 | |
| 2024-02-04 23:45:00,1707090300000,165.51,165.51,165.51,165.51,2.32426,165.51,1 | |
| 2024-02-04 23:46:00,1707090360000,165.5,165.5,165.5,165.5,0.11146,165.5,1 | |
| 2024-02-04 23:48:00,1707090480000,165.66,165.68,165.66,165.68,0.13954,165.6673,3 | |
| 2024-02-04 23:49:00,1707090540000,165.68,165.7,165.68,165.7,1.00275,165.698,4 | |
| 2024-02-04 23:50:00,1707090600000,165.71,165.81,165.71,165.81,1.20994,165.7835,5 | |
| 2024-02-04 23:51:00,1707090660000,165.89,165.95,165.89,165.95,2.96182,165.9476,6 | |
| 2024-02-04 23:52:00,1707090720000,166.0,166.0,165.91,165.91,2.09178,165.9332,3 | |
| 2024-02-04 23:54:00,1707090840000,165.99,166.0,165.99,166.0,1.0085,165.9929,2 | |
| 2024-02-04 23:56:00,1707090960000,165.89,165.89,165.82,165.82,5.3110145200000005,165.8348,3 | |
| 2024-02-04 23:57:00,1707091020000,165.82,165.82,165.82,165.82,0.66132356,165.82,2 | |
| 2024-02-04 23:58:00,1707091080000,165.82,165.82,165.82,165.82,8.107800000000001,165.82,3 | |
| 2024-02-04 23:59:00,1707091140000,165.81,165.82,165.81,165.82,3.27916,165.8177,2 | |
| 2024-02-05 00:00:00,1707091200000,165.86,165.9,165.86,165.9,3.97824,165.8989,5 | |
| 2024-02-05 00:03:00,1707091380000,166.05,166.05,166.05,166.05,0.0222272,166.05,1 | |
| 2024-02-05 00:04:00,1707091440000,165.93,166.14,165.93,166.14,3.37587538,166.0099,7 | |
| 2024-02-05 00:05:00,1707091500000,166.07,166.38,166.07,166.27,2.2808734699999995,166.2155,14 | |
| 2024-02-05 00:06:00,1707091560000,166.27,166.32,166.27,166.32,1.6312113000000001,166.2767,5 | |
| 2024-02-05 00:07:00,1707091620000,166.29,166.29,166.29,166.29,0.21042,166.29,1 | |
| 2024-02-05 00:11:00,1707091860000,166.0,166.0,166.0,166.0,0.05819,166.0,1 | |
| 2024-02-05 00:13:00,1707091980000,165.96,165.96,165.95,165.95,1.99587,165.9575,2 | |
| 2024-02-05 00:14:00,1707092040000,165.82,165.82,165.82,165.82,2.91286,165.82,3 | |
| 2024-02-05 00:16:00,1707092160000,165.81,165.81,165.67,165.67,1.72915961,165.678,3 | |
| 2024-02-05 00:20:00,1707092400000,165.48,165.48,165.48,165.48,2.62871646,165.48,1 | |
| 2024-02-05 00:21:00,1707092460000,165.37,165.37,165.37,165.37,0.25771307,165.37,2 | |
| 2024-02-05 00:23:00,1707092580000,165.57,165.81,165.57,165.81,7.2304,165.7636,10 | |
| 2024-02-05 00:24:00,1707092640000,165.88,165.89,165.88,165.89,0.32026,165.8855,2 | |
| 2024-02-05 00:26:00,1707092760000,165.9,165.97,165.9,165.97,0.84302,165.958,4 | |
| 2024-02-05 00:27:00,1707092820000,165.91,165.91,165.91,165.91,2.54244,165.91,2 | |
| 2024-02-05 00:28:00,1707092880000,165.78,165.78,165.77,165.77,1.50679564,165.7756,2 | |
| 2024-02-05 00:30:00,1707093000000,165.8,165.81,165.8,165.81,4.55633,165.8056,3 | |
| 2024-02-05 00:31:00,1707093060000,165.78,165.78,165.78,165.78,0.58278,165.78,1 | |
| 2024-02-05 00:32:00,1707093120000,165.76,165.76,165.76,165.76,0.32042,165.76,1 | |
| 2024-02-05 00:33:00,1707093180000,165.8,165.8,165.8,165.8,0.47756,165.8,1 | |
| 2024-02-05 00:37:00,1707093420000,165.61,165.61,165.61,165.61,1.39474421,165.61,2 | |
| 2024-02-05 00:38:00,1707093480000,165.66,165.8,165.66,165.8,0.932,165.7896,2 | |
| 2024-02-05 00:40:00,1707093600000,165.8,165.8,165.8,165.8,0.12063,165.8,1 | |
| 2024-02-05 00:41:00,1707093660000,165.7,165.7,165.7,165.7,0.0549,165.7,1 | |
| 2024-02-05 00:43:00,1707093780000,165.67,165.67,165.67,165.67,0.07136,165.67,1 | |
| 2024-02-05 00:46:00,1707093960000,165.58,165.59,165.36,165.36,2.0344492,165.5793,4 | |
| 2024-02-05 00:47:00,1707094020000,165.59,165.63,165.54,165.54,7.442419999999999,165.59,4 | |
| 2024-02-05 00:49:00,1707094140000,165.76,165.88,165.67,165.88,6.817561260000001,165.782,11 | |
| 2024-02-05 00:52:00,1707094320000,165.81,165.81,165.81,165.81,1.0,165.81,1 | |
| 2024-02-05 00:53:00,1707094380000,165.83,165.88,165.83,165.87,4.1161449999999995,165.8708,3 | |
| 2024-02-05 00:54:00,1707094440000,165.97,165.97,165.97,165.97,1.3937777900000001,165.97,4 | |
| 2024-02-05 00:58:00,1707094680000,165.57,165.57,165.57,165.57,1.392,165.57,1 | |
| 2024-02-05 01:00:00,1707094800000,165.77,165.79,165.77,165.79,7.57481,165.7884,3 | |
| 2024-02-05 01:03:00,1707094980000,165.83,165.86,165.83,165.86,3.0987999999999998,165.8563,3 | |
| 2024-02-05 01:04:00,1707095040000,165.82,165.84,165.82,165.83,6.08426601,165.8323,9 | |
| 2024-02-05 01:05:00,1707095100000,165.88,165.89,165.79,165.83,8.768423069999999,165.8433,6 | |
| 2024-02-05 01:06:00,1707095160000,165.63,165.64,165.63,165.64,0.19876,165.6347,2 | |
| 2024-02-05 01:07:00,1707095220000,165.4,165.4,165.4,165.4,0.232172,165.4,1 | |
| 2024-02-05 01:08:00,1707095280000,165.46,165.46,165.46,165.46,2.04983888,165.46,1 | |
| 2024-02-05 01:09:00,1707095340000,165.24,165.24,165.18,165.18,1.67244,165.187,2 | |
| 2024-02-05 01:10:00,1707095400000,165.04,165.04,165.04,165.04,0.2106856,165.04,1 | |
| 2024-02-05 01:11:00,1707095460000,165.36,165.37,165.36,165.37,17.791710000000002,165.364,3 | |
| 2024-02-05 01:13:00,1707095580000,165.13,165.13,165.13,165.13,0.06174784,165.13,1 | |
| 2024-02-05 01:14:00,1707095640000,165.38,165.39,165.38,165.39,1.9276,165.3856,2 | |
| 2024-02-05 01:15:00,1707095700000,165.4,165.42,165.21,165.37,4.44782839,165.385,6 | |
| 2024-02-05 01:16:00,1707095760000,165.53,165.7,165.53,165.7,2.40427,165.686,4 | |
| 2024-02-05 01:17:00,1707095820000,165.48,165.48,165.48,165.48,0.5,165.48,1 | |
| 2024-02-05 01:19:00,1707095940000,165.68,165.68,165.68,165.68,0.83479,165.68,2 | |
| 2024-02-05 01:22:00,1707096120000,165.75,165.76,165.75,165.75,2.09047,165.7501,4 | |
| 2024-02-05 01:23:00,1707096180000,165.76,166.04,165.76,166.04,3.7704199999999997,165.9708,17 | |
| 2024-02-05 01:24:00,1707096240000,166.07,166.11,166.07,166.11,1.37421213,166.1072,4 | |
| 2024-02-05 01:25:00,1707096300000,166.08,166.08,166.08,166.08,0.66888,166.08,1 | |
| 2024-02-05 01:26:00,1707096360000,165.88,166.06,165.78,166.06,0.59462364,165.8528,4 | |
| 2024-02-05 01:27:00,1707096420000,166.06,166.06,166.06,166.06,0.000759,166.06,1 | |
| 2024-02-05 01:28:00,1707096480000,166.02,166.02,166.02,166.02,0.06894748,166.02,1 | |
| 2024-02-05 01:29:00,1707096540000,166.12,166.27,166.12,166.27,1.74356,166.2146,10 | |
| 2024-02-05 01:31:00,1707096660000,166.27,166.59,166.27,166.5,4.232979950000001,166.3885,18 | |
| 2024-02-05 01:32:00,1707096720000,166.5,166.89,166.5,166.89,16.50693,166.7138,14 | |
| 2024-02-05 01:33:00,1707096780000,166.65,166.78,166.65,166.68,4.28950592,166.6973,5 | |
| 2024-02-05 01:34:00,1707096840000,166.77,166.77,166.77,166.77,0.05,166.77,1 | |
| 2024-02-05 01:35:00,1707096900000,166.64,166.65,166.64,166.65,1.02859,166.6418,2 | |
| 2024-02-05 01:36:00,1707096960000,166.86,166.89,166.86,166.89,1.0,166.8641,4 | |
| 2024-02-05 01:37:00,1707097020000,166.59,166.63,166.59,166.63,0.37270000000000003,166.6151,2 | |
| 2024-02-05 01:39:00,1707097140000,166.77,166.92,166.77,166.92,0.8714999999999999,166.8798,6 | |
| 2024-02-05 01:45:00,1707097500000,167.07,167.35,166.94,167.35,8.63519333,167.0368,19 | |
| 2024-02-05 01:46:00,1707097560000,167.36,167.38,167.35,167.38,11.530205880000002,167.3628,4 | |
| 2024-02-05 01:49:00,1707097740000,166.98,166.98,166.88,166.88,1.59238,166.953,2 | |
| 2024-02-05 01:50:00,1707097800000,166.82,166.82,166.82,166.82,0.18693528,166.82,1 | |
| 2024-02-05 01:53:00,1707097980000,166.58,166.59,166.58,166.59,1.0,166.5853,2 | |
| 2024-02-05 01:54:00,1707098040000,166.85,166.91,166.8,166.8,0.78030979,166.8751,3 | |
| 2024-02-05 01:55:00,1707098100000,166.93,167.0,166.93,167.0,16.17850753,166.9978,9 | |
| 2024-02-05 01:56:00,1707098160000,167.0,167.16,167.0,167.16,7.081818070000001,167.0191,2 | |
| 2024-02-05 01:57:00,1707098220000,167.0,167.0,167.0,167.0,0.17406000000000002,167.0,2 | |
| 2024-02-05 01:58:00,1707098280000,167.0,167.0,167.0,167.0,2.205,167.0,1 | |
| 2024-02-05 02:00:00,1707098400000,167.04,167.22,167.04,167.22,8.395240339999999,167.1395,5 | |
| 2024-02-05 02:01:00,1707098460000,167.29,167.3,167.29,167.3,1.02696757,167.2937,2 | |
| 2024-02-05 02:02:00,1707098520000,167.29,167.3,167.29,167.29,4.23291,167.2925,3 | |
| 2024-02-05 02:03:00,1707098580000,167.3,167.44,167.11,167.44,27.866413389999995,167.2059,14 | |
| 2024-02-05 02:04:00,1707098640000,167.5,167.67,167.5,167.67,3.54177545,167.5143,10 | |
| 2024-02-05 02:05:00,1707098700000,167.15,167.15,167.15,167.15,0.70671,167.15,1 | |
| 2024-02-05 02:07:00,1707098820000,167.38,167.44,167.38,167.44,2.88349,167.4323,3 | |
| 2024-02-05 02:08:00,1707098880000,167.5,167.71,167.5,167.61,4.17180835,167.5543,13 | |
| 2024-02-05 02:10:00,1707099000000,167.46,167.75,167.46,167.75,9.381912839999998,167.6669,16 | |
| 2024-02-05 02:11:00,1707099060000,167.66,167.66,167.66,167.66,0.61133,167.66,1 | |
| 2024-02-05 02:12:00,1707099120000,167.71,167.75,167.71,167.75,0.47255528,167.7395,3 | |
| 2024-02-05 02:13:00,1707099180000,167.75,167.75,167.75,167.75,1.11941,167.75,1 | |
| 2024-02-05 02:14:00,1707099240000,167.75,167.75,167.71,167.75,7.72005267,167.75,13 | |
| 2024-02-05 02:16:00,1707099360000,167.63,167.66,167.63,167.66,2.25,167.6488,2 | |
| 2024-02-05 02:17:00,1707099420000,167.74,167.75,167.74,167.75,3.3383,167.7472,3 | |
| 2024-02-05 02:18:00,1707099480000,167.83,167.96,167.74,167.96,1.8398426700000001,167.9272,7 | |
| 2024-02-05 02:19:00,1707099540000,167.97,168.0,167.97,168.0,1.633,167.9792,3 | |
| 2024-02-05 02:21:00,1707099660000,167.82,167.82,167.72,167.72,0.19548023,167.75,2 | |
| 2024-02-05 02:22:00,1707099720000,167.55,167.55,167.55,167.55,0.18663814,167.55,1 | |
| 2024-02-05 02:23:00,1707099780000,167.86,167.86,167.86,167.86,1.8740199999999998,167.86,2 | |
| 2024-02-05 02:24:00,1707099840000,167.87,168.0,167.87,168.0,14.9,167.9387,20 | |
| 2024-02-05 02:26:00,1707099960000,168.0,168.08,167.95,167.99,3.0515323000000003,168.048,11 | |
| 2024-02-05 02:27:00,1707100020000,167.84,167.84,167.56,167.56,8.52908388,167.8214,3 | |
| 2024-02-05 02:29:00,1707100140000,167.57,167.78,167.57,167.78,2.69145,167.7687,3 | |
| 2024-02-05 02:30:00,1707100200000,167.53,167.75,167.53,167.75,0.5961099999999999,167.7469,2 | |
| 2024-02-05 02:32:00,1707100320000,167.84,167.84,167.84,167.84,1.15773,167.84,1 | |
| 2024-02-05 02:34:00,1707100440000,167.74,167.74,167.74,167.74,0.43177,167.74,1 | |
| 2024-02-05 02:35:00,1707100500000,167.64,167.64,167.64,167.64,0.55097,167.64,2 | |
| 2024-02-05 02:39:00,1707100740000,167.69,167.74,167.69,167.74,3.7016337100000003,167.7214,4 | |
| 2024-02-05 02:41:00,1707100860000,167.61,167.61,167.54,167.54,3.0266800000000003,167.5567,2 | |
| 2024-02-05 02:42:00,1707100920000,167.46,167.46,167.46,167.46,1.0,167.46,1 | |
| 2024-02-05 02:43:00,1707100980000,167.54,167.54,167.54,167.54,6.91537,167.54,1 | |
| 2024-02-05 02:44:00,1707101040000,167.54,167.54,167.54,167.54,0.83952,167.54,2 | |
| 2024-02-05 02:45:00,1707101100000,167.54,167.54,167.54,167.54,0.08217,167.54,1 | |
| 2024-02-05 02:47:00,1707101220000,167.62,167.62,167.62,167.62,0.72343,167.62,1 | |
| 2024-02-05 02:48:00,1707101280000,167.51,167.51,167.51,167.51,0.14,167.51,1 | |
| 2024-02-05 02:50:00,1707101400000,167.45,167.45,167.45,167.45,1.015,167.45,1 | |
| 2024-02-05 02:51:00,1707101460000,167.44,167.44,167.33,167.33,1.41306328,167.3997,2 | |
| 2024-02-05 02:52:00,1707101520000,167.21,167.27,167.17,167.17,4.38204554,167.2198,7 | |
| 2024-02-05 02:54:00,1707101640000,167.16,167.16,167.02,167.02,2.30928356,167.143,3 | |
| 2024-02-05 02:55:00,1707101700000,166.88,166.88,166.88,166.88,2.03239658,166.88,1 | |
| 2024-02-05 02:56:00,1707101760000,166.8,166.8,166.8,166.8,2.03756,166.8,1 | |
| 2024-02-05 02:59:00,1707101940000,166.8,166.81,166.8,166.81,6.306279999999999,166.8007,2 | |
| 2024-02-05 03:01:00,1707102060000,166.78,166.8,166.78,166.8,2.13576,166.793,2 | |
| 2024-02-05 03:04:00,1707102240000,166.7,166.7,166.22,166.22,50.499971200000005,166.3846,15 | |
| 2024-02-05 03:05:00,1707102300000,166.47,166.47,166.34,166.37,57.994971480000004,166.4072,13 | |
| 2024-02-05 03:07:00,1707102420000,166.63,166.68,166.63,166.68,0.33427999999999997,166.6791,2 | |
| 2024-02-05 03:08:00,1707102480000,166.62,166.62,166.62,166.62,0.83075,166.62,1 | |
| 2024-02-05 03:09:00,1707102540000,166.49,166.49,166.49,166.49,0.21,166.49,1 | |
| 2024-02-05 03:14:00,1707102840000,166.32,166.33,166.32,166.33,5.0600000000000005,166.327,3 | |
| 2024-02-05 03:18:00,1707103080000,166.31,166.42,166.31,166.42,1.04467971,166.3136,3 | |
| 2024-02-05 03:19:00,1707103140000,166.31,166.31,166.31,166.31,4.14958,166.31,2 | |
| 2024-02-05 03:20:00,1707103200000,166.51,166.73,166.51,166.73,0.32295591,166.6122,2 | |
| 2024-02-05 03:21:00,1707103260000,166.46,166.46,166.46,166.46,0.4245,166.46,1 | |
| 2024-02-05 03:23:00,1707103380000,166.34,166.55,166.34,166.55,1.45176916,166.3446,3 | |
| 2024-02-05 03:25:00,1707103500000,166.27,166.27,166.27,166.27,0.29192,166.27,1 | |
| 2024-02-05 03:27:00,1707103620000,166.19,166.19,166.19,166.19,0.05471,166.19,1 | |
| 2024-02-05 03:28:00,1707103680000,166.26,166.26,166.26,166.26,0.2009,166.26,1 | |
| 2024-02-05 03:29:00,1707103740000,166.24,166.31,166.24,166.31,0.29735612,166.2661,2 | |
| 2024-02-05 03:31:00,1707103860000,166.33,166.37,166.33,166.37,0.58384,166.3576,5 | |
| 2024-02-05 03:32:00,1707103920000,166.37,166.48,166.37,166.48,0.81271,166.4087,6 | |
| 2024-02-05 03:34:00,1707104040000,166.48,166.53,166.48,166.53,0.5933999999999999,166.5257,3 | |
| 2024-02-05 03:35:00,1707104100000,166.42,166.42,166.42,166.42,0.29192,166.42,1 | |
| 2024-02-05 03:38:00,1707104280000,166.33,166.33,166.22,166.22,9.02288044,166.3297,2 | |
| 2024-02-05 03:41:00,1707104460000,166.27,166.28,166.27,166.28,0.84154,166.27,2 | |
| 2024-02-05 03:42:00,1707104520000,166.26,166.26,166.26,166.26,0.21,166.26,1 | |
| 2024-02-05 03:43:00,1707104580000,166.25,166.25,166.25,166.25,0.37,166.25,1 | |
| 2024-02-05 03:45:00,1707104700000,166.27,166.27,166.27,166.27,1.4870267899999998,166.27,2 | |
| 2024-02-05 03:46:00,1707104760000,166.31,166.31,166.31,166.31,1.80386026,166.31,2 | |
| 2024-02-05 03:47:00,1707104820000,166.38,166.38,166.38,166.38,2.371,166.38,2 | |
| 2024-02-05 03:50:00,1707105000000,166.16,166.31,166.16,166.31,8.74329,166.3095,2 | |
| 2024-02-05 03:52:00,1707105120000,166.23,166.23,166.23,166.23,1.9992199999999998,166.23,2 | |
| 2024-02-05 03:53:00,1707105180000,166.33,166.36,166.22,166.22,1.81849097,166.2732,3 | |
| 2024-02-05 03:54:00,1707105240000,166.22,166.22,166.22,166.22,0.40901,166.22,1 | |
| 2024-02-05 03:55:00,1707105300000,166.22,166.44,166.22,166.44,0.50397,166.3866,3 | |
| 2024-02-05 03:56:00,1707105360000,166.57,166.57,166.57,166.57,2.33320946,166.57,1 | |
| 2024-02-05 03:57:00,1707105420000,166.43,166.46,166.43,166.46,2.3559200000000002,166.4412,4 | |
| 2024-02-05 04:01:00,1707105660000,166.48,166.53,166.48,166.53,3.7348443700000002,166.5259,6 | |
| 2024-02-05 04:02:00,1707105720000,166.55,166.77,166.55,166.77,0.53400017,166.6066,7 | |
| 2024-02-05 04:03:00,1707105780000,166.67,167.02,166.67,167.02,1.73587589,166.8722,10 | |
| 2024-02-05 04:04:00,1707105840000,167.03,167.03,167.03,167.03,0.04293,167.03,1 | |
| 2024-02-05 04:05:00,1707105900000,166.9,167.05,166.9,166.92,8.1,167.0483,4 | |
| 2024-02-05 04:09:00,1707106140000,167.09,167.09,167.09,167.09,0.11563,167.09,1 | |
| 2024-02-05 04:10:00,1707106200000,167.09,167.1,167.09,167.1,0.019790000000000002,167.0997,2 | |
| 2024-02-05 04:11:00,1707106260000,166.93,166.93,166.91,166.91,2.95880037,166.9157,2 | |
| 2024-02-05 04:12:00,1707106320000,167.1,167.24,167.1,167.24,0.055900000000000005,167.2252,2 | |
| 2024-02-05 04:16:00,1707106560000,166.87,166.87,166.87,166.87,0.57884,166.87,1 | |
| 2024-02-05 04:17:00,1707106620000,166.9,166.92,166.9,166.92,0.62166,166.9182,2 | |
| 2024-02-05 04:19:00,1707106740000,166.92,166.92,166.92,166.92,1.67803,166.92,1 | |
| 2024-02-05 04:20:00,1707106800000,166.91,166.91,166.91,166.91,0.75636,166.91,1 | |
| 2024-02-05 04:22:00,1707106920000,166.98,167.09,166.98,167.09,1.44683,167.0848,2 | |
| 2024-02-05 04:24:00,1707107040000,167.03,167.03,167.03,167.03,0.11039,167.03,1 | |
| 2024-02-05 04:26:00,1707107160000,167.02,167.02,167.02,167.02,1.73516,167.02,1 | |
| 2024-02-05 04:27:00,1707107220000,167.15,167.15,167.15,167.15,1.38331769,167.15,1 | |
| 2024-02-05 04:28:00,1707107280000,167.12,167.12,167.12,167.12,0.06322522,167.12,1 | |
| 2024-02-05 04:29:00,1707107340000,167.12,167.19,167.0,167.0,3.7669700000000006,167.1064,5 | |
| 2024-02-05 04:30:00,1707107400000,167.19,167.27,167.19,167.27,5.0,167.2673,5 | |
| 2024-02-05 04:31:00,1707107460000,167.21,167.21,167.21,167.21,0.05747,167.21,1 | |
| 2024-02-05 04:32:00,1707107520000,167.32,167.32,167.32,167.32,1.00366,167.32,2 | |
| 2024-02-05 04:33:00,1707107580000,167.34,167.35,167.34,167.35,0.28864,167.3485,2 | |
| 2024-02-05 04:37:00,1707107820000,167.37,167.39,167.37,167.39,0.11021,167.3798,2 | |
| 2024-02-05 04:39:00,1707107940000,167.39,167.4,167.39,167.4,0.27764,167.3982,2 | |
| 2024-02-05 04:41:00,1707108060000,167.39,167.39,167.3,167.33,6.3661900000000005,167.333,4 | |
| 2024-02-05 04:43:00,1707108180000,167.35,167.35,167.35,167.35,0.03640296,167.35,1 | |
| 2024-02-05 04:48:00,1707108480000,167.31,167.48,167.31,167.48,0.1294583,167.3528,2 | |
| 2024-02-05 04:50:00,1707108600000,167.31,167.31,167.31,167.31,0.11025,167.31,1 | |
| 2024-02-05 04:53:00,1707108780000,167.35,167.35,167.35,167.35,0.18837,167.35,1 | |
| 2024-02-05 04:55:00,1707108900000,167.35,167.35,167.3,167.3,13.086310730000001,167.3053,6 | |
| 2024-02-05 04:56:00,1707108960000,167.14,167.14,167.14,167.14,1.38265623,167.14,3 | |
| 2024-02-05 04:57:00,1707109020000,167.35,167.39,167.35,167.39,2.07785,167.3829,3 | |
| 2024-02-05 04:58:00,1707109080000,167.29,167.29,167.29,167.29,1.0,167.29,1 | |
| 2024-02-05 04:59:00,1707109140000,167.39,167.39,167.39,167.39,0.14425,167.39,1 | |
| 2024-02-05 05:02:00,1707109320000,167.38,167.38,167.38,167.38,0.51253,167.38,1 | |
| 2024-02-05 05:04:00,1707109440000,167.4,167.4,167.4,167.4,1.015,167.4,1 | |
| 2024-02-05 05:07:00,1707109620000,167.36,167.36,167.36,167.36,0.04061,167.36,1 | |
| 2024-02-05 05:10:00,1707109800000,167.39,167.39,167.39,167.39,1.67303,167.39,1 | |
| 2024-02-05 05:13:00,1707109980000,167.5,167.5,167.5,167.5,0.02673459,167.5,1 | |
| 2024-02-05 05:14:00,1707110040000,167.34,167.45,167.34,167.45,12.435586750000002,167.417,12 | |
| 2024-02-05 05:15:00,1707110100000,167.4,167.68,167.4,167.68,2.1001090000000002,167.4887,14 | |
| 2024-02-05 05:16:00,1707110160000,167.68,167.69,167.68,167.69,1.9686614100000002,167.6896,2 | |
| 2024-02-05 05:19:00,1707110340000,167.61,167.62,167.6,167.6,2.0379899999999997,167.6162,3 | |
| 2024-02-05 05:24:00,1707110640000,167.4,167.47,167.4,167.47,2.17578827,167.4071,2 | |
| 2024-02-05 05:26:00,1707110760000,167.41,167.41,167.29,167.29,0.66387,167.2998,2 | |
| 2024-02-05 05:27:00,1707110820000,167.28,167.28,167.28,167.28,0.06813,167.28,1 | |
| 2024-02-05 05:28:00,1707110880000,167.3,167.3,167.3,167.3,0.23671,167.3,1 | |
| 2024-02-05 05:30:00,1707111000000,167.29,167.29,167.29,167.29,0.2387,167.29,1 | |
| 2024-02-05 05:33:00,1707111180000,167.41,167.41,167.41,167.41,0.03953066,167.41,1 | |
| 2024-02-05 05:34:00,1707111240000,167.32,167.32,167.32,167.32,1.366,167.32,2 | |
| 2024-02-05 05:38:00,1707111480000,167.27,167.27,167.27,167.27,2.3,167.27,1 | |
| 2024-02-05 05:40:00,1707111600000,167.11,167.3,167.11,167.3,0.55,167.2827,2 | |
| 2024-02-05 05:43:00,1707111780000,167.1,167.1,167.1,167.1,1.0,167.1,1 | |
| 2024-02-05 05:44:00,1707111840000,167.16,167.17,167.16,167.17,1.2842,167.1696,3 | |
| 2024-02-05 05:46:00,1707111960000,167.16,167.16,167.16,167.16,3.0,167.16,1 | |
| 2024-02-05 05:50:00,1707112200000,167.1,167.1,167.1,167.1,0.10512,167.1,1 | |
| 2024-02-05 05:54:00,1707112440000,167.12,167.12,167.12,167.12,0.05444,167.12,1 | |
| 2024-02-05 06:00:00,1707112800000,167.02,167.02,167.02,167.02,0.01475,167.02,1 | |
| 2024-02-05 06:03:00,1707112980000,167.14,167.14,167.14,167.14,0.02598541,167.14,1 | |
| 2024-02-05 06:04:00,1707113040000,166.99,166.99,166.99,166.99,0.58999,166.99,1 | |
| 2024-02-05 06:07:00,1707113220000,166.99,166.99,166.99,166.99,0.25,166.99,1 | |
| 2024-02-05 06:08:00,1707113280000,166.96,166.96,166.96,166.96,0.02099091,166.96,1 | |
| 2024-02-05 06:15:00,1707113700000,166.65,166.65,166.65,166.65,0.28983,166.65,1 | |
| 2024-02-05 06:18:00,1707113880000,166.59,166.59,166.59,166.59,2.03593457,166.59,2 | |
| 2024-02-05 06:20:00,1707114000000,166.48,166.48,166.48,166.48,0.21,166.48,1 | |
| 2024-02-05 06:21:00,1707114060000,166.47,166.47,166.43,166.43,0.88767724,166.4672,5 | |
| 2024-02-05 06:23:00,1707114180000,166.57,166.57,166.57,166.57,0.03801543,166.57,1 | |
| 2024-02-05 06:26:00,1707114360000,166.37,166.37,166.32,166.32,4.34702,166.3248,2 | |
| 2024-02-05 06:33:00,1707114780000,166.36,166.36,166.36,166.36,5.82679,166.36,1 | |
| 2024-02-05 06:35:00,1707114900000,166.32,166.32,166.32,166.32,0.39181,166.32,1 | |
| 2024-02-05 06:38:00,1707115080000,166.4,166.4,166.4,166.4,0.02973733,166.4,1 | |
| 2024-02-05 06:39:00,1707115140000,166.32,166.32,166.32,166.32,1.16164,166.32,2 | |
| 2024-02-05 06:42:00,1707115320000,166.31,166.31,166.11,166.11,4.03936228,166.2131,3 | |
| 2024-02-05 06:45:00,1707115500000,166.08,166.15,166.08,166.15,1.3,166.0962,2 | |
| 2024-02-05 06:46:00,1707115560000,166.15,166.16,166.15,166.16,5.76131,166.1584,2 | |
| 2024-02-05 06:50:00,1707115800000,166.34,166.35,166.34,166.35,0.21000000000000002,166.345,2 | |
| 2024-02-05 06:53:00,1707115980000,166.28,166.28,166.28,166.28,2.80851,166.28,1 | |
| 2024-02-05 06:55:00,1707116100000,166.13,166.13,166.13,166.13,1.66249,166.13,1 | |
| 2024-02-05 06:56:00,1707116160000,166.19,166.2,166.19,166.2,1.68479,166.195,2 | |
| 2024-02-05 06:57:00,1707116220000,166.27,166.27,166.2,166.2,4.2595995,166.2099,3 | |
| 2024-02-05 07:00:00,1707116400000,166.09,166.09,165.91,165.91,8.61893923,165.9838,3 | |
| 2024-02-05 07:02:00,1707116520000,166.08,166.08,166.04,166.04,1.02248809,166.0579,2 | |
| 2024-02-05 07:06:00,1707116760000,166.04,166.04,166.04,166.04,0.4822621,166.04,1 | |
| 2024-02-05 07:07:00,1707116820000,166.04,166.04,166.04,166.04,1.0495299999999999,166.04,2 | |
| 2024-02-05 07:08:00,1707116880000,166.04,166.04,166.04,166.04,1.77919161,166.04,2 | |
| 2024-02-05 07:15:00,1707117300000,166.03,166.03,166.03,166.03,1.47,166.03,3 | |
| 2024-02-05 07:16:00,1707117360000,166.03,166.03,166.03,166.03,0.5728015399999999,166.03,2 | |
| 2024-02-05 07:17:00,1707117420000,166.0,166.0,166.0,166.0,0.21084338,166.0,1 | |
| 2024-02-05 07:19:00,1707117540000,166.02,166.14,166.02,166.14,24.856106929999992,166.0422,15 | |
| 2024-02-05 07:23:00,1707117780000,166.32,166.78,166.32,166.78,0.7131398600000001,166.382,7 | |
| 2024-02-05 07:30:00,1707118200000,166.56,166.56,166.56,166.56,0.451,166.56,1 | |
| 2024-02-05 07:31:00,1707118260000,166.62,166.74,166.45,166.74,4.27896645,166.6459,4 | |
| 2024-02-05 07:35:00,1707118500000,166.68,166.69,166.68,166.69,2.192,166.6862,2 | |
| 2024-02-05 07:38:00,1707118680000,166.69,166.69,166.69,166.69,0.27882,166.69,1 | |
| 2024-02-05 07:40:00,1707118800000,166.69,166.69,166.69,166.69,0.09618,166.69,1 | |
| 2024-02-05 07:42:00,1707118920000,166.7,166.72,166.7,166.72,0.05457,166.7035,2 | |
| 2024-02-05 07:43:00,1707118980000,166.99,166.99,166.99,166.99,0.03437959,166.99,1 | |
| 2024-02-05 07:44:00,1707119040000,166.72,166.8,166.72,166.8,2.84,166.795,4 | |
| 2024-02-05 07:47:00,1707119220000,166.66,166.66,166.66,166.66,1.38392542,166.66,1 | |
| 2024-02-05 07:49:00,1707119340000,166.81,166.81,166.81,166.81,0.22261,166.81,1 | |
| 2024-02-05 07:50:00,1707119400000,166.74,166.74,166.74,166.74,1.38734137,166.74,2 | |
| 2024-02-05 07:56:00,1707119760000,166.29,166.29,166.29,166.29,0.08905098,166.29,1 | |
| 2024-02-05 07:57:00,1707119820000,166.1,166.1,166.1,166.1,0.17794,166.1,1 | |
| 2024-02-05 07:59:00,1707119940000,165.9,165.9,165.87,165.87,0.31492570000000003,165.8981,2 | |
| 2024-02-05 08:00:00,1707120000000,165.83,165.83,165.83,165.83,1.389,165.83,1 | |
| 2024-02-05 08:01:00,1707120060000,165.87,165.87,165.87,165.87,0.3744767,165.87,1 | |
| 2024-02-05 08:05:00,1707120300000,165.86,165.86,165.86,165.86,2.766,165.86,1 | |
| 2024-02-05 08:06:00,1707120360000,165.75,165.75,165.75,165.75,0.21,165.75,1 | |
| 2024-02-05 08:07:00,1707120420000,165.74,165.74,165.68,165.68,2.4990958900000004,165.7291,2 | |
| 2024-02-05 08:08:00,1707120480000,165.66,165.67,165.66,165.67,3.2651499999999998,165.6674,2 | |
| 2024-02-05 08:11:00,1707120660000,165.53,165.53,165.53,165.53,0.06898,165.53,1 | |
| 2024-02-05 08:12:00,1707120720000,165.67,165.67,165.67,165.67,0.33128,165.67,1 | |
| 2024-02-05 08:14:00,1707120840000,165.73,165.73,165.73,165.73,0.05489,165.73,1 | |
| 2024-02-05 08:17:00,1707121020000,165.73,165.9,165.73,165.9,0.8462858200000001,165.7697,4 | |
| 2024-02-05 08:18:00,1707121080000,166.04,166.07,166.04,166.07,5.90611,166.0662,6 | |
| 2024-02-05 08:20:00,1707121200000,166.2,166.2,166.2,166.2,2.573,166.2,2 | |
| 2024-02-05 08:21:00,1707121260000,166.09,166.09,166.09,166.09,1.6378,166.09,1 | |
| 2024-02-05 08:23:00,1707121380000,166.15,166.15,166.15,166.15,2.76301,166.15,3 | |
| 2024-02-05 08:25:00,1707121500000,165.98,165.98,165.98,165.98,0.48928,165.98,1 | |
| 2024-02-05 08:26:00,1707121560000,166.0,166.0,166.0,166.0,0.50756,166.0,1 | |
| 2024-02-05 08:27:00,1707121620000,165.99,165.99,165.98,165.98,1.05154,165.988,2 | |
| 2024-02-05 08:30:00,1707121800000,166.22,166.22,166.22,166.22,0.08110589,166.22,1 | |
| 2024-02-05 08:33:00,1707121980000,166.23,166.23,166.23,166.23,0.09275,166.23,2 | |
| 2024-02-05 08:34:00,1707122040000,166.08,166.1,166.08,166.1,27.737629740000003,166.0955,6 | |
| 2024-02-05 08:35:00,1707122100000,166.24,166.27,166.24,166.27,0.24626,166.253,4 | |
| 2024-02-05 08:36:00,1707122160000,166.24,166.29,166.24,166.29,2.08014,166.2881,4 | |
| 2024-02-05 08:38:00,1707122280000,166.3,166.3,166.3,166.3,0.515,166.3,1 | |
| 2024-02-05 08:39:00,1707122340000,166.2,166.2,166.2,166.2,2.0694999999999997,166.2,2 | |
| 2024-02-05 08:40:00,1707122400000,166.32,166.39,166.32,166.39,1.29159,166.3403,6 | |
| 2024-02-05 08:41:00,1707122460000,166.55,166.67,166.4,166.67,31.772141960000003,166.5818,11 | |
| 2024-02-05 08:42:00,1707122520000,166.64,166.64,166.64,166.64,13.0,166.64,2 | |
| 2024-02-05 08:44:00,1707122640000,166.6,166.6,166.45,166.45,0.07,166.525,2 | |
| 2024-02-05 08:46:00,1707122760000,166.49,166.49,166.29,166.29,0.035000010000000005,166.49,2 | |
| 2024-02-05 08:48:00,1707122880000,166.5,166.5,166.5,166.5,3.48115,166.5,1 | |
| 2024-02-05 08:52:00,1707123120000,166.57,166.57,166.49,166.49,4.48856,166.4976,2 | |
| 2024-02-05 08:53:00,1707123180000,166.49,166.49,166.49,166.49,0.1669,166.49,1 | |
| 2024-02-05 08:54:00,1707123240000,166.32,166.32,166.32,166.32,0.4245,166.32,1 | |
| 2024-02-05 08:55:00,1707123300000,166.29,166.31,166.29,166.31,2.2584200000000005,166.2974,3 | |
| 2024-02-05 08:58:00,1707123480000,166.3,166.3,166.3,166.3,0.02877287,166.3,1 | |
| 2024-02-05 09:02:00,1707123720000,166.11,166.11,166.07,166.07,8.637473799999999,166.092,3 | |
| 2024-02-05 09:06:00,1707123960000,166.0,166.0,166.0,166.0,0.245,166.0,1 | |
| 2024-02-05 09:07:00,1707124020000,166.0,166.0,166.0,166.0,0.16006,166.0,1 | |
| 2024-02-05 09:08:00,1707124080000,166.0,166.0,166.0,166.0,1.2000000000000002,166.0,2 | |
| 2024-02-05 09:09:00,1707124140000,166.0,166.0,166.0,166.0,0.12474,166.0,1 | |
| 2024-02-05 09:11:00,1707124260000,165.99,165.99,165.99,165.99,0.03499999,165.99,1 | |
| 2024-02-05 09:17:00,1707124620000,165.99,166.0,165.99,166.0,2.21253,165.9994,2 | |
| 2024-02-05 09:21:00,1707124860000,166.0,166.0,166.0,166.0,0.83344,166.0,1 | |
| 2024-02-05 09:22:00,1707124920000,166.14,166.14,166.14,166.14,2.36143376,166.14,1 | |
| 2024-02-05 09:24:00,1707125040000,166.01,166.01,166.01,166.01,0.03881624,166.01,1 | |
| 2024-02-05 09:25:00,1707125100000,166.09,166.09,166.09,166.09,0.29804,166.09,1 | |
| 2024-02-05 09:26:00,1707125160000,166.1,166.48,166.1,166.48,3.01297816,166.3849,10 | |
| 2024-02-05 09:27:00,1707125220000,166.62,166.62,166.62,166.62,1.76582118,166.62,1 | |
| 2024-02-05 09:29:00,1707125340000,166.51,166.52,166.51,166.52,4.49916167,166.5179,3 | |
| 2024-02-05 09:31:00,1707125460000,166.47,166.47,166.39,166.39,8.63356649,166.4389,3 | |
| 2024-02-05 09:36:00,1707125760000,165.99,165.99,165.97,165.97,0.9380288099999999,165.9879,3 | |
| 2024-02-05 09:39:00,1707125940000,165.88,165.88,165.88,165.88,1.76722297,165.88,1 | |
| 2024-02-05 09:44:00,1707126240000,165.84,165.84,165.84,165.84,0.093677,165.84,1 | |
| 2024-02-05 09:46:00,1707126360000,165.85,165.85,165.85,165.85,1.0086,165.85,2 | |
| 2024-02-05 09:51:00,1707126660000,165.8,165.8,165.8,165.8,0.21,165.8,1 | |
| 2024-02-05 09:54:00,1707126840000,165.96,165.96,165.96,165.96,0.12051096,165.96,1 | |
| 2024-02-05 09:55:00,1707126900000,165.96,165.98,165.96,165.98,1.5699999999999998,165.9724,3 | |
| 2024-02-05 09:58:00,1707127080000,166.18,166.18,166.18,166.18,0.03440597,166.18,1 | |
| 2024-02-05 10:01:00,1707127260000,165.74,165.74,165.71,165.71,9.26045996,165.7335,4 | |
| 2024-02-05 10:03:00,1707127380000,166.05,166.05,166.05,166.05,0.02781137,166.05,1 | |
| 2024-02-05 10:04:00,1707127440000,165.9,165.9,165.9,165.9,0.55318,165.9,1 | |
| 2024-02-05 10:05:00,1707127500000,165.9,165.9,165.9,165.9,1.0,165.9,1 | |
| 2024-02-05 10:09:00,1707127740000,165.91,166.02,165.91,166.02,1.2803300000000002,166.0044,4 | |
| 2024-02-05 10:12:00,1707127920000,165.86,165.86,165.86,165.86,7.94787982,165.86,1 | |
| 2024-02-05 10:14:00,1707128040000,165.74,165.74,165.7,165.7,4.14517589,165.7218,3 | |
| 2024-02-05 10:15:00,1707128100000,165.59,165.65,165.59,165.65,0.14117000000000002,165.6204,2 | |
| 2024-02-05 10:16:00,1707128160000,165.58,165.58,165.58,165.58,0.30912282,165.58,1 | |
| 2024-02-05 10:19:00,1707128340000,165.58,165.58,165.58,165.58,3.24102,165.58,2 | |
| 2024-02-05 10:21:00,1707128460000,165.6,165.6,165.6,165.6,2.78532,165.6,1 | |
| 2024-02-05 10:23:00,1707128580000,165.6,165.6,165.6,165.6,0.21,165.6,1 | |
| 2024-02-05 10:26:00,1707128760000,165.6,165.6,165.6,165.6,0.56283,165.6,1 | |
| 2024-02-05 10:28:00,1707128880000,165.79,165.79,165.6,165.6,3.0852478299999997,165.709,5 | |
| 2024-02-05 10:29:00,1707128940000,165.6,165.6,165.6,165.6,4.472807820000001,165.6,3 | |
| 2024-02-05 10:30:00,1707129000000,165.6,165.6,165.6,165.6,63.55901005,165.6,8 | |
| 2024-02-05 10:31:00,1707129060000,165.6,165.6,165.6,165.6,7.09186001,165.6,2 | |
| 2024-02-05 10:34:00,1707129240000,165.6,165.6,165.6,165.6,6.29069354,165.6,1 | |
| 2024-02-05 10:36:00,1707129360000,165.6,166.05,165.6,165.81,16.777358690000003,165.667,15 | |
| 2024-02-05 10:38:00,1707129480000,166.18,166.25,166.18,166.25,1.163,166.2457,3 | |
| 2024-02-05 10:39:00,1707129540000,166.05,166.1,165.91,165.91,1.2629915999999999,165.9168,4 | |
| 2024-02-05 10:40:00,1707129600000,165.9,165.9,165.9,165.9,0.2374,165.9,1 | |
| 2024-02-05 10:41:00,1707129660000,166.1,166.1,166.1,166.1,0.035,166.1,2 | |
| 2024-02-05 10:44:00,1707129840000,166.25,166.53,166.14,166.53,0.36583562999999997,166.2506,6 | |
| 2024-02-05 10:52:00,1707130320000,165.66,165.66,165.66,165.66,0.12739013,165.66,1 | |
| 2024-02-05 10:53:00,1707130380000,166.03,166.03,166.03,166.03,0.141,166.03,1 | |
| 2024-02-05 10:55:00,1707130500000,165.8,165.8,165.8,165.8,0.07027,165.8,1 | |
| 2024-02-05 10:59:00,1707130740000,165.6,165.69,165.6,165.69,3.67575,165.6437,2 | |
| 2024-02-05 11:04:00,1707131040000,165.8,165.8,165.8,165.8,0.99299,165.8,2 | |
| 2024-02-05 11:06:00,1707131160000,165.84,165.92,165.84,165.92,0.12027841,165.8659,2 | |
| 2024-02-05 11:07:00,1707131220000,166.02,166.07,166.02,166.07,1.88531,166.0237,3 | |
| 2024-02-05 11:08:00,1707131280000,166.08,166.4,166.08,166.4,3.86580044,166.0825,2 | |
| 2024-02-05 11:11:00,1707131460000,165.93,165.93,165.93,165.93,0.16399,165.93,1 | |
| 2024-02-05 11:18:00,1707131880000,166.13,166.13,166.13,166.13,0.03886429,166.13,1 | |
| 2024-02-05 11:21:00,1707132060000,166.19,166.3,166.19,166.3,2.55346,166.2941,5 | |
| 2024-02-05 11:24:00,1707132240000,166.34,166.34,166.34,166.34,0.64,166.34,1 | |
| 2024-02-05 11:26:00,1707132360000,166.2,166.2,166.2,166.2,0.08283,166.2,1 | |
| 2024-02-05 11:33:00,1707132780000,166.02,166.02,166.02,166.02,0.02263047,166.02,1 | |
| 2024-02-05 11:36:00,1707132960000,166.06,166.06,166.04,166.04,1.7335456,166.0406,3 | |
| 2024-02-05 11:37:00,1707133020000,165.93,166.11,165.93,166.11,6.741063850000001,166.0979,3 | |
| 2024-02-05 11:38:00,1707133080000,166.26,166.26,166.26,166.26,0.02328729,166.26,1 | |
| 2024-02-05 11:39:00,1707133140000,166.09,166.09,166.09,166.09,2.8287,166.09,1 | |
| 2024-02-05 11:42:00,1707133320000,166.16,166.16,166.16,166.16,0.05,166.16,1 | |
| 2024-02-05 11:43:00,1707133380000,166.1,166.11,166.1,166.11,0.19198282,166.1061,2 | |
| 2024-02-05 11:44:00,1707133440000,166.04,166.04,166.04,166.04,0.04767431,166.04,1 | |
| 2024-02-05 11:45:00,1707133500000,166.04,166.04,166.04,166.04,3.62702569,166.04,5 | |
| 2024-02-05 11:48:00,1707133680000,165.78,165.78,165.78,165.78,0.056,165.78,1 | |
| 2024-02-05 11:49:00,1707133740000,165.78,165.78,165.72,165.72,1.44,165.72,2 | |
| 2024-02-05 11:50:00,1707133800000,165.7,165.7,165.49,165.49,0.08233,165.63,2 | |
| 2024-02-05 11:52:00,1707133920000,165.59,165.59,165.59,165.59,0.249,165.59,1 | |
| 2024-02-05 11:53:00,1707133980000,165.73,165.78,165.73,165.78,1.09944,165.7749,4 | |
| 2024-02-05 11:54:00,1707134040000,165.48,165.48,165.4,165.4,7.31362887,165.4253,4 | |
| 2024-02-05 11:55:00,1707134100000,165.61,165.61,165.61,165.61,0.035,165.61,1 | |
| 2024-02-05 11:57:00,1707134220000,165.61,165.61,165.61,165.61,0.06037553,165.61,1 | |
| 2024-02-05 12:00:00,1707134400000,165.58,165.58,165.46,165.56,1.94352,165.4746,4 | |
| 2024-02-05 12:01:00,1707134460000,165.38,165.7,165.37,165.57,13.50546517,165.3875,7 | |
| 2024-02-05 12:03:00,1707134580000,165.28,165.28,165.28,165.28,0.29580117,165.28,1 | |
| 2024-02-05 12:04:00,1707134640000,165.22,165.28,165.22,165.28,16.78420414,165.2474,7 | |
| 2024-02-05 12:08:00,1707134880000,165.44,165.45,165.44,165.45,2.0895799999999998,165.4428,2 | |
| 2024-02-05 12:15:00,1707135300000,165.29,165.29,165.29,165.29,1.00694,165.29,1 | |
| 2024-02-05 12:16:00,1707135360000,165.49,165.49,165.49,165.49,0.99211,165.49,1 | |
| 2024-02-05 12:17:00,1707135420000,165.51,165.55,165.51,165.55,0.054959999999999995,165.5173,2 | |
| 2024-02-05 12:22:00,1707135720000,165.43,165.43,165.4,165.4,5.70365926,165.4099,5 | |
| 2024-02-05 12:27:00,1707136020000,165.57,165.6,165.54,165.6,12.443169999999999,165.5954,4 | |
| 2024-02-05 12:28:00,1707136080000,165.69,165.69,165.69,165.69,0.03131489,165.69,1 | |
| 2024-02-05 12:30:00,1707136200000,165.53,165.53,165.19,165.19,1.7839100399999999,165.2079,3 | |
| 2024-02-05 12:31:00,1707136260000,165.53,165.53,165.53,165.53,0.000814,165.53,1 | |
| 2024-02-05 12:33:00,1707136380000,165.24,165.24,165.24,165.24,0.7855099999999999,165.24,2 | |
| 2024-02-05 12:34:00,1707136440000,165.25,165.25,165.25,165.25,0.05504,165.25,1 | |
| 2024-02-05 12:35:00,1707136500000,165.19,165.19,165.19,165.19,1.65780076,165.19,2 | |
| 2024-02-05 12:37:00,1707136620000,165.19,165.24,165.19,165.24,0.29858284,165.2305,2 | |
| 2024-02-05 12:42:00,1707136920000,165.24,165.24,165.14,165.14,5.92990363,165.1876,5 | |
| 2024-02-05 12:44:00,1707137040000,165.13,165.14,165.13,165.14,2.6298700000000004,165.1342,2 | |
| 2024-02-05 12:47:00,1707137220000,165.15,165.15,164.89,164.89,8.87786,165.0275,10 | |
| 2024-02-05 12:49:00,1707137340000,165.37,165.37,165.37,165.37,0.06631927,165.37,1 | |
| 2024-02-05 12:51:00,1707137460000,165.37,165.43,165.37,165.43,0.24735212,165.4023,4 | |
| 2024-02-05 12:55:00,1707137700000,165.43,165.46,165.43,165.46,2.33526,165.4492,2 | |
| 2024-02-05 12:58:00,1707137880000,165.26,165.26,165.26,165.26,0.03235836,165.26,1 | |
| 2024-02-05 13:00:00,1707138000000,165.15,165.15,165.0,165.0,9.21098132,165.0011,3 | |
| 2024-02-05 13:01:00,1707138060000,165.0,165.01,165.0,165.01,19.82737615,165.003,6 | |
| 2024-02-05 13:02:00,1707138120000,165.0,165.01,164.89,164.89,19.9834567,164.9977,9 | |
| 2024-02-05 13:03:00,1707138180000,164.91,164.91,164.91,164.91,0.03936903,164.91,1 | |
| 2024-02-05 13:04:00,1707138240000,164.92,164.92,164.92,164.92,0.134,164.92,1 | |
| 2024-02-05 13:06:00,1707138360000,165.16,165.16,165.11,165.11,1.8777899999999998,165.1288,3 | |
| 2024-02-05 13:09:00,1707138540000,165.03,165.08,165.03,165.08,1.75619,165.0561,2 | |
| 2024-02-05 13:10:00,1707138600000,165.11,165.11,164.91,164.91,0.5977,165.0989,2 | |
| 2024-02-05 13:13:00,1707138780000,165.1,165.1,165.1,165.1,10.05864,165.1,1 | |
| 2024-02-05 13:14:00,1707138840000,165.12,165.29,165.12,165.29,0.22621971999999999,165.1878,3 | |
| 2024-02-05 13:17:00,1707139020000,165.31,165.43,164.98,164.98,26.640949769999995,165.2662,10 | |
| 2024-02-05 13:22:00,1707139320000,164.73,164.87,164.73,164.87,0.40451,164.8258,3 | |
| 2024-02-05 13:24:00,1707139440000,164.71,164.8,164.71,164.8,0.23382165,164.7292,2 | |
| 2024-02-05 13:26:00,1707139560000,164.84,164.84,164.84,164.84,0.05513,164.84,1 | |
| 2024-02-05 13:27:00,1707139620000,164.84,164.84,164.84,164.84,0.11191,164.84,1 | |
| 2024-02-05 13:28:00,1707139680000,164.83,164.83,164.83,164.83,2.34277249,164.83,1 | |
| 2024-02-05 13:31:00,1707139860000,164.86,164.86,164.86,164.86,0.24260067,164.86,1 | |
| 2024-02-05 13:32:00,1707139920000,165.01,165.01,165.01,165.01,0.144,165.01,1 | |
| 2024-02-05 13:33:00,1707139980000,164.66,164.66,164.37,164.37,4.6442937,164.5193,7 | |
| 2024-02-05 13:34:00,1707140040000,164.5,164.5,164.4,164.4,1.04563,164.4947,3 | |
| 2024-02-05 13:36:00,1707140160000,164.61,164.61,164.61,164.61,10.63056,164.61,1 | |
| 2024-02-05 13:37:00,1707140220000,164.69,164.69,164.69,164.69,0.10031539,164.69,1 | |
| 2024-02-05 13:39:00,1707140340000,164.67,164.67,164.48,164.48,0.8172382899999999,164.5288,3 | |
| 2024-02-05 13:40:00,1707140400000,164.6,164.65,164.6,164.65,0.91515941,164.6168,3 | |
| 2024-02-05 13:41:00,1707140460000,164.63,164.73,164.63,164.73,0.46004308,164.6574,5 | |
| 2024-02-05 13:42:00,1707140520000,164.69,164.69,164.69,164.69,0.607,164.69,1 | |
| 2024-02-05 13:43:00,1707140580000,164.69,164.91,164.69,164.91,4.4648422199999995,164.8947,8 | |
| 2024-02-05 13:44:00,1707140640000,164.92,164.99,164.92,164.99,6.5556399999999995,164.9638,3 | |
| 2024-02-05 13:45:00,1707140700000,164.77,164.77,164.77,164.77,0.571,164.77,1 | |
| 2024-02-05 13:48:00,1707140880000,164.76,164.85,164.76,164.83,1.25678,164.7887,3 | |
| 2024-02-05 13:49:00,1707140940000,164.68,164.68,164.68,164.68,9.28901777,164.68,2 | |
| 2024-02-05 13:50:00,1707141000000,164.68,164.68,164.67,164.67,15.311778219999999,164.6798,5 | |
| 2024-02-05 13:54:00,1707141240000,164.42,164.42,164.42,164.42,0.34268,164.42,1 | |
| 2024-02-05 13:56:00,1707141360000,164.52,164.52,164.21,164.21,0.83545019,164.308,4 | |
| 2024-02-05 13:57:00,1707141420000,164.38,164.38,164.38,164.38,4.55,164.38,5 | |
| 2024-02-05 13:58:00,1707141480000,164.33,164.42,164.33,164.42,15.07828,164.3777,4 | |
| 2024-02-05 13:59:00,1707141540000,164.56,164.62,164.56,164.62,0.24307243,164.5788,2 | |
| 2024-02-05 14:02:00,1707141720000,164.42,164.42,164.42,164.42,0.08687,164.42,1 | |
| 2024-02-05 14:03:00,1707141780000,164.57,164.74,164.57,164.74,16.81793982,164.5819,6 | |
| 2024-02-05 14:05:00,1707141900000,164.59,164.61,164.59,164.61,12.149192,164.5998,3 | |
| 2024-02-05 14:06:00,1707141960000,164.48,164.49,164.48,164.49,1.71741,164.4851,2 | |
| 2024-02-05 14:07:00,1707142020000,164.56,164.56,164.32,164.32,2.42001895,164.3296,3 | |
| 2024-02-05 14:08:00,1707142080000,164.23,164.31,164.23,164.31,1.30582,164.2925,3 | |
| 2024-02-05 14:12:00,1707142320000,164.37,164.37,164.37,164.37,1.1383,164.37,2 | |
| 2024-02-05 14:13:00,1707142380000,164.58,164.58,164.58,164.58,0.11826,164.58,1 | |
| 2024-02-05 14:15:00,1707142500000,164.57,164.58,164.57,164.58,5.00101,164.5798,2 | |
| 2024-02-05 14:18:00,1707142680000,164.51,164.52,164.51,164.52,1.18291,164.5129,2 | |
| 2024-02-05 14:20:00,1707142800000,164.5,164.5,164.5,164.5,1.88496972,164.5,1 | |
| 2024-02-05 14:21:00,1707142860000,164.11,164.11,164.11,164.11,0.03219,164.11,1 | |
| 2024-02-05 14:23:00,1707142980000,164.19,164.51,164.19,164.23,43.30517347,164.2968,15 | |
| 2024-02-05 14:25:00,1707143100000,164.36,164.36,164.0,164.0,2.0301619,164.2426,5 | |
| 2024-02-05 14:26:00,1707143160000,164.02,164.02,164.02,164.02,0.21,164.02,1 | |
| 2024-02-05 14:29:00,1707143340000,164.23,164.23,164.23,164.23,10.68109801,164.23,1 | |
| 2024-02-05 14:30:00,1707143400000,164.51,164.51,164.51,164.51,0.05,164.51,1 | |
| 2024-02-05 14:31:00,1707143460000,164.22,164.23,164.22,164.23,7.9204092,164.2292,3 | |
| 2024-02-05 14:32:00,1707143520000,164.28,164.38,164.28,164.38,0.56343299,164.3237,5 | |
| 2024-02-05 14:35:00,1707143700000,164.39,164.39,164.39,164.39,0.18989,164.39,2 | |
| 2024-02-05 14:36:00,1707143760000,164.38,164.54,164.38,164.54,0.90598,164.4124,6 | |
| 2024-02-05 14:37:00,1707143820000,164.34,164.34,164.34,164.34,0.33900342,164.34,1 | |
| 2024-02-05 14:40:00,1707144000000,164.19,164.19,164.19,164.19,0.03,164.19,1 | |
| 2024-02-05 14:41:00,1707144060000,164.0,164.0,163.95,163.95,2.9999999999999996,163.9748,5 | |
| 2024-02-05 14:44:00,1707144240000,164.07,164.07,164.07,164.07,2.28094,164.07,2 | |
| 2024-02-05 14:47:00,1707144420000,164.12,164.12,164.11,164.11,0.26044844,164.1168,2 | |
| 2024-02-05 14:50:00,1707144600000,164.12,164.12,164.12,164.12,6.273859999999999,164.12,4 | |
| 2024-02-05 14:51:00,1707144660000,164.11,164.11,164.11,164.11,0.08643,164.11,1 | |
| 2024-02-05 14:57:00,1707145020000,164.2,164.22,164.2,164.22,0.23955038,164.2097,3 | |
| 2024-02-05 14:58:00,1707145080000,164.28,164.67,164.28,164.67,10.34171297,164.4678,23 | |
| 2024-02-05 14:59:00,1707145140000,164.6,164.6,164.6,164.6,0.01393,164.6,1 | |
| 2024-02-05 15:00:00,1707145200000,164.4,164.4,164.39,164.39,1.34965,164.3916,2 | |
| 2024-02-05 15:02:00,1707145320000,164.17,164.17,164.12,164.12,1.74495,164.1325,2 | |
| 2024-02-05 15:03:00,1707145380000,164.11,164.11,164.03,164.03,5.31836632,164.0313,3 | |
| 2024-02-05 15:04:00,1707145440000,163.88,164.19,163.88,164.19,0.87436076,164.0099,5 | |
| 2024-02-05 15:05:00,1707145500000,164.3,164.3,164.3,164.3,2.47674,164.3,1 | |
| 2024-02-05 15:07:00,1707145620000,164.3,164.3,164.3,164.3,0.084,164.3,1 | |
| 2024-02-05 15:09:00,1707145740000,164.2,164.2,164.08,164.08,4.25781,164.1071,3 | |
| 2024-02-05 15:12:00,1707145920000,163.75,163.76,163.75,163.76,9.33634,163.7532,3 | |
| 2024-02-05 15:13:00,1707145980000,163.75,163.75,163.75,163.75,0.21253599,163.75,1 | |
| 2024-02-05 15:15:00,1707146100000,163.89,163.92,163.89,163.92,0.07951,163.9005,2 | |
| 2024-02-05 15:16:00,1707146160000,163.75,163.75,163.68,163.7,23.957638799999998,163.7084,9 | |
| 2024-02-05 15:17:00,1707146220000,163.68,163.7,163.68,163.7,2.864,163.6815,2 | |
| 2024-02-05 15:20:00,1707146400000,163.69,163.69,163.36,163.36,7.14789184,163.6761,4 | |
| 2024-02-05 15:21:00,1707146460000,163.51,163.62,163.51,163.62,1.2571169500000001,163.5628,3 | |
| 2024-02-05 15:22:00,1707146520000,163.69,163.69,163.69,163.69,0.24433449,163.69,1 | |
| 2024-02-05 15:23:00,1707146580000,163.73,163.91,163.73,163.82,3.5692600000000003,163.8275,4 | |
| 2024-02-05 15:25:00,1707146700000,163.81,163.81,163.81,163.81,0.88673,163.81,1 | |
| 2024-02-05 15:27:00,1707146820000,163.74,163.74,163.74,163.74,0.83679,163.74,1 | |
| 2024-02-05 15:30:00,1707147000000,163.83,163.83,163.83,163.83,0.08724,163.83,1 | |
| 2024-02-05 15:31:00,1707147060000,163.85,164.1,163.84,164.1,5.06532802,164.0606,5 | |
| 2024-02-05 15:35:00,1707147300000,164.31,164.31,164.05,164.25,2.02643,164.2581,6 | |
| 2024-02-05 15:36:00,1707147360000,163.98,163.99,163.98,163.99,0.89021,163.9887,2 | |
| 2024-02-05 15:38:00,1707147480000,163.84,163.97,163.78,163.93,19.14514208,163.8393,8 | |
| 2024-02-05 15:39:00,1707147540000,164.02,164.16,164.02,164.16,0.1454423,164.1222,2 | |
| 2024-02-05 15:42:00,1707147720000,163.99,164.0,163.99,164.0,2.71,163.9944,2 | |
| 2024-02-05 15:43:00,1707147780000,163.83,163.83,163.83,163.83,0.29525,163.83,1 | |
| 2024-02-05 15:44:00,1707147840000,163.79,163.81,163.79,163.8,18.12311,163.794,5 | |
| 2024-02-05 15:47:00,1707148020000,163.79,163.79,163.77,163.77,1.76195,163.7835,2 | |
| 2024-02-05 15:49:00,1707148140000,163.96,163.96,163.96,163.96,0.02330501,163.96,1 | |
| 2024-02-05 15:50:00,1707148200000,163.7,163.7,163.7,163.7,0.00862,163.7,1 | |
| 2024-02-05 15:51:00,1707148260000,163.7,163.7,163.7,163.7,2.66654469,163.7,2 | |
| 2024-02-05 15:52:00,1707148320000,163.7,163.7,163.7,163.7,0.20765,163.7,1 | |
| 2024-02-05 15:56:00,1707148560000,163.59,163.65,163.49,163.65,3.37509,163.5655,5 | |
| 2024-02-05 16:01:00,1707148860000,163.78,163.78,163.78,163.78,0.10677101,163.78,1 | |
| 2024-02-05 16:02:00,1707148920000,163.8,164.3,163.8,164.3,1.7278493300000002,164.1301,13 | |
| 2024-02-05 16:03:00,1707148980000,164.28,164.32,164.28,164.32,1.57734012,164.2844,4 | |
| 2024-02-05 16:04:00,1707149040000,164.1,164.12,164.09,164.12,18.94944345,164.0974,5 | |
| 2024-02-05 16:05:00,1707149100000,164.1,164.1,164.1,164.1,1.20964,164.1,1 | |
| 2024-02-05 16:07:00,1707149220000,163.9,163.9,163.9,163.9,1.4060672,163.9,1 | |
| 2024-02-05 16:08:00,1707149280000,164.1,164.18,164.1,164.18,0.86999,164.1643,3 | |
| 2024-02-05 16:09:00,1707149340000,164.2,164.27,164.2,164.27,0.88458,164.2489,4 | |
| 2024-02-05 16:11:00,1707149460000,164.22,164.22,164.17,164.17,2.72,164.2185,3 | |
| 2024-02-05 16:13:00,1707149580000,164.03,164.08,164.03,164.08,0.78688189,164.0739,2 | |
| 2024-02-05 16:16:00,1707149760000,164.27,164.52,164.27,164.52,0.06645354,164.3716,2 | |
| 2024-02-05 16:17:00,1707149820000,164.33,164.4,164.33,164.4,1.89331,164.3601,9 | |
| 2024-02-05 16:18:00,1707149880000,164.4,164.4,164.4,164.4,0.307418,164.4,1 | |
| 2024-02-05 16:19:00,1707149940000,164.52,164.58,164.4,164.5,3.94725538,164.5337,8 | |
| 2024-02-05 16:20:00,1707150000000,164.49,164.49,164.47,164.47,0.42230999999999996,164.4808,2 | |
| 2024-02-05 16:23:00,1707150180000,164.4,164.4,164.4,164.4,0.40618,164.4,1 | |
| 2024-02-05 16:25:00,1707150300000,164.46,164.46,164.46,164.46,7.852142290000001,164.46,3 | |
| 2024-02-05 16:27:00,1707150420000,164.53,164.6,164.53,164.6,1.54799346,164.5827,9 | |
| 2024-02-05 16:28:00,1707150480000,164.6,164.76,164.6,164.6,8.32744806,164.6021,7 | |
| 2024-02-05 16:29:00,1707150540000,164.34,164.34,164.34,164.34,0.1215564,164.34,1 | |
| 2024-02-05 16:34:00,1707150840000,164.33,164.33,164.3,164.3,0.89351,164.3095,2 | |
| 2024-02-05 16:35:00,1707150900000,164.29,164.29,164.29,164.29,3.98855,164.29,1 | |
| 2024-02-05 16:37:00,1707151020000,164.38,164.44,164.38,164.44,0.21000000000000002,164.4253,2 | |
| 2024-02-05 16:38:00,1707151080000,164.34,164.34,164.34,164.34,0.9559328199999999,164.34,2 | |
| 2024-02-05 16:40:00,1707151200000,164.28,164.28,164.28,164.28,13.980123330000001,164.28,11 | |
| 2024-02-05 16:41:00,1707151260000,164.28,164.28,163.97,164.21,16.54617396,164.2788,3 | |
| 2024-02-05 16:45:00,1707151500000,163.99,164.17,163.99,164.17,1.58091,164.1579,2 | |
| 2024-02-05 16:46:00,1707151560000,164.15,164.15,164.15,164.15,2.39823,164.15,2 | |
| 2024-02-05 16:47:00,1707151620000,164.24,164.24,164.06,164.06,0.28552,164.1924,2 | |
| 2024-02-05 16:49:00,1707151740000,164.25,164.36,164.25,164.36,1.12025,164.2954,3 | |
| 2024-02-05 16:50:00,1707151800000,164.46,164.49,164.46,164.49,1.06855,164.4839,5 | |
| 2024-02-05 16:52:00,1707151920000,164.27,164.27,164.27,164.27,0.08194031,164.27,1 | |
| 2024-02-05 16:54:00,1707152040000,164.44,164.47,164.31,164.31,2.38699,164.4363,3 | |
| 2024-02-05 16:56:00,1707152160000,164.43,164.67,164.43,164.67,0.7655895,164.4393,2 | |
| 2024-02-05 17:00:00,1707152400000,164.19,164.19,164.19,164.19,0.28024,164.19,1 | |
| 2024-02-05 17:01:00,1707152460000,164.4,164.4,164.4,164.4,1.06941,164.4,2 | |
| 2024-02-05 17:09:00,1707152940000,164.55,164.6,164.55,164.6,1.5268680300000002,164.5987,3 | |
| 2024-02-05 17:12:00,1707153120000,164.6,164.6,164.6,164.6,0.1765,164.6,1 | |
| 2024-02-05 17:13:00,1707153180000,164.6,164.7,164.6,164.68,4.46111,164.6478,6 | |
| 2024-02-05 17:14:00,1707153240000,164.7,164.73,164.7,164.73,0.28284,164.7187,4 | |
| 2024-02-05 17:15:00,1707153300000,164.73,164.81,164.73,164.77,3.4868500000000004,164.7972,6 | |
| 2024-02-05 17:16:00,1707153360000,164.97,164.97,164.97,164.97,0.60585,164.97,2 | |
| 2024-02-05 17:19:00,1707153540000,164.78,164.79,164.78,164.79,0.90447,164.7876,2 | |
| 2024-02-05 17:21:00,1707153660000,164.95,165.06,164.95,165.06,0.5538207500000001,165.0501,2 | |
| 2024-02-05 17:23:00,1707153780000,164.9,165.1,164.9,165.09,10.00577151,165.0892,10 | |
| 2024-02-05 17:24:00,1707153840000,165.09,165.1,165.09,165.1,0.43323999999999996,165.0969,2 | |
| 2024-02-05 17:27:00,1707154020000,164.72,164.72,164.72,164.72,1.33377,164.72,1 | |
| 2024-02-05 17:28:00,1707154080000,164.83,164.87,164.76,164.87,15.631051,164.7804,10 | |
| 2024-02-05 17:29:00,1707154140000,164.89,164.89,164.89,164.89,1.0494299999999999,164.89,2 | |
| 2024-02-05 17:30:00,1707154200000,164.9,164.9,164.9,164.9,0.58721,164.9,1 | |
| 2024-02-05 17:31:00,1707154260000,164.91,164.91,164.91,164.91,0.30319568,164.91,1 | |
| 2024-02-05 17:33:00,1707154380000,164.83,164.83,164.83,164.83,3.0,164.83,1 | |
| 2024-02-05 17:38:00,1707154680000,164.9,164.9,164.9,164.9,0.0553,164.9,1 | |
| 2024-02-05 17:39:00,1707154740000,165.02,165.02,165.02,165.02,0.19,165.02,1 | |
| 2024-02-05 17:42:00,1707154920000,164.9,164.9,164.9,164.9,0.61,164.9,2 | |
| 2024-02-05 17:43:00,1707154980000,164.9,164.9,164.9,164.9,0.41746513,164.9,1 | |
| 2024-02-05 17:45:00,1707155100000,164.9,165.1,164.9,165.06,23.523968600000003,164.9823,19 | |
| 2024-02-05 17:46:00,1707155160000,164.9,164.9,164.9,164.9,1.65209,164.9,3 | |
| 2024-02-05 17:47:00,1707155220000,164.89,164.89,164.87,164.87,7.375605510000001,164.8702,6 | |
| 2024-02-05 17:48:00,1707155280000,164.76,164.76,164.76,164.76,0.68028,164.76,1 | |
| 2024-02-05 17:49:00,1707155340000,164.8,164.82,164.8,164.82,10.19942,164.8087,4 | |
| 2024-02-05 17:51:00,1707155460000,164.76,164.77,164.76,164.77,6.49863,164.7623,2 | |
| 2024-02-05 17:52:00,1707155520000,164.55,164.55,164.52,164.52,16.0,164.5323,5 | |
| 2024-02-05 17:54:00,1707155640000,164.58,164.58,164.58,164.58,1.79136,164.58,2 | |
| 2024-02-05 17:55:00,1707155700000,164.57,164.57,164.57,164.57,8.59036442,164.57,3 | |
| 2024-02-05 17:57:00,1707155820000,164.39,164.39,164.31,164.31,9.34664,164.3212,4 | |
| 2024-02-05 17:58:00,1707155880000,164.49,164.49,164.49,164.49,0.42559,164.49,1 | |
| 2024-02-05 18:01:00,1707156060000,164.35,164.35,164.35,164.35,0.34907,164.35,1 | |
| 2024-02-05 18:02:00,1707156120000,164.31,164.39,164.31,164.39,3.92868,164.3848,4 | |
| 2024-02-05 18:03:00,1707156180000,164.43,164.5,164.42,164.42,1.5410499999999998,164.4659,4 | |
| 2024-02-05 18:06:00,1707156360000,164.41,164.6,164.41,164.6,22.47114703,164.4944,10 | |
| 2024-02-05 18:08:00,1707156480000,164.54,164.57,164.54,164.57,0.6000000000000001,164.5662,2 | |
| 2024-02-05 18:09:00,1707156540000,164.48,164.48,164.48,164.48,0.84,164.48,1 | |
| 2024-02-05 18:10:00,1707156600000,164.66,164.66,164.66,164.66,0.0203,164.66,1 | |
| 2024-02-05 18:11:00,1707156660000,164.45,164.49,164.25,164.25,0.72143,164.3462,3 | |
| 2024-02-05 18:13:00,1707156780000,164.33,164.33,164.24,164.24,2.96429,164.2522,2 | |
| 2024-02-05 18:14:00,1707156840000,164.24,164.24,164.24,164.24,5.6945986699999995,164.24,5 | |
| 2024-02-05 18:23:00,1707157380000,164.32,164.32,164.32,164.32,0.718,164.32,2 | |
| 2024-02-05 18:28:00,1707157680000,164.33,164.33,164.33,164.33,0.42428,164.33,1 | |
| 2024-02-05 18:30:00,1707157800000,164.33,164.33,164.33,164.33,2.91584007,164.33,1 | |
| 2024-02-05 18:31:00,1707157860000,164.33,164.33,164.33,164.33,0.05893,164.33,1 | |
| 2024-02-05 18:32:00,1707157920000,164.59,164.59,164.33,164.33,1.16009,164.3703,2 | |
| 2024-02-05 18:33:00,1707157980000,164.33,164.35,164.33,164.35,7.64011442,164.3321,4 | |
| 2024-02-05 18:35:00,1707158100000,164.47,164.73,164.47,164.49,17.350377860000002,164.6085,15 | |
| 2024-02-05 18:36:00,1707158160000,164.56,164.6,164.56,164.6,11.78082,164.588,5 | |
| 2024-02-05 18:38:00,1707158280000,164.58,164.58,164.58,164.58,0.11766,164.58,1 | |
| 2024-02-05 18:39:00,1707158340000,164.47,164.47,164.47,164.47,1.25661093,164.47,1 | |
| 2024-02-05 18:42:00,1707158520000,164.43,164.43,164.43,164.43,0.105004,164.43,1 | |
| 2024-02-05 18:44:00,1707158640000,164.28,164.3,164.28,164.3,2.12904,164.2939,2 | |
| 2024-02-05 18:46:00,1707158760000,164.39,164.39,164.39,164.39,1.90187,164.39,4 | |
| 2024-02-05 18:47:00,1707158820000,164.39,164.39,164.39,164.39,0.53981,164.39,1 | |
| 2024-02-05 18:51:00,1707159060000,164.82,164.82,164.82,164.82,0.02452707,164.82,1 | |
| 2024-02-05 18:52:00,1707159120000,164.41,164.52,164.41,164.52,0.13306584,164.4726,2 | |
| 2024-02-05 18:53:00,1707159180000,164.6,164.65,164.6,164.65,0.61756,164.6444,2 | |
| 2024-02-05 18:54:00,1707159240000,164.69,164.77,164.69,164.77,1.05649218,164.7283,10 | |
| 2024-02-05 19:00:00,1707159600000,164.97,165.08,164.97,165.08,0.54413,164.9967,4 | |
| 2024-02-05 19:02:00,1707159720000,165.08,165.09,165.08,165.09,0.17686000000000002,165.0844,2 | |
| 2024-02-05 19:03:00,1707159780000,165.09,165.3,165.09,165.23,43.05985357000001,165.212,24 | |
| 2024-02-05 19:04:00,1707159840000,164.94,164.99,164.94,164.99,5.7853699999999995,164.9896,4 | |
| 2024-02-05 19:05:00,1707159900000,164.87,165.01,164.87,165.01,1.39961,164.9304,3 | |
| 2024-02-05 19:06:00,1707159960000,165.24,165.24,165.24,165.24,0.03904076,165.24,1 | |
| 2024-02-05 19:11:00,1707160260000,165.18,165.18,165.18,165.18,0.0254498,165.18,1 | |
| 2024-02-05 19:12:00,1707160320000,165.05,165.15,165.05,165.15,11.925388009999999,165.149,5 | |
| 2024-02-05 19:13:00,1707160380000,165.16,165.16,165.16,165.16,1.02509,165.16,1 | |
| 2024-02-05 19:16:00,1707160560000,165.34,165.4,165.17,165.4,9.88926,165.3733,14 | |
| 2024-02-05 19:17:00,1707160620000,165.09,165.3,165.09,165.3,9.367983419999998,165.2783,6 | |
| 2024-02-05 19:21:00,1707160860000,165.31,165.34,165.31,165.34,1.40024025,165.31,3 | |
| 2024-02-05 19:22:00,1707160920000,165.21,165.29,165.21,165.29,1.4146400000000001,165.284,3 | |
| 2024-02-05 19:23:00,1707160980000,165.28,165.28,165.2,165.2,29.505996139999993,165.2539,12 | |
| 2024-02-05 19:24:00,1707161040000,165.66,165.66,165.39,165.41,2.68049924,165.6316,4 | |
| 2024-02-05 19:25:00,1707161100000,165.81,165.81,165.41,165.47,3.1536491999999994,165.437,10 | |
| 2024-02-05 19:26:00,1707161160000,165.62,165.64,165.62,165.64,0.95848,165.6211,2 | |
| 2024-02-05 19:27:00,1707161220000,165.72,165.72,165.72,165.72,0.02355276,165.72,1 | |
| 2024-02-05 19:28:00,1707161280000,165.56,165.56,165.56,165.56,0.85176065,165.56,1 | |
| 2024-02-05 19:29:00,1707161340000,165.58,165.58,165.56,165.57,14.11486,165.5704,5 | |
| 2024-02-05 19:30:00,1707161400000,165.64,165.79,165.64,165.79,3.3900499999999996,165.7204,6 | |
| 2024-02-05 19:31:00,1707161460000,165.81,165.85,165.79,165.79,2.65862997,165.7963,7 | |
| 2024-02-05 19:32:00,1707161520000,165.94,165.94,165.85,165.85,6.5879199999999996,165.8569,3 | |
| 2024-02-05 19:33:00,1707161580000,165.85,165.94,165.85,165.94,0.721649,165.85,2 | |
| 2024-02-05 19:34:00,1707161640000,165.85,166.0,165.85,166.0,7.218562529999999,165.9085,11 | |
| 2024-02-05 19:35:00,1707161700000,165.85,165.85,165.42,165.42,21.89941305,165.7212,14 | |
| 2024-02-05 19:36:00,1707161760000,165.45,165.49,165.45,165.47,11.77443,165.4832,4 | |
| 2024-02-05 19:38:00,1707161880000,165.46,165.46,165.35,165.35,3.83065093,165.3624,3 | |
| 2024-02-05 19:42:00,1707162120000,165.54,165.66,165.54,165.66,3.2039999999999997,165.6078,4 | |
| 2024-02-05 19:44:00,1707162240000,165.35,165.35,165.35,165.35,0.18769257,165.35,1 | |
| 2024-02-05 19:47:00,1707162420000,165.35,165.35,165.35,165.35,0.42337,165.35,1 | |
| 2024-02-05 19:48:00,1707162480000,165.34,165.35,165.34,165.35,4.3059899999999995,165.349,2 | |
| 2024-02-05 19:49:00,1707162540000,165.61,165.61,165.35,165.35,2.06206308,165.5261,2 | |
| 2024-02-05 19:50:00,1707162600000,165.35,165.35,165.35,165.35,0.71,165.35,1 | |
| 2024-02-05 19:54:00,1707162840000,165.34,165.35,165.34,165.35,1.2074,165.3441,2 | |
| 2024-02-05 19:59:00,1707163140000,165.35,165.59,165.35,165.59,7.567208460000002,165.4097,9 | |
| 2024-02-05 20:01:00,1707163260000,165.59,165.67,165.59,165.63,2.71471,165.6165,9 | |
| 2024-02-05 20:02:00,1707163320000,165.49,165.49,165.48,165.48,0.37476509999999996,165.486,3 | |
| 2024-02-05 20:04:00,1707163440000,165.47,165.5,165.47,165.5,2.09204,165.4742,3 | |
| 2024-02-05 20:05:00,1707163500000,165.42,165.42,165.4,165.4,0.43723,165.4032,2 | |
| 2024-02-05 20:10:00,1707163800000,165.35,165.51,164.61,165.49,181.90883312999998,165.1576,33 | |
| 2024-02-05 20:11:00,1707163860000,165.53,165.53,165.53,165.53,0.24179411,165.53,1 | |
| 2024-02-05 20:12:00,1707163920000,165.49,165.49,165.49,165.49,0.39463,165.49,1 | |
| 2024-02-05 20:13:00,1707163980000,165.55,165.55,165.55,165.55,0.79094,165.55,1 | |
| 2024-02-05 20:15:00,1707164100000,165.47,165.47,165.47,165.47,1.9888,165.47,1 | |
| 2024-02-05 20:19:00,1707164340000,165.55,165.57,165.55,165.57,1.05989,165.5684,4 | |
| 2024-02-05 20:20:00,1707164400000,165.38,165.38,165.38,165.38,0.01092,165.38,1 | |
| 2024-02-05 20:21:00,1707164460000,165.3,165.3,165.3,165.3,0.28169,165.3,1 | |
| 2024-02-05 20:22:00,1707164520000,165.29,165.32,165.29,165.32,18.09091,165.3071,7 | |
| 2024-02-05 20:23:00,1707164580000,165.29,165.29,165.29,165.29,1.0182,165.29,1 | |
| 2024-02-05 20:24:00,1707164640000,165.3,165.3,165.3,165.3,1.17236,165.3,1 | |
| 2024-02-05 20:25:00,1707164700000,165.38,165.39,165.38,165.39,9.73844199,165.389,2 | |
| 2024-02-05 20:26:00,1707164760000,165.2,165.2,165.2,165.2,0.14,165.2,1 | |
| 2024-02-05 20:27:00,1707164820000,165.4,165.4,165.4,165.4,2.26392,165.4,1 | |
| 2024-02-05 20:28:00,1707164880000,165.36,165.36,165.36,165.36,0.00598,165.36,1 | |
| 2024-02-05 20:29:00,1707164940000,165.5,165.51,165.5,165.51,2.64626,165.5088,2 | |
| 2024-02-05 20:31:00,1707165060000,165.5,165.5,165.19,165.2,3.26931,165.3381,3 | |
| 2024-02-05 20:32:00,1707165120000,165.11,165.11,165.08,165.08,5.0,165.0954,4 | |
| 2024-02-05 20:34:00,1707165240000,165.2,165.2,165.2,165.2,0.02618,165.2,1 | |
| 2024-02-05 20:35:00,1707165300000,165.29,165.36,165.29,165.36,2.70762,165.3498,5 | |
| 2024-02-05 20:36:00,1707165360000,165.38,165.65,165.38,165.65,1.02812745,165.5076,6 | |
| 2024-02-05 20:37:00,1707165420000,165.56,165.57,165.56,165.57,2.72226,165.5664,3 | |
| 2024-02-05 20:39:00,1707165540000,165.61,165.61,165.61,165.61,0.07640091,165.61,1 | |
| 2024-02-05 20:40:00,1707165600000,165.6,165.66,165.6,165.66,1.96285,165.6329,4 | |
| 2024-02-05 20:41:00,1707165660000,165.65,165.65,165.65,165.65,0.30962,165.65,1 | |
| 2024-02-05 20:43:00,1707165780000,165.67,165.68,165.67,165.68,0.67221,165.6787,2 | |
| 2024-02-05 20:49:00,1707166140000,165.69,165.69,165.67,165.68,4.52497,165.6787,3 | |
| 2024-02-05 20:50:00,1707166200000,165.68,165.68,165.68,165.68,0.4643,165.68,1 | |
| 2024-02-05 20:52:00,1707166320000,165.55,165.55,165.55,165.55,16.9607,165.55,4 | |
| 2024-02-05 20:55:00,1707166500000,165.69,165.69,165.69,165.69,2.79717,165.69,3 | |
| 2024-02-05 20:56:00,1707166560000,165.69,165.93,165.66,165.93,6.907908130000001,165.6955,14 | |
| 2024-02-05 20:57:00,1707166620000,165.76,165.76,165.74,165.74,0.9696,165.7516,2 | |
| 2024-02-05 21:01:00,1707166860000,165.92,165.92,165.92,165.92,0.03129868,165.92,1 | |
| 2024-02-05 21:04:00,1707167040000,165.77,165.78,165.77,165.78,0.64819965,165.7793,2 | |
| 2024-02-05 21:05:00,1707167100000,165.78,165.81,165.78,165.81,0.5846307099999999,165.7916,5 | |
| 2024-02-05 21:06:00,1707167160000,165.81,165.84,165.81,165.84,0.18274838999999998,165.8225,3 | |
| 2024-02-05 21:07:00,1707167220000,165.85,165.99,165.85,165.99,3.7823,165.9599,7 | |
| 2024-02-05 21:10:00,1707167400000,165.96,165.96,165.79,165.79,16.390226419999998,165.85,5 | |
| 2024-02-05 21:12:00,1707167520000,165.87,165.89,165.87,165.89,6.26585,165.8898,2 | |
| 2024-02-05 21:13:00,1707167580000,165.79,165.79,165.79,165.79,0.5,165.79,1 | |
| 2024-02-05 21:14:00,1707167640000,165.76,165.92,165.76,165.77,0.65122,165.7758,3 | |
| 2024-02-05 21:16:00,1707167760000,165.92,165.93,165.92,165.93,2.91859,165.927,3 | |
| 2024-02-05 21:18:00,1707167880000,165.78,165.78,165.78,165.78,0.39404,165.78,1 | |
| 2024-02-05 21:19:00,1707167940000,165.55,165.56,165.55,165.55,1.99433813,165.5513,3 | |
| 2024-02-05 21:20:00,1707168000000,165.45,165.45,165.45,165.45,0.31085,165.45,1 | |
| 2024-02-05 21:21:00,1707168060000,165.05,165.05,165.05,165.05,0.40702817,165.05,1 | |
| 2024-02-05 21:23:00,1707168180000,165.06,165.09,165.06,165.09,0.52466208,165.0727,3 | |
| 2024-02-05 21:24:00,1707168240000,165.09,165.09,165.09,165.09,0.24229,165.09,1 | |
| 2024-02-05 21:26:00,1707168360000,165.11,165.22,165.11,165.22,1.19988997,165.1472,5 | |
| 2024-02-05 21:27:00,1707168420000,165.09,165.17,165.05,165.17,4.917339999999999,165.128,5 | |
| 2024-02-05 21:28:00,1707168480000,165.06,165.06,165.06,165.06,1.75749,165.06,1 | |
| 2024-02-05 21:29:00,1707168540000,164.89,164.89,164.89,164.89,0.658,164.89,1 | |
| 2024-02-05 21:30:00,1707168600000,165.06,165.09,165.06,165.09,0.9736400000000001,165.0877,2 | |
| 2024-02-05 21:31:00,1707168660000,164.88,164.88,164.88,164.88,0.02840048,164.88,1 | |
| 2024-02-05 21:33:00,1707168780000,165.03,165.03,165.03,165.03,0.21425,165.03,1 | |
| 2024-02-05 21:35:00,1707168900000,164.9,164.9,164.9,164.9,0.9600018100000001,164.9,2 | |
| 2024-02-05 21:37:00,1707169020000,164.89,164.89,164.8,164.8,1.98955486,164.8633,2 | |
| 2024-02-05 21:39:00,1707169140000,164.91,164.91,164.91,164.91,0.09989271,164.91,1 | |
| 2024-02-05 21:40:00,1707169200000,165.19,165.19,164.92,164.93,1.36821469,165.1549,4 | |
| 2024-02-05 21:41:00,1707169260000,164.96,164.96,164.96,164.96,0.08755183,164.96,1 | |
| 2024-02-05 21:42:00,1707169320000,165.09,165.27,165.09,165.27,1.06,165.2102,11 | |
| 2024-02-05 21:43:00,1707169380000,165.29,165.47,165.29,165.47,0.41259,165.363,5 | |
| 2024-02-05 21:45:00,1707169500000,165.3,165.3,165.3,165.3,0.56491,165.3,2 | |
| 2024-02-05 21:46:00,1707169560000,165.09,165.29,165.08,165.29,1.41275,165.1434,3 | |
| 2024-02-05 21:47:00,1707169620000,165.19,165.19,165.19,165.19,0.19546,165.19,1 | |
| 2024-02-05 21:53:00,1707169980000,164.95,164.95,164.95,164.95,0.29353,164.95,1 | |
| 2024-02-05 21:54:00,1707170040000,164.93,164.94,164.81,164.81,2.28054744,164.8252,3 | |
| 2024-02-05 21:55:00,1707170100000,164.93,164.93,164.93,164.93,0.00048952,164.93,1 | |
| 2024-02-05 21:56:00,1707170160000,164.75,164.95,164.61,164.61,6.53032927,164.7987,7 | |
| 2024-02-05 21:57:00,1707170220000,164.45,164.45,164.41,164.43,34.80418074,164.4399,10 | |
| 2024-02-05 21:58:00,1707170280000,164.45,164.45,164.4,164.42,14.163315319999999,164.4293,5 | |
| 2024-02-05 22:00:00,1707170400000,164.34,164.34,164.34,164.34,0.6635,164.34,1 | |
| 2024-02-05 22:01:00,1707170460000,164.51,164.51,164.38,164.38,1.10995,164.4992,2 | |
| 2024-02-05 22:02:00,1707170520000,164.48,164.48,164.48,164.48,0.24324981,164.48,1 | |
| 2024-02-05 22:04:00,1707170640000,164.51,164.51,164.51,164.51,0.001,164.51,1 | |
| 2024-02-05 22:06:00,1707170760000,164.49,164.49,164.49,164.49,0.03782,164.49,1 | |
| 2024-02-05 22:07:00,1707170820000,164.23,164.23,164.23,164.23,0.09,164.23,1 | |
| 2024-02-05 22:08:00,1707170880000,164.28,164.34,164.28,164.34,0.07263,164.3259,2 | |
| 2024-02-05 22:10:00,1707171000000,164.36,164.36,164.36,164.36,0.42032,164.36,1 | |
| 2024-02-05 22:11:00,1707171060000,164.4,164.4,164.4,164.4,0.6831,164.4,1 | |
| 2024-02-05 22:17:00,1707171420000,164.23,164.23,164.23,164.23,0.01013,164.23,1 | |
| 2024-02-05 22:18:00,1707171480000,164.23,164.23,164.23,164.23,0.48320475,164.23,2 | |
| 2024-02-05 22:19:00,1707171540000,164.1,164.1,164.1,164.1,0.21,164.1,1 | |
| 2024-02-05 22:21:00,1707171660000,164.21,164.22,164.21,164.22,0.18189777000000001,164.2138,2 | |
| 2024-02-05 22:26:00,1707171960000,164.27,164.27,164.27,164.27,0.02177143,164.27,1 | |
| 2024-02-05 22:27:00,1707172020000,164.09,164.09,164.09,164.09,0.13324,164.09,1 | |
| 2024-02-05 22:28:00,1707172080000,164.32,164.32,164.32,164.32,0.20536705,164.32,1 | |
| 2024-02-05 22:29:00,1707172140000,164.11,164.15,164.11,164.11,1.06444,164.1105,3 | |
| 2024-02-05 22:30:00,1707172200000,164.09,164.09,164.0,164.0,0.66714298,164.0183,4 | |
| 2024-02-05 22:31:00,1707172260000,164.05,164.05,164.05,164.05,0.03814214,164.05,1 | |
| 2024-02-05 22:32:00,1707172320000,163.84,163.84,163.84,163.84,0.13649215,163.84,1 | |
| 2024-02-05 22:34:00,1707172440000,163.83,163.83,163.83,163.83,0.05911,163.83,1 | |
| 2024-02-05 22:37:00,1707172620000,163.83,163.96,163.83,163.96,0.29062375,163.8803,3 | |
| 2024-02-05 22:40:00,1707172800000,163.87,163.87,163.87,163.87,0.21,163.87,1 | |
| 2024-02-05 22:42:00,1707172920000,163.87,164.3,163.87,164.3,11.448793389999999,164.2111,13 | |
| 2024-02-05 22:43:00,1707172980000,164.26,164.26,164.26,164.26,1.17921,164.26,1 | |
| 2024-02-05 22:45:00,1707173100000,164.32,164.32,164.32,164.32,0.09068,164.32,1 | |
| 2024-02-05 22:46:00,1707173160000,164.32,164.34,164.32,164.34,0.16259,164.3327,4 | |
| 2024-02-05 22:47:00,1707173220000,164.34,164.35,164.34,164.35,0.039420000000000004,164.3411,2 | |
| 2024-02-05 22:49:00,1707173340000,164.35,164.35,164.35,164.35,0.02972,164.35,1 | |
| 2024-02-05 22:50:00,1707173400000,164.35,164.56,164.35,164.47,2.08708,164.4753,10 | |
| 2024-02-05 22:51:00,1707173460000,164.48,164.64,164.47,164.47,2.7402269400000003,164.4909,5 | |
| 2024-02-05 22:52:00,1707173520000,164.49,164.49,164.49,164.49,0.29437,164.49,1 | |
| 2024-02-05 22:53:00,1707173580000,164.55,164.62,164.21,164.56,23.0174901,164.4354,14 | |
| 2024-02-05 22:55:00,1707173700000,164.52,164.52,164.52,164.52,0.2573739,164.52,1 | |
| 2024-02-05 22:56:00,1707173760000,164.71,164.71,164.56,164.56,0.07691375,164.6575,2 | |
| 2024-02-05 22:57:00,1707173820000,164.52,164.63,164.52,164.6,1.34192,164.5796,7 | |
| 2024-02-05 23:00:00,1707174000000,164.57,164.6,164.57,164.6,1.4,164.5795,2 | |
| 2024-02-05 23:03:00,1707174180000,164.46,164.46,164.46,164.46,0.83088,164.46,2 | |
| 2024-02-05 23:04:00,1707174240000,164.47,164.47,164.47,164.47,1.17756,164.47,1 | |
| 2024-02-05 23:05:00,1707174300000,164.47,164.5,164.47,164.5,0.49853,164.4924,3 | |
| 2024-02-05 23:06:00,1707174360000,164.51,164.65,164.51,164.65,24.31396603,164.5554,8 | |
| 2024-02-05 23:07:00,1707174420000,164.43,164.43,164.43,164.43,0.658,164.43,1 | |
| 2024-02-05 23:08:00,1707174480000,164.59,164.59,164.59,164.59,2.9569099999999997,164.59,2 | |
| 2024-02-05 23:10:00,1707174600000,164.57,164.58,164.55,164.56,9.252145160000001,164.5642,8 | |
| 2024-02-05 23:11:00,1707174660000,164.56,164.57,164.49,164.49,3.80546,164.5404,3 | |
| 2024-02-05 23:12:00,1707174720000,164.5,164.59,164.5,164.59,18.34273,164.5099,3 | |
| 2024-02-05 23:13:00,1707174780000,164.52,164.52,164.52,164.52,1.40606188,164.52,1 | |
| 2024-02-05 23:14:00,1707174840000,164.58,164.58,164.58,164.58,0.767,164.58,1 | |
| 2024-02-05 23:16:00,1707174960000,164.45,164.45,164.45,164.45,0.12262,164.45,1 | |
| 2024-02-05 23:17:00,1707175020000,164.55,164.6,164.55,164.6,0.92841,164.5614,4 | |
| 2024-02-05 23:19:00,1707175140000,164.78,164.78,164.56,164.56,6.89625023,164.706,6 | |
| 2024-02-05 23:21:00,1707175260000,164.6,164.77,164.6,164.77,1.5424000000000002,164.7022,15 | |
| 2024-02-05 23:28:00,1707175680000,164.74,164.74,164.74,164.74,0.0641,164.74,1 | |
| 2024-02-05 23:32:00,1707175920000,164.73,164.98,164.72,164.98,3.4759041500000003,164.7594,11 | |
| 2024-02-05 23:33:00,1707175980000,165.0,165.0,165.0,165.0,0.85582,165.0,1 | |
| 2024-02-05 23:35:00,1707176100000,165.0,165.0,164.95,164.95,0.6280600000000001,164.9765,2 | |
| 2024-02-05 23:36:00,1707176160000,164.91,165.14,164.91,164.91,0.68284012,164.9213,3 | |
| 2024-02-05 23:37:00,1707176220000,164.75,164.75,164.74,164.74,1.5424,164.7469,2 | |
| 2024-02-05 23:40:00,1707176400000,165.09,165.09,165.09,165.09,0.05,165.09,1 | |
| 2024-02-05 23:42:00,1707176520000,164.99,165.01,164.99,165.01,7.25387878,165.0029,4 | |
| 2024-02-05 23:43:00,1707176580000,165.05,165.06,165.05,165.06,1.05719501,165.0556,4 | |
| 2024-02-05 23:44:00,1707176640000,165.1,165.1,165.1,165.1,4.2107,165.1,2 | |
| 2024-02-05 23:45:00,1707176700000,165.11,165.11,165.11,165.11,0.6321,165.11,1 | |
| 2024-02-05 23:46:00,1707176760000,165.12,165.15,165.12,165.15,0.17945,165.1384,2 | |
| 2024-02-05 23:48:00,1707176880000,165.15,165.2,165.15,165.2,1.17258,165.1754,8 | |
| 2024-02-05 23:49:00,1707176940000,165.21,165.22,165.21,165.22,0.20224,165.2178,2 | |
| 2024-02-05 23:51:00,1707177060000,165.44,165.44,165.44,165.44,0.195,165.44,1 | |
| 2024-02-05 23:52:00,1707177120000,165.44,165.44,165.44,165.44,0.071,165.44,1 | |
| 2024-02-05 23:58:00,1707177480000,165.23,165.39,165.23,165.36,1.40798,165.3466,5 | |
| 2024-02-05 23:59:00,1707177540000,165.24,165.32,165.24,165.32,20.14178913,165.3006,8 | |
| 2024-02-06 00:00:00,1707177600000,165.31,165.31,165.31,165.31,0.56914,165.31,1 | |
| 2024-02-06 00:01:00,1707177660000,165.02,165.02,165.02,165.02,8.01230153,165.02,2 | |
| 2024-02-06 00:03:00,1707177780000,164.91,164.91,164.91,164.91,1.17134,164.91,2 | |
| 2024-02-06 00:06:00,1707177960000,164.69,164.91,164.69,164.91,2.98320408,164.6921,2 | |
| 2024-02-06 00:07:00,1707178020000,164.75,164.76,164.75,164.76,2.38628,164.7536,2 | |
| 2024-02-06 00:08:00,1707178080000,164.76,164.76,164.7,164.7,0.87668,164.7523,2 | |
| 2024-02-06 00:10:00,1707178200000,164.68,164.68,164.59,164.59,1.12593,164.6674,4 | |
| 2024-02-06 00:12:00,1707178320000,164.71,164.71,164.71,164.71,1.70498,164.71,1 | |
| 2024-02-06 00:16:00,1707178560000,164.9,164.9,164.9,164.9,1.75927,164.9,1 | |
| 2024-02-06 00:17:00,1707178620000,164.94,164.94,164.94,164.94,1.46803,164.94,2 | |
| 2024-02-06 00:19:00,1707178740000,164.85,164.85,164.85,164.85,0.05,164.85,1 | |
| 2024-02-06 00:20:00,1707178800000,164.91,164.96,164.91,164.96,2.6951599999999996,164.9493,4 | |
| 2024-02-06 00:21:00,1707178860000,164.96,164.96,164.96,164.96,0.49895,164.96,1 | |
| 2024-02-06 00:22:00,1707178920000,164.87,164.87,164.87,164.87,0.70898,164.87,1 | |
| 2024-02-06 00:26:00,1707179160000,164.84,164.84,164.84,164.84,3.9632500000000004,164.84,2 | |
| 2024-02-06 00:28:00,1707179280000,164.86,164.87,164.85,164.85,18.3776,164.8635,3 | |
| 2024-02-06 00:29:00,1707179340000,164.87,164.88,164.87,164.88,0.2354,164.8763,3 | |
| 2024-02-06 00:30:00,1707179400000,165.04,165.04,164.87,164.88,0.64917,164.8913,4 | |
| 2024-02-06 00:32:00,1707179520000,164.89,164.89,164.89,164.89,0.05266,164.89,1 | |
| 2024-02-06 00:33:00,1707179580000,164.89,164.93,164.89,164.93,0.65825579,164.9214,5 | |
| 2024-02-06 00:34:00,1707179640000,164.93,165.47,164.93,165.12,0.41429107,165.1262,6 | |
| 2024-02-06 00:36:00,1707179760000,165.14,165.2,165.14,165.2,1.7001300000000001,165.1743,4 | |
| 2024-02-06 00:41:00,1707180060000,165.22,165.22,165.22,165.22,8.854289999999999,165.22,2 | |
| 2024-02-06 00:44:00,1707180240000,165.2,165.28,165.2,165.28,2.08129,165.2694,7 | |
| 2024-02-06 00:47:00,1707180420000,165.27,165.49,165.27,165.49,0.57653497,165.2924,2 | |
| 2024-02-06 00:48:00,1707180480000,165.29,165.29,165.29,165.29,0.43867,165.29,2 | |
| 2024-02-06 00:51:00,1707180660000,165.28,165.28,165.28,165.28,0.8491,165.28,1 | |
| 2024-02-06 00:52:00,1707180720000,165.28,165.29,165.28,165.29,2.70046,165.2829,4 | |
| 2024-02-06 00:53:00,1707180780000,165.14,165.14,165.13,165.13,1.16858,165.1356,2 | |
| 2024-02-06 00:54:00,1707180840000,165.28,165.29,165.28,165.29,1.10586,165.284,3 | |
| 2024-02-06 00:56:00,1707180960000,165.17,165.17,165.17,165.17,3.40094,165.17,1 | |
| 2024-02-06 00:57:00,1707181020000,165.09,165.1,164.79,164.8,10.30558,165.0911,5 | |
| 2024-02-06 01:02:00,1707181320000,164.91,164.99,164.91,164.99,0.50956,164.9628,4 | |
| 2024-02-06 01:03:00,1707181380000,165.1,165.18,165.1,165.18,2.56528,165.1758,3 | |
| 2024-02-06 01:05:00,1707181500000,165.35,165.35,165.35,165.35,0.265,165.35,1 | |
| 2024-02-06 01:06:00,1707181560000,165.22,165.26,165.22,165.26,0.82035,165.2523,3 | |
| 2024-02-06 01:10:00,1707181800000,165.27,165.41,165.27,165.41,3.0253524499999997,165.3252,12 | |
| 2024-02-06 01:11:00,1707181860000,165.41,165.41,165.41,165.41,0.81666,165.41,3 | |
| 2024-02-06 01:12:00,1707181920000,165.41,165.41,165.41,165.41,0.11179,165.41,1 | |
| 2024-02-06 01:19:00,1707182340000,165.41,165.5,165.41,165.5,0.6438699999999999,165.4375,2 | |
| 2024-02-06 01:20:00,1707182400000,165.5,165.5,165.5,165.5,0.03519,165.5,1 | |
| 2024-02-06 01:21:00,1707182460000,165.7,165.7,165.5,165.56,2.96729809,165.5094,5 | |
| 2024-02-06 01:22:00,1707182520000,165.56,165.58,165.56,165.57,0.73653,165.5661,4 | |
| 2024-02-06 01:26:00,1707182760000,165.58,165.69,165.58,165.69,0.81109,165.6449,6 | |
| 2024-02-06 01:29:00,1707182940000,165.68,166.05,165.68,166.05,0.14452,165.808,2 | |
| 2024-02-06 01:32:00,1707183120000,165.69,165.69,165.69,165.69,0.24133,165.69,1 | |
| 2024-02-06 01:33:00,1707183180000,165.68,165.68,165.68,165.68,0.17549,165.68,1 | |
| 2024-02-06 01:34:00,1707183240000,165.69,165.69,165.69,165.69,0.88108,165.69,1 | |
| 2024-02-06 01:36:00,1707183360000,165.69,165.88,165.69,165.88,2.875530000000001,165.8066,11 | |
| 2024-02-06 01:37:00,1707183420000,165.88,165.98,165.88,165.98,1.66324,165.9085,3 | |
| 2024-02-06 01:38:00,1707183480000,165.99,165.99,165.99,165.99,2.82038,165.99,2 | |
| 2024-02-06 01:40:00,1707183600000,165.89,165.89,165.89,165.89,2.04594,165.89,2 | |
| 2024-02-06 01:42:00,1707183720000,165.38,165.38,165.38,165.38,0.11476,165.38,1 | |
| 2024-02-06 01:45:00,1707183900000,165.33,165.33,165.3,165.3,0.2601,165.3187,2 | |
| 2024-02-06 01:46:00,1707183960000,165.5,165.5,165.5,165.5,0.02278348,165.5,1 | |
| 2024-02-06 01:47:00,1707184020000,165.43,165.58,165.43,165.55,1.54535,165.5509,4 | |
| 2024-02-06 01:49:00,1707184140000,165.44,165.44,165.39,165.39,2.5137297399999996,165.3934,2 | |
| 2024-02-06 01:50:00,1707184200000,165.25,165.38,165.25,165.37,1.8438167799999998,165.3683,3 | |
| 2024-02-06 01:51:00,1707184260000,165.29,165.29,165.05,165.05,14.64049953,165.0575,7 | |
| 2024-02-06 01:52:00,1707184320000,164.89,164.89,164.89,164.89,0.49549,164.89,1 | |
| 2024-02-06 01:53:00,1707184380000,164.9,164.9,164.9,164.9,0.45804999999999996,164.9,2 | |
| 2024-02-06 01:54:00,1707184440000,164.9,164.9,164.9,164.9,0.58725,164.9,1 | |
| 2024-02-06 01:56:00,1707184560000,164.96,165.04,164.96,165.04,4.15993,165.039,2 | |
| 2024-02-06 01:57:00,1707184620000,165.05,165.05,165.05,165.05,0.14923,165.05,1 | |
| 2024-02-06 01:58:00,1707184680000,165.18,165.18,165.18,165.18,0.59352,165.18,1 | |
| 2024-02-06 01:59:00,1707184740000,165.48,165.48,165.21,165.48,1.61031032,165.2884,9 | |
| 2024-02-06 02:01:00,1707184860000,165.57,165.65,165.57,165.65,0.624,165.6192,4 | |
| 2024-02-06 02:05:00,1707185100000,165.41,165.49,165.41,165.49,1.49,165.4816,3 | |
| 2024-02-06 02:07:00,1707185220000,165.47,165.47,165.47,165.47,1.293,165.47,1 | |
| 2024-02-06 02:08:00,1707185280000,165.68,165.74,165.68,165.74,7.20951143,165.7261,7 | |
| 2024-02-06 02:09:00,1707185340000,165.65,165.67,165.65,165.67,0.17536664,165.658,3 | |
| 2024-02-06 02:12:00,1707185520000,165.68,165.75,165.68,165.75,0.21028999999999998,165.7043,4 | |
| 2024-02-06 02:14:00,1707185640000,166.11,166.11,165.75,165.79,0.63433631,165.9009,5 | |
| 2024-02-06 02:15:00,1707185700000,166.11,166.11,166.0,166.0,0.56892417,166.0001,2 | |
| 2024-02-06 02:16:00,1707185760000,166.0,166.08,166.0,166.08,4.3826297400000005,166.0035,3 | |
| 2024-02-06 02:19:00,1707185940000,166.09,166.09,166.09,166.09,0.45382503,166.09,1 | |
| 2024-02-06 02:20:00,1707186000000,166.51,166.51,166.15,166.27,3.44113231,166.3366,8 | |
| 2024-02-06 02:21:00,1707186060000,166.37,166.42,166.37,166.42,0.60066205,166.3925,2 | |
| 2024-02-06 02:22:00,1707186120000,166.67,166.67,166.06,166.06,2.50961648,166.4707,3 | |
| 2024-02-06 02:25:00,1707186300000,166.33,166.33,166.33,166.33,0.24047132,166.33,1 | |
| 2024-02-06 02:26:00,1707186360000,166.26,166.26,166.26,166.26,0.11258,166.26,1 | |
| 2024-02-06 02:27:00,1707186420000,166.21,166.21,166.21,166.21,1.40888117,166.21,2 | |
| 2024-02-06 02:29:00,1707186540000,166.07,166.1,166.07,166.1,1.5271899999999998,166.0834,3 | |
| 2024-02-06 02:30:00,1707186600000,166.09,166.09,166.09,166.09,2.81834,166.09,2 | |
| 2024-02-06 02:33:00,1707186780000,166.18,166.42,166.18,166.42,2.65854,166.3968,5 | |
| 2024-02-06 02:34:00,1707186840000,166.16,166.34,166.16,166.34,0.94242,166.2243,2 | |
| 2024-02-06 02:37:00,1707187020000,166.39,166.45,166.39,166.45,0.69855,166.4365,5 | |
| 2024-02-06 02:38:00,1707187080000,166.48,166.49,166.48,166.49,4.8278986999999995,166.4898,3 | |
| 2024-02-06 02:39:00,1707187140000,166.45,166.45,166.45,166.45,0.37804,166.45,1 | |
| 2024-02-06 02:42:00,1707187320000,166.27,166.27,166.27,166.27,0.56185,166.27,2 | |
| 2024-02-06 02:44:00,1707187440000,166.28,166.49,166.28,166.49,2.33567521,166.4812,5 | |
| 2024-02-06 02:46:00,1707187560000,166.74,166.74,166.74,166.74,0.02832403,166.74,1 | |
| 2024-02-06 02:47:00,1707187620000,166.49,166.49,166.49,166.49,1.22137,166.49,1 | |
| 2024-02-06 02:48:00,1707187680000,166.49,166.49,166.49,166.49,1.85723466,166.49,1 | |
| 2024-02-06 02:53:00,1707187980000,166.41,166.41,166.41,166.41,4.5045045,166.41,2 | |
| 2024-02-06 02:58:00,1707188280000,166.48,166.48,166.48,166.48,2.10235464,166.48,1 | |
| 2024-02-06 02:59:00,1707188340000,166.48,166.48,166.48,166.48,0.60067275,166.48,1 | |
| 2024-02-06 03:00:00,1707188400000,166.39,166.39,166.39,166.39,0.49692,166.39,1 | |
| 2024-02-06 03:01:00,1707188460000,166.56,166.56,166.56,166.56,0.03820122,166.56,1 | |
| 2024-02-06 03:02:00,1707188520000,166.39,166.39,166.39,166.39,0.1674,166.39,1 | |
| 2024-02-06 03:03:00,1707188580000,166.28,166.28,166.28,166.28,1.20279047,166.28,1 | |
| 2024-02-06 03:05:00,1707188700000,166.3,166.3,166.2,166.2,1.3469000000000002,166.2332,4 | |
| 2024-02-06 03:06:00,1707188760000,166.35,166.5,166.35,166.5,0.52385,166.3921,5 | |
| 2024-02-06 03:11:00,1707189060000,166.38,166.38,166.38,166.38,1.01184,166.38,1 | |
| 2024-02-06 03:12:00,1707189120000,166.07,166.07,166.07,166.07,0.7892455,166.07,1 | |
| 2024-02-06 03:13:00,1707189180000,166.3,166.3,166.3,166.3,1.4251353,166.3,1 | |
| 2024-02-06 03:16:00,1707189360000,166.29,166.33,166.29,166.33,0.83203853,166.2915,2 | |
| 2024-02-06 03:18:00,1707189480000,166.19,166.2,166.19,166.2,1.0,166.1993,2 | |
| 2024-02-06 03:20:00,1707189600000,166.07,166.07,165.99,165.99,5.0,166.0406,5 | |
| 2024-02-06 03:21:00,1707189660000,166.16,166.19,166.16,166.19,4.11391,166.1839,2 | |
| 2024-02-06 03:24:00,1707189840000,166.28,166.29,166.28,166.29,0.6463099999999999,166.2891,2 | |
| 2024-02-06 03:25:00,1707189900000,166.29,166.29,166.29,166.29,0.1112,166.29,1 | |
| 2024-02-06 03:26:00,1707189960000,166.27,166.28,166.27,166.28,1.2096200000000001,166.2746,2 | |
| 2024-02-06 03:27:00,1707190020000,166.17,166.17,166.17,166.17,0.14110376,166.17,1 | |
| 2024-02-06 03:28:00,1707190080000,166.54,166.54,166.54,166.54,0.15582199,166.54,1 | |
| 2024-02-06 03:29:00,1707190140000,166.29,166.3,166.06,166.06,21.74699,166.1673,10 | |
| 2024-02-06 03:31:00,1707190260000,166.17,166.17,166.11,166.11,2.7535136899999997,166.1497,4 | |
| 2024-02-06 03:35:00,1707190500000,166.27,166.27,166.22,166.22,0.62466895,166.2343,3 | |
| 2024-02-06 03:36:00,1707190560000,166.28,166.29,166.28,166.29,1.58983,166.2805,2 | |
| 2024-02-06 03:38:00,1707190680000,166.31,166.32,166.31,166.32,1.35289351,166.3102,2 | |
| 2024-02-06 03:40:00,1707190800000,166.08,166.1,166.08,166.1,3.07366614,166.089,4 | |
| 2024-02-06 03:41:00,1707190860000,165.99,165.99,165.97,165.97,12.377939999999999,165.9738,4 | |
| 2024-02-06 03:44:00,1707191040000,166.18,166.18,166.18,166.18,0.33863999999999994,166.18,3 | |
| 2024-02-06 03:46:00,1707191160000,165.98,165.98,165.98,165.98,0.14539651,165.98,1 | |
| 2024-02-06 03:47:00,1707191220000,166.0,166.0,166.0,166.0,1.82742048,166.0,1 | |
| 2024-02-06 03:49:00,1707191340000,166.2,166.2,166.2,166.2,0.14961,166.2,1 | |
| 2024-02-06 03:50:00,1707191400000,166.19,166.19,166.19,166.19,0.37863,166.19,1 | |
| 2024-02-06 03:51:00,1707191460000,166.18,166.18,166.18,166.18,1.79879834,166.18,3 | |
| 2024-02-06 03:53:00,1707191580000,166.08,166.1,166.08,166.1,2.53648,166.0901,2 | |
| 2024-02-06 03:54:00,1707191640000,166.06,166.06,166.06,166.06,0.69855,166.06,2 | |
| 2024-02-06 03:55:00,1707191700000,166.17,166.18,166.17,166.18,2.03941,166.1759,2 | |
| 2024-02-06 03:56:00,1707191760000,166.04,166.05,165.96,165.96,0.73484385,165.9674,3 | |
| 2024-02-06 03:57:00,1707191820000,166.04,166.04,166.04,166.04,1.85617156,166.04,1 | |
| 2024-02-06 03:58:00,1707191880000,165.78,165.8,165.78,165.8,19.09878338,165.7991,4 | |
| 2024-02-06 03:59:00,1707191940000,165.81,165.88,165.81,165.88,79.16683031,165.8306,13 | |
| 2024-02-06 04:00:00,1707192000000,165.86,165.87,165.86,165.87,15.22050815,165.8698,3 | |
| 2024-02-06 04:02:00,1707192120000,165.95,165.95,165.95,165.95,0.05835,165.95,1 | |
| 2024-02-06 04:05:00,1707192300000,165.95,166.36,165.95,166.36,2.55739537,166.3149,6 | |
| 2024-02-06 04:06:00,1707192360000,166.29,166.29,166.29,166.29,0.13935,166.29,1 | |
| 2024-02-06 04:07:00,1707192420000,166.36,166.4,166.36,166.4,0.28018,166.3775,3 | |
| 2024-02-06 04:11:00,1707192660000,166.38,166.38,166.11,166.11,0.0932,166.2786,2 | |
| 2024-02-06 04:12:00,1707192720000,166.0,166.05,165.82,166.05,1.74794,166.0314,3 | |
| 2024-02-06 04:17:00,1707193020000,166.19,166.19,166.19,166.19,0.05827,166.19,1 | |
| 2024-02-06 04:20:00,1707193200000,166.42,166.42,166.42,166.42,1.795,166.42,1 | |
| 2024-02-06 04:22:00,1707193320000,166.27,166.34,166.27,166.33,0.51381384,166.3288,3 | |
| 2024-02-06 04:23:00,1707193380000,166.33,166.49,166.33,166.49,1.35323987,166.4343,5 | |
| 2024-02-06 04:25:00,1707193500000,166.23,166.23,166.23,166.23,0.02284,166.23,1 | |
| 2024-02-06 04:30:00,1707193800000,166.26,166.28,166.26,166.28,0.96226,166.2625,2 | |
| 2024-02-06 04:31:00,1707193860000,166.28,166.28,166.28,166.28,0.48226846,166.28,1 | |
| 2024-02-06 04:33:00,1707193980000,166.26,166.26,166.26,166.26,0.138245,166.26,1 | |
| 2024-02-06 04:34:00,1707194040000,166.31,166.31,166.31,166.31,0.09144,166.31,1 | |
| 2024-02-06 04:35:00,1707194100000,166.32,166.47,166.32,166.47,0.58953,166.4326,4 | |
| 2024-02-06 04:36:00,1707194160000,166.46,166.46,166.46,166.46,0.58624,166.46,1 | |
| 2024-02-06 04:37:00,1707194220000,166.47,166.47,166.47,166.47,0.05817,166.47,1 | |
| 2024-02-06 04:40:00,1707194400000,166.47,166.47,166.47,166.47,1.15207,166.47,1 | |
| 2024-02-06 04:42:00,1707194520000,166.46,166.46,166.46,166.46,1.86865,166.46,1 | |
| 2024-02-06 04:43:00,1707194580000,166.61,166.61,166.61,166.61,1.79415586,166.61,1 | |
| 2024-02-06 04:44:00,1707194640000,166.46,166.46,166.46,166.46,0.46539,166.46,1 | |
| 2024-02-06 04:45:00,1707194700000,166.46,166.46,166.46,166.46,1.14141535,166.46,1 | |
| 2024-02-06 04:48:00,1707194880000,166.47,166.47,166.47,166.47,3.63794838,166.47,3 | |
| 2024-02-06 04:49:00,1707194940000,166.38,166.39,166.38,166.39,0.58569,166.3854,2 | |
| 2024-02-06 04:51:00,1707195060000,166.44,166.44,166.44,166.44,1.67475,166.44,1 | |
| 2024-02-06 04:52:00,1707195120000,166.03,166.03,165.85,165.85,9.2784701,165.8893,4 | |
| 2024-02-06 04:53:00,1707195180000,165.95,165.95,165.95,165.95,0.56016,165.95,1 | |
| 2024-02-06 04:55:00,1707195300000,166.01,166.01,166.01,166.01,1.794,166.01,1 | |
| 2024-02-06 04:58:00,1707195480000,165.94,166.03,165.94,166.03,1.2944300000000002,166.0215,3 | |
| 2024-02-06 04:59:00,1707195540000,165.95,165.99,165.95,165.99,1.7504,165.9684,2 | |
| 2024-02-06 05:00:00,1707195600000,165.95,165.95,165.95,165.95,0.21247363,165.95,1 | |
| 2024-02-06 05:01:00,1707195660000,165.94,165.94,165.79,165.79,1.8373999499999998,165.9371,4 | |
| 2024-02-06 05:03:00,1707195780000,165.75,165.75,165.75,165.75,1.33670165,165.75,1 | |
| 2024-02-06 05:07:00,1707196020000,165.8,165.8,165.8,165.8,3.4655997800000002,165.8,6 | |
| 2024-02-06 05:08:00,1707196080000,165.71,165.71,165.46,165.46,2.2238388799999997,165.4796,2 | |
| 2024-02-06 05:10:00,1707196200000,165.56,165.56,165.56,165.56,0.56433,165.56,1 | |
| 2024-02-06 05:12:00,1707196320000,165.68,165.82,165.68,165.82,30.538313050000003,165.681,21 | |
| 2024-02-06 05:13:00,1707196380000,165.88,165.97,165.88,165.97,0.27700301,165.9338,2 | |
| 2024-02-06 05:14:00,1707196440000,166.26,166.26,166.26,166.26,1.27884,166.26,1 | |
| 2024-02-06 05:19:00,1707196740000,166.26,166.26,166.26,166.26,0.035,166.26,1 | |
| 2024-02-06 05:20:00,1707196800000,166.27,166.32,166.27,166.32,3.27228431,166.2884,4 | |
| 2024-02-06 05:21:00,1707196860000,166.32,166.32,166.32,166.32,0.34938,166.32,1 | |
| 2024-02-06 05:23:00,1707196980000,166.09,166.09,166.09,166.09,1.3974099999999998,166.09,2 | |
| 2024-02-06 05:26:00,1707197160000,166.19,166.19,166.19,166.19,0.03731743,166.19,1 | |
| 2024-02-06 05:27:00,1707197220000,166.09,166.18,166.09,166.18,0.08308,166.1054,2 | |
| 2024-02-06 05:30:00,1707197400000,166.21,166.21,166.21,166.21,0.73629,166.21,1 | |
| 2024-02-06 05:33:00,1707197580000,166.14,166.14,166.14,166.14,0.08,166.14,1 | |
| 2024-02-06 05:37:00,1707197820000,166.14,166.14,166.14,166.14,1.06977,166.14,1 | |
| 2024-02-06 05:39:00,1707197940000,166.15,166.15,166.15,166.15,0.15046115,166.15,1 | |
| 2024-02-06 05:41:00,1707198060000,166.11,166.11,166.11,166.11,0.33008,166.11,1 | |
| 2024-02-06 05:42:00,1707198120000,166.18,166.18,166.18,166.18,0.20905221,166.18,2 | |
| 2024-02-06 05:46:00,1707198360000,166.18,166.37,166.18,166.37,2.81285781,166.1818,2 | |
| 2024-02-06 05:48:00,1707198480000,166.18,166.18,166.18,166.18,5.31075,166.18,2 | |
| 2024-02-06 05:53:00,1707198780000,166.17,166.17,166.17,166.17,0.74961,166.17,2 | |
| 2024-02-06 05:56:00,1707198960000,166.0,166.07,166.0,166.07,1.82564,166.0448,2 | |
| 2024-02-06 05:59:00,1707199140000,166.05,166.18,166.05,166.18,1.1824,166.1673,3 | |
| 2024-02-06 06:00:00,1707199200000,166.17,166.18,166.17,166.18,0.87417,166.1704,2 | |
| 2024-02-06 06:08:00,1707199680000,166.08,166.08,166.08,166.08,0.067,166.08,1 | |
| 2024-02-06 06:10:00,1707199800000,166.18,166.18,166.18,166.18,11.491,166.18,3 | |
| 2024-02-06 06:11:00,1707199860000,166.18,166.65,166.18,166.3,0.81036733,166.2427,9 | |
| 2024-02-06 06:12:00,1707199920000,166.3,166.45,166.3,166.45,2.0691300000000004,166.3895,8 | |
| 2024-02-06 06:13:00,1707199980000,166.31,166.31,166.31,166.31,6.0,166.31,2 | |
| 2024-02-06 06:21:00,1707200460000,166.4,166.4,166.4,166.4,0.10265,166.4,1 | |
| 2024-02-06 06:28:00,1707200880000,166.38,166.38,166.38,166.38,0.33634,166.38,1 | |
| 2024-02-06 06:29:00,1707200940000,166.4,166.42,166.4,166.42,1.47242,166.4199,3 | |
| 2024-02-06 06:31:00,1707201060000,166.35,166.35,166.35,166.35,0.60348,166.35,2 | |
| 2024-02-06 06:32:00,1707201120000,166.28,166.28,166.23,166.23,6.428969520000001,166.2733,4 | |
| 2024-02-06 06:34:00,1707201240000,166.27,166.27,165.77,165.78,52.30843958999999,166.112,23 | |
| 2024-02-06 06:36:00,1707201360000,165.85,165.85,165.85,165.85,1.387,165.85,1 | |
| 2024-02-06 06:38:00,1707201480000,166.06,166.06,166.06,166.06,1.393,166.06,1 | |
| 2024-02-06 06:39:00,1707201540000,165.99,165.99,165.99,165.99,0.33202,165.99,1 | |
| 2024-02-06 06:43:00,1707201780000,165.58,165.59,165.58,165.59,1.1648899999999998,165.5817,4 | |
| 2024-02-06 06:48:00,1707202080000,165.71,165.71,165.71,165.71,2.8249700000000004,165.71,2 | |
| 2024-02-06 06:51:00,1707202260000,165.76,165.76,165.76,165.76,0.6030000000000001,165.76,2 | |
| 2024-02-06 06:53:00,1707202380000,165.71,165.71,165.71,165.71,0.00031826,165.71,1 | |
| 2024-02-06 06:54:00,1707202440000,165.71,165.71,165.71,165.71,0.603,165.71,1 | |
| 2024-02-06 06:55:00,1707202500000,165.67,165.67,165.44,165.44,7.68124031,165.624,3 | |
| 2024-02-06 06:56:00,1707202560000,165.54,165.6,165.54,165.6,1.30589,165.5722,2 | |
| 2024-02-06 06:57:00,1707202620000,165.54,165.6,165.54,165.6,17.86857219,165.6,4 | |
| 2024-02-06 06:59:00,1707202740000,165.67,165.67,165.67,165.67,0.603,165.67,1 | |
| 2024-02-06 07:00:00,1707202800000,165.55,165.59,149.63,149.63,1907.104074989995,161.1104,708 | |
| 2024-02-06 07:01:00,1707202860000,149.63,157.16,148.6,150.37,441.03707267,152.9482,276 | |
| 2024-02-06 07:02:00,1707202920000,150.42,152.63,147.09,147.09,258.2972188600001,150.1558,156 | |
| 2024-02-06 07:03:00,1707202980000,148.67,150.95,147.09,149.38,720.1238986300001,149.675,168 | |
| 2024-02-06 07:04:00,1707203040000,148.92,149.59,147.13,149.2,173.31156026999994,148.5675,56 | |
| 2024-02-06 07:05:00,1707203100000,149.4,149.92,148.78,149.68,78.64780888,149.5906,20 | |
| 2024-02-06 07:06:00,1707203160000,149.22,150.53,149.11,150.53,57.336191269999986,149.8638,31 | |
| 2024-02-06 07:07:00,1707203220000,150.53,150.73,149.65,149.65,24.314933370000002,150.2649,25 | |
| 2024-02-06 07:08:00,1707203280000,149.76,150.88,149.63,150.21,41.507175600000004,150.2152,29 | |
| 2024-02-06 07:09:00,1707203340000,150.73,150.94,150.27,150.7,82.88491077,150.6486,31 | |
| 2024-02-06 07:10:00,1707203400000,150.7,150.9,149.89,150.15,92.12523195999998,150.6778,44 | |
| 2024-02-06 07:11:00,1707203460000,150.23,150.23,147.87,149.08,107.38128558,148.7716,84 | |
| 2024-02-06 07:12:00,1707203520000,149.08,149.08,148.2,148.4,22.498805159999996,148.3623,18 | |
| 2024-02-06 07:13:00,1707203580000,148.45,148.85,148.36,148.5,85.12307307000002,148.5118,37 | |
| 2024-02-06 07:14:00,1707203640000,148.35,148.81,148.21,148.3,3.0139095,148.3859,7 | |
| 2024-02-06 07:15:00,1707203700000,148.47,148.53,148.2,148.46,7.026240990000001,148.443,14 | |
| 2024-02-06 07:16:00,1707203760000,148.48,148.52,147.59,147.89,83.6591924,148.2293,68 | |
| 2024-02-06 07:17:00,1707203820000,148.07,148.19,148.01,148.01,25.24806718,148.0709,9 | |
| 2024-02-06 07:18:00,1707203880000,148.2,148.24,147.81,148.24,94.88486174,148.1707,16 | |
| 2024-02-06 07:19:00,1707203940000,147.84,147.9,147.79,147.9,0.53418515,147.8399,3 | |
| 2024-02-06 07:20:00,1707204000000,148.19,148.53,147.9,148.53,59.33277619,148.4431,24 | |
| 2024-02-06 07:21:00,1707204060000,148.12,148.19,147.62,147.62,12.90109627,147.846,19 | |
| 2024-02-06 07:22:00,1707204120000,147.58,148.22,147.56,148.22,5.646051770000001,148.0081,12 | |
| 2024-02-06 07:23:00,1707204180000,147.99,148.0,147.72,147.72,7.598618900000001,147.967,3 | |
| 2024-02-06 07:24:00,1707204240000,147.75,148.0,147.68,147.71,14.206201140000001,147.8183,13 | |
| 2024-02-06 07:25:00,1707204300000,148.0,148.16,147.72,147.72,24.18740895,147.8257,17 | |
| 2024-02-06 07:26:00,1707204360000,147.77,147.81,147.53,147.81,12.40758778,147.666,14 | |
| 2024-02-06 07:27:00,1707204420000,147.89,147.89,147.89,147.89,0.21,147.89,1 | |
| 2024-02-06 07:28:00,1707204480000,147.83,147.97,147.69,147.85,77.85219781000002,147.8417,32 | |
| 2024-02-06 07:29:00,1707204540000,147.89,149.43,147.67,148.09,362.06407171,148.942,36 | |
| 2024-02-06 07:30:00,1707204600000,147.97,148.09,147.09,147.58,53.31011122000001,147.331,48 | |
| 2024-02-06 07:31:00,1707204660000,147.7,148.14,147.7,148.14,5.729895819999999,147.8679,8 | |
| 2024-02-06 07:32:00,1707204720000,148.03,148.1,147.09,147.16,82.40198241000002,147.6667,50 | |
| 2024-02-06 07:33:00,1707204780000,147.28,147.4,147.0,147.4,48.75634189,147.1198,19 | |
| 2024-02-06 07:34:00,1707204840000,147.04,147.04,146.68,147.0,61.230709000000004,146.9116,43 | |
| 2024-02-06 07:35:00,1707204900000,147.26,147.33,146.97,147.2,8.47993131,147.21,6 | |
| 2024-02-06 07:36:00,1707204960000,147.2,147.22,147.11,147.2,10.76798292,147.1918,5 | |
| 2024-02-06 07:37:00,1707205020000,146.98,146.99,146.0,146.94,130.23172483000002,146.7578,106 | |
| 2024-02-06 07:38:00,1707205080000,146.99,146.99,146.8,146.93,8.81293618,146.9402,4 | |
| 2024-02-06 07:39:00,1707205140000,146.85,146.85,146.49,146.49,6.77323212,146.7258,11 | |
| 2024-02-06 07:40:00,1707205200000,146.89,147.29,146.89,147.18,14.27443964,147.1747,16 | |
| 2024-02-06 07:41:00,1707205260000,147.22,147.22,146.97,146.99,3.63912331,147.0195,7 | |
| 2024-02-06 07:42:00,1707205320000,146.86,146.94,146.66,146.94,7.6893793299999995,146.812,12 | |
| 2024-02-06 07:43:00,1707205380000,146.87,146.87,146.87,146.87,2.63116,146.87,1 | |
| 2024-02-06 07:44:00,1707205440000,146.88,146.88,146.64,146.67,105.02666426,146.6753,43 | |
| 2024-02-06 07:45:00,1707205500000,146.65,146.65,146.1,146.62,49.432875409999994,146.4563,41 | |
| 2024-02-06 07:46:00,1707205560000,146.5,146.77,145.19,146.54,257.51331682999995,145.9077,116 | |
| 2024-02-06 07:47:00,1707205620000,146.09,146.55,145.85,146.39,13.261520619999999,146.3159,14 | |
| 2024-02-06 07:48:00,1707205680000,146.39,146.39,146.04,146.04,5.315594540000001,146.2297,10 | |
| 2024-02-06 07:49:00,1707205740000,146.1,146.21,145.9,146.05,11.09085655,146.0828,9 | |
| 2024-02-06 07:50:00,1707205800000,146.17,146.17,145.48,145.48,19.90390136,145.7529,20 | |
| 2024-02-06 07:51:00,1707205860000,145.46,145.83,145.33,145.68,66.09155362,145.5244,22 | |
| 2024-02-06 07:52:00,1707205920000,145.49,145.9,145.16,145.52,75.45945654,145.5078,30 | |
| 2024-02-06 07:53:00,1707205980000,145.69,145.69,145.49,145.5,0.62699561,145.5195,3 | |
| 2024-02-06 07:54:00,1707206040000,145.59,146.19,145.59,146.19,129.71539939,145.8229,38 | |
| 2024-02-06 07:55:00,1707206100000,146.02,146.68,146.02,146.68,8.29602771,146.269,20 | |
| 2024-02-06 07:56:00,1707206160000,146.66,147.31,146.66,147.22,16.167765400000004,146.83,21 | |
| 2024-02-06 07:57:00,1707206220000,147.21,147.43,146.81,147.16,1.9812099999999997,147.2308,7 | |
| 2024-02-06 07:58:00,1707206280000,147.14,147.72,147.14,147.72,10.365983389999998,147.3786,15 | |
| 2024-02-06 07:59:00,1707206340000,147.92,148.17,147.66,147.76,4.432152189999999,147.9652,13 | |
| 2024-02-06 08:00:00,1707206400000,147.79,147.79,146.51,147.74,29.156797419999993,147.4184,31 | |
| 2024-02-06 08:01:00,1707206460000,147.37,147.77,147.17,147.58,8.701832889999999,147.3055,22 | |
| 2024-02-06 08:02:00,1707206520000,147.27,147.27,146.93,146.93,22.745188900000002,147.0816,14 | |
| 2024-02-06 08:03:00,1707206580000,146.78,146.86,146.45,146.86,11.27799551,146.7616,14 | |
| 2024-02-06 08:04:00,1707206640000,146.85,147.55,146.78,147.55,6.52890849,146.9365,13 | |
| 2024-02-06 08:05:00,1707206700000,147.53,147.53,147.53,147.53,0.5422626,147.53,1 | |
| 2024-02-06 08:06:00,1707206760000,147.18,147.21,146.87,146.87,1.48344085,147.1699,3 | |
| 2024-02-06 08:07:00,1707206820000,146.91,146.96,146.65,146.65,25.553239439999988,146.8261,20 | |
| 2024-02-06 08:08:00,1707206880000,146.63,146.63,146.24,146.34,11.205547639999999,146.4378,22 | |
| 2024-02-06 08:09:00,1707206940000,146.41,146.52,146.14,146.14,3.1568492,146.4218,6 | |
| 2024-02-06 08:10:00,1707207000000,146.42,146.42,146.22,146.22,3.67643875,146.3451,5 | |
| 2024-02-06 08:11:00,1707207060000,146.14,146.25,145.33,145.33,32.97901999,145.8654,36 | |
| 2024-02-06 08:12:00,1707207120000,145.46,145.72,145.19,145.56,15.800564329999998,145.4892,15 | |
| 2024-02-06 08:13:00,1707207180000,145.64,146.07,145.56,145.95,12.616275969999995,145.7382,28 | |
| 2024-02-06 08:14:00,1707207240000,145.83,146.3,145.78,146.3,3.77081584,146.0134,18 | |
| 2024-02-06 08:15:00,1707207300000,146.26,146.28,145.73,145.73,11.251609969999999,146.1191,15 | |
| 2024-02-06 08:16:00,1707207360000,145.92,145.99,145.35,145.86,51.46557490000001,145.6163,25 | |
| 2024-02-06 08:17:00,1707207420000,145.98,146.59,145.98,146.59,5.8857217,146.3119,20 | |
| 2024-02-06 08:18:00,1707207480000,146.68,146.89,145.95,145.95,125.22948432000003,146.2553,47 | |
| 2024-02-06 08:19:00,1707207540000,146.17,146.2,145.56,145.56,37.62389066000001,145.8737,35 | |
| 2024-02-06 08:20:00,1707207600000,145.54,145.96,145.51,145.51,181.58370524000006,145.7005,45 | |
| 2024-02-06 08:21:00,1707207660000,145.72,145.72,145.45,145.49,8.32517131,145.4752,9 | |
| 2024-02-06 08:22:00,1707207720000,145.45,145.48,144.52,144.93,220.83227918999998,145.0692,119 | |
| 2024-02-06 08:23:00,1707207780000,144.68,144.73,144.3,144.73,16.6802283,144.5463,24 | |
| 2024-02-06 08:24:00,1707207840000,144.67,144.82,143.97,144.5,265.75961082999993,144.5113,43 | |
| 2024-02-06 08:25:00,1707207900000,144.5,144.85,143.61,144.83,27.91037432999999,144.0259,38 | |
| 2024-02-06 08:26:00,1707207960000,145.02,145.18,144.49,144.49,20.10730501,145.0813,22 | |
| 2024-02-06 08:27:00,1707208020000,144.69,145.07,144.64,145.07,48.95185252,144.9179,38 | |
| 2024-02-06 08:28:00,1707208080000,144.79,144.86,144.78,144.86,2.7840023699999996,144.7894,4 | |
| 2024-02-06 08:29:00,1707208140000,144.74,144.74,144.27,144.53,1.90178135,144.5452,8 | |
| 2024-02-06 08:30:00,1707208200000,144.59,144.6,144.59,144.6,0.21133655,144.5976,2 | |
| 2024-02-06 08:31:00,1707208260000,144.42,145.62,144.34,144.86,154.55948233,145.0973,34 | |
| 2024-02-06 08:32:00,1707208320000,144.95,144.95,144.88,144.88,14.63989721,144.8876,5 | |
| 2024-02-06 08:33:00,1707208380000,144.9,144.92,144.9,144.92,9.70837867,144.9004,4 | |
| 2024-02-06 08:34:00,1707208440000,144.97,144.97,144.02,144.02,215.43503065,144.7262,59 | |
| 2024-02-06 08:35:00,1707208500000,144.09,144.09,142.69,143.03,205.05279798000015,143.6097,145 | |
| 2024-02-06 08:36:00,1707208560000,143.58,143.58,142.04,142.76,260.7244969199999,142.9859,132 | |
| 2024-02-06 08:37:00,1707208620000,142.44,142.9,142.02,142.46,34.79808405999999,142.5197,48 | |
| 2024-02-06 08:38:00,1707208680000,142.19,142.47,141.45,142.0,44.50875935999999,142.1958,59 | |
| 2024-02-06 08:39:00,1707208740000,141.6,142.2,141.15,141.21,19.22802715,141.453,34 | |
| 2024-02-06 08:40:00,1707208800000,141.41,142.23,141.0,142.23,12.86989517,141.636,31 | |
| 2024-02-06 08:41:00,1707208860000,141.85,141.85,141.6,141.8,1.34595707,141.8082,5 | |
| 2024-02-06 08:42:00,1707208920000,142.19,154.0,142.19,143.36,1576.367528070004,146.8727,431 | |
| 2024-02-06 08:43:00,1707208980000,144.18,144.18,142.79,142.79,41.77425803,143.1701,52 | |
| 2024-02-06 08:44:00,1707209040000,143.29,143.42,142.67,143.4,99.18188801000001,143.3605,34 | |
| 2024-02-06 08:45:00,1707209100000,143.4,143.64,142.93,143.05,7.99237297,143.445,17 | |
| 2024-02-06 08:46:00,1707209160000,142.83,143.4,142.66,142.77,9.160916189999998,142.855,16 | |
| 2024-02-06 08:47:00,1707209220000,143.22,144.66,142.69,143.18,260.32938310000003,143.694,34 | |
| 2024-02-06 08:48:00,1707209280000,143.69,143.69,142.89,142.89,0.84900986,142.968,4 | |
| 2024-02-06 08:49:00,1707209340000,142.93,143.28,142.04,142.69,26.846781039999993,142.9912,35 | |
| 2024-02-06 08:50:00,1707209400000,142.43,143.54,142.41,143.5,4.26077456,142.7485,11 | |
| 2024-02-06 08:51:00,1707209460000,143.59,143.71,142.89,142.89,34.09073839,143.6333,7 | |
| 2024-02-06 08:52:00,1707209520000,143.68,143.7,142.93,143.0,105.26527902,143.0347,10 | |
| 2024-02-06 08:53:00,1707209580000,143.61,143.79,142.96,143.77,4.5019082,143.3482,7 | |
| 2024-02-06 08:54:00,1707209640000,143.74,144.16,143.07,144.16,1.69233202,143.5122,7 | |
| 2024-02-06 08:55:00,1707209700000,143.04,143.56,142.65,143.55,27.61320369,143.2816,13 | |
| 2024-02-06 08:56:00,1707209760000,143.56,143.71,142.56,142.56,109.92298989000003,143.261,43 | |
| 2024-02-06 08:57:00,1707209820000,142.54,143.35,142.54,143.35,11.347380759999998,143.0601,9 | |
| 2024-02-06 08:58:00,1707209880000,143.38,143.38,142.33,142.48,256.35815091,142.9814,42 | |
| 2024-02-06 08:59:00,1707209940000,142.41,142.71,142.32,142.4,118.66729572,142.4922,25 | |
| 2024-02-06 09:00:00,1707210000000,142.52,142.57,141.81,142.04,35.622553030000006,142.0065,52 | |
| 2024-02-06 09:01:00,1707210060000,141.98,142.26,141.8,141.8,33.584816649999986,142.0255,37 | |
| 2024-02-06 09:02:00,1707210120000,141.87,141.87,141.0,141.11,253.30365890000004,141.5564,128 | |
| 2024-02-06 09:03:00,1707210180000,141.31,141.6,141.3,141.6,13.129010199999998,141.4594,26 | |
| 2024-02-06 09:04:00,1707210240000,141.71,141.9,140.53,140.56,54.604335330000005,141.0217,46 | |
| 2024-02-06 09:05:00,1707210300000,140.56,140.56,139.43,139.88,438.25912456000003,140.0353,136 | |
| 2024-02-06 09:06:00,1707210360000,139.9,140.03,139.71,139.71,33.77270804,139.8202,29 | |
| 2024-02-06 09:07:00,1707210420000,139.89,141.78,139.8,140.33,325.2569623499999,141.4699,55 | |
| 2024-02-06 09:08:00,1707210480000,140.5,141.15,140.28,140.28,9.1320233,140.7696,17 | |
| 2024-02-06 09:09:00,1707210540000,140.25,140.26,139.95,139.95,12.6857968,140.2145,18 | |
| 2024-02-06 09:10:00,1707210600000,140.0,140.01,139.62,140.01,14.038642470000003,139.7694,23 | |
| 2024-02-06 09:11:00,1707210660000,140.02,140.42,140.02,140.39,5.49040455,140.2349,13 | |
| 2024-02-06 09:12:00,1707210720000,140.52,140.93,140.32,140.32,1.96045073,140.7313,12 | |
| 2024-02-06 09:13:00,1707210780000,140.49,140.61,139.71,139.78,76.57997187000001,140.0092,37 | |
| 2024-02-06 09:14:00,1707210840000,139.92,139.92,139.6,139.7,34.297037659999994,139.7025,21 | |
| 2024-02-06 09:15:00,1707210900000,139.63,139.8,139.39,139.8,20.95756857,139.5307,30 | |
| 2024-02-06 09:16:00,1707210960000,139.86,140.14,139.63,139.74,149.39233627000004,139.7803,37 | |
| 2024-02-06 09:17:00,1707211020000,139.82,139.88,138.03,138.03,317.80798766999976,139.2173,186 | |
| 2024-02-06 09:18:00,1707211080000,138.39,139.0,138.11,138.15,100.3992675,138.2556,59 | |
| 2024-02-06 09:19:00,1707211140000,138.33,138.37,136.7,136.88,272.7289876600001,137.3594,163 | |
| 2024-02-06 09:20:00,1707211200000,137.51,137.58,136.59,136.59,23.893202219999996,136.9093,29 | |
| 2024-02-06 09:21:00,1707211260000,136.92,136.93,136.0,136.53,53.897732420000004,136.344,68 | |
| 2024-02-06 09:22:00,1707211320000,136.73,137.36,136.7,136.74,23.849189539999994,136.9856,37 | |
| 2024-02-06 09:23:00,1707211380000,136.65,136.91,136.65,136.91,3.82895042,136.8311,7 | |
| 2024-02-06 09:24:00,1707211440000,136.84,136.86,136.65,136.65,1.6811778299999998,136.7987,16 | |
| 2024-02-06 09:25:00,1707211500000,136.65,137.0,136.65,136.86,60.691510000000015,136.8338,24 | |
| 2024-02-06 09:26:00,1707211560000,136.89,137.48,136.89,137.48,2.21633193,137.338,16 | |
| 2024-02-06 09:27:00,1707211620000,137.59,139.42,137.59,138.74,65.52103691,138.7275,70 | |
| 2024-02-06 09:28:00,1707211680000,138.73,138.73,137.73,137.8,48.391980280000006,138.1284,52 | |
| 2024-02-06 09:29:00,1707211740000,137.75,137.75,136.65,137.02,140.19559422999998,136.8244,88 | |
| 2024-02-06 09:30:00,1707211800000,136.81,137.44,136.81,137.4,6.68265698,137.3131,14 | |
| 2024-02-06 09:31:00,1707211860000,137.59,137.71,137.0,137.71,61.186281269999995,137.3638,35 | |
| 2024-02-06 09:32:00,1707211920000,137.49,137.49,137.22,137.29,4.21417372,137.3316,8 | |
| 2024-02-06 09:33:00,1707211980000,137.29,137.29,136.06,136.43,168.97966847000004,136.4825,61 | |
| 2024-02-06 09:34:00,1707212040000,136.42,137.44,136.31,137.3,54.04705807,136.6255,36 | |
| 2024-02-06 09:35:00,1707212100000,137.01,137.72,137.01,137.62,17.708931160000002,137.4866,18 | |
| 2024-02-06 09:36:00,1707212160000,137.61,138.02,137.61,137.86,25.846686910000003,137.8037,22 | |
| 2024-02-06 09:37:00,1707212220000,137.87,137.87,137.86,137.86,2.49960119,137.862,2 | |
| 2024-02-06 09:38:00,1707212280000,137.81,137.81,137.5,137.78,3.22620363,137.6209,9 | |
| 2024-02-06 09:39:00,1707212340000,137.75,141.83,137.67,140.42,585.1494002700006,139.1084,220 | |
| 2024-02-06 09:40:00,1707212400000,140.42,141.11,139.32,139.32,77.51852005999999,140.4733,51 | |
| 2024-02-06 09:41:00,1707212460000,139.54,139.75,139.0,139.14,45.0429631,139.2836,44 | |
| 2024-02-06 09:42:00,1707212520000,139.02,140.0,138.96,139.2,161.56280290999993,139.6004,48 | |
| 2024-02-06 09:43:00,1707212580000,139.25,139.26,138.6,138.62,26.022999059999997,138.9941,24 | |
| 2024-02-06 09:44:00,1707212640000,138.75,138.75,138.16,138.45,5.743452870000001,138.4629,14 | |
| 2024-02-06 09:45:00,1707212700000,138.45,138.47,138.07,138.07,4.39800029,138.2985,12 | |
| 2024-02-06 09:46:00,1707212760000,138.01,138.01,137.63,137.66,11.562091610000005,137.8831,24 | |
| 2024-02-06 09:47:00,1707212820000,137.85,137.85,137.8,137.83,3.4671,137.8221,10 | |
| 2024-02-06 09:48:00,1707212880000,137.83,137.97,137.77,137.77,7.28219621,137.8744,10 | |
| 2024-02-06 09:49:00,1707212940000,137.75,137.89,137.32,137.6,32.211287240000004,137.7039,29 | |
| 2024-02-06 09:50:00,1707213000000,137.66,137.91,137.56,137.81,35.68960371,137.7893,13 | |
| 2024-02-06 09:52:00,1707213120000,137.8,138.04,137.7,137.96,34.107365619999996,138.0006,12 | |
| 2024-02-06 09:53:00,1707213180000,138.21,138.85,138.02,138.85,3.20671389,138.5,19 | |
| 2024-02-06 09:54:00,1707213240000,138.85,139.14,138.31,138.31,156.87214253000002,138.8281,27 | |
| 2024-02-06 09:55:00,1707213300000,138.37,138.42,138.09,138.09,13.877759469999997,138.2572,19 | |
| 2024-02-06 09:56:00,1707213360000,138.56,139.26,138.56,139.26,103.02218764,139.0255,20 | |
| 2024-02-06 09:57:00,1707213420000,138.7,138.7,138.68,138.68,1.65813,138.6991,3 | |
| 2024-02-06 09:58:00,1707213480000,138.8,139.21,138.8,139.21,7.5872236599999985,139.0442,17 | |
| 2024-02-06 09:59:00,1707213540000,139.07,139.07,138.77,138.77,3.8350765099999995,138.9682,4 | |
| 2024-02-06 10:00:00,1707213600000,138.93,139.39,138.74,139.31,18.13758573,139.2148,17 | |
| 2024-02-06 10:01:00,1707213660000,139.04,139.32,139.04,139.28,30.00273601,139.2099,13 | |
| 2024-02-06 10:02:00,1707213720000,139.34,139.58,139.14,139.58,11.865907279999997,139.295,20 | |
| 2024-02-06 10:03:00,1707213780000,139.58,139.98,139.49,139.52,6.535799329999999,139.8406,18 | |
| 2024-02-06 10:04:00,1707213840000,139.59,139.97,139.59,139.83,76.12303557999995,139.8332,35 | |
| 2024-02-06 10:05:00,1707213900000,139.81,140.01,139.81,140.01,18.88579893,139.8595,10 | |
| 2024-02-06 10:06:00,1707213960000,139.99,140.54,139.89,140.54,38.81400959,140.127,34 | |
| 2024-02-06 10:07:00,1707214020000,140.6,141.0,140.37,140.91,57.11593665,140.781,41 | |
| 2024-02-06 10:08:00,1707214080000,140.97,140.98,140.63,140.75,47.76770563000001,140.884,13 | |
| 2024-02-06 10:09:00,1707214140000,140.45,140.86,139.92,140.1,37.00285334000001,140.3862,39 | |
| 2024-02-06 10:10:00,1707214200000,140.23,140.44,140.01,140.01,39.50103641,140.1974,21 | |
| 2024-02-06 10:11:00,1707214260000,140.25,140.47,140.23,140.4,25.07645607,140.3082,18 | |
| 2024-02-06 10:12:00,1707214320000,140.01,140.01,140.0,140.0,7.70241816,140.0073,6 | |
| 2024-02-06 10:13:00,1707214380000,140.09,140.1,139.56,140.02,149.76707809999996,139.9248,38 | |
| 2024-02-06 10:14:00,1707214440000,139.85,140.07,139.85,139.93,20.72598173,139.9703,3 | |
| 2024-02-06 10:15:00,1707214500000,140.05,140.09,139.96,140.09,14.580874919999998,140.0614,14 | |
| 2024-02-06 10:16:00,1707214560000,139.96,141.09,139.96,140.74,59.80817523000002,140.4313,43 | |
| 2024-02-06 10:17:00,1707214620000,140.86,141.09,140.66,140.98,169.87576421999992,140.8541,54 | |
| 2024-02-06 10:18:00,1707214680000,140.87,141.16,140.74,141.15,257.4646004699998,140.8853,71 | |
| 2024-02-06 10:19:00,1707214740000,141.08,141.12,140.6,140.6,11.835408269999999,140.9097,15 | |
| 2024-02-06 10:20:00,1707214800000,140.87,140.98,140.79,140.94,30.524711009999997,140.9499,10 | |
| 2024-02-06 10:21:00,1707214860000,140.92,141.12,140.63,140.84,5.62735498,140.7925,14 | |
| 2024-02-06 10:22:00,1707214920000,141.12,141.13,140.61,140.95,60.582880339999996,140.8542,25 | |
| 2024-02-06 10:23:00,1707214980000,140.78,140.92,140.67,140.92,3.6773803099999998,140.7238,4 | |
| 2024-02-06 10:24:00,1707215040000,140.84,140.85,140.77,140.77,1.3390551499999999,140.834,5 | |
| 2024-02-06 10:25:00,1707215100000,140.97,141.27,140.97,141.27,3.13133492,141.2428,7 | |
| 2024-02-06 10:26:00,1707215160000,141.01,141.01,140.82,140.82,17.503796740000002,140.8606,9 | |
| 2024-02-06 10:27:00,1707215220000,141.14,141.23,141.08,141.23,8.3415189,141.1054,4 | |
| 2024-02-06 10:29:00,1707215340000,140.79,140.79,140.79,140.79,0.09637732,140.79,1 | |
| 2024-02-06 10:30:00,1707215400000,140.71,140.87,140.71,140.87,4.452059,140.7406,5 | |
| 2024-02-06 10:31:00,1707215460000,140.97,141.72,140.94,140.94,119.90106560000005,141.254,53 | |
| 2024-02-06 10:32:00,1707215520000,141.26,141.49,141.26,141.31,53.17824,141.3524,11 | |
| 2024-02-06 10:33:00,1707215580000,141.34,141.8,141.15,141.65,40.92181108000002,141.4978,35 | |
| 2024-02-06 10:34:00,1707215640000,141.7,141.7,141.66,141.69,1.31247629,141.6856,4 | |
| 2024-02-06 10:35:00,1707215700000,141.45,141.45,140.83,140.95,15.7966977,141.1024,17 | |
| 2024-02-06 10:36:00,1707215760000,140.93,140.98,140.6,140.76,52.143275540000005,140.8402,34 | |
| 2024-02-06 10:37:00,1707215820000,140.55,140.71,140.11,140.31,52.19714998000001,140.433,41 | |
| 2024-02-06 10:38:00,1707215880000,140.23,140.23,140.11,140.23,3.43193139,140.2158,5 | |
| 2024-02-06 10:39:00,1707215940000,140.0,140.32,139.84,140.32,116.28588342000002,140.074,49 | |
| 2024-02-06 10:40:00,1707216000000,140.2,140.33,139.72,139.72,19.011132330000002,140.1279,13 | |
| 2024-02-06 10:41:00,1707216060000,140.06,140.15,140.06,140.15,22.79172199,140.0744,7 | |
| 2024-02-06 10:42:00,1707216120000,139.63,139.89,139.56,139.59,13.87647251,139.6665,15 | |
| 2024-02-06 10:43:00,1707216180000,139.34,139.76,139.34,139.73,3.06105551,139.7355,3 | |
| 2024-02-06 10:44:00,1707216240000,139.61,139.63,139.16,139.35,59.025485690000004,139.4082,26 | |
| 2024-02-06 10:45:00,1707216300000,139.24,139.38,138.89,138.89,99.72135351000004,139.1766,54 | |
| 2024-02-06 10:46:00,1707216360000,138.79,138.97,138.17,138.97,38.80143875000003,138.5278,36 | |
| 2024-02-06 10:47:00,1707216420000,138.97,138.97,138.41,138.62,7.946650930000001,138.632,9 | |
| 2024-02-06 10:48:00,1707216480000,139.03,139.55,139.03,139.21,8.787921209999999,139.3128,15 | |
| 2024-02-06 10:49:00,1707216540000,139.4,139.43,138.61,138.72,20.999809310000003,139.1493,14 | |
| 2024-02-06 10:50:00,1707216600000,138.61,138.96,138.33,138.96,39.246001140000004,138.5236,23 | |
| 2024-02-06 10:51:00,1707216660000,138.9,138.9,138.55,138.75,28.002342700000003,138.7363,22 | |
| 2024-02-06 10:52:00,1707216720000,138.87,139.27,138.83,139.18,19.14223969,138.9687,34 | |
| 2024-02-06 10:54:00,1707216840000,139.05,139.22,139.05,139.22,0.40695208,139.1397,4 | |
| 2024-02-06 10:55:00,1707216900000,139.21,141.09,139.21,140.17,34.12217420999999,140.2574,75 | |
| 2024-02-06 10:56:00,1707216960000,140.18,140.18,139.83,139.83,0.5646286,140.1111,3 | |
| 2024-02-06 10:57:00,1707217020000,140.32,140.32,140.02,140.12,2.93853925,140.1269,5 | |
| 2024-02-06 10:58:00,1707217080000,140.08,140.41,140.08,140.41,24.050925160000002,140.2214,17 | |
| 2024-02-06 10:59:00,1707217140000,140.24,140.82,140.24,140.82,1.3580499999999998,140.2486,3 | |
| 2024-02-06 11:00:00,1707217200000,140.45,140.45,139.92,140.06,0.8581304599999999,140.0679,5 | |
| 2024-02-06 11:01:00,1707217260000,139.96,140.05,139.96,140.05,3.763,140.0415,3 | |
| 2024-02-06 11:02:00,1707217320000,139.92,139.92,139.62,139.62,13.239273879999997,139.7538,17 | |
| 2024-02-06 11:04:00,1707217440000,139.98,139.98,139.97,139.97,5.68579,139.9703,2 | |
| 2024-02-06 11:05:00,1707217500000,139.89,140.14,139.88,140.14,20.17574509,139.9396,18 | |
| 2024-02-06 11:06:00,1707217560000,140.02,140.09,139.73,139.9,13.87353724,140.0071,13 | |
| 2024-02-06 11:07:00,1707217620000,140.0,140.0,140.0,140.0,0.07780089,140.0,1 | |
| 2024-02-06 11:08:00,1707217680000,139.83,139.83,139.29,139.34,17.186346389999997,139.6971,25 | |
| 2024-02-06 11:09:00,1707217740000,139.41,139.77,139.39,139.77,13.95,139.685,8 | |
| 2024-02-06 11:10:00,1707217800000,139.86,139.86,139.86,139.86,0.21,139.86,1 | |
| 2024-02-06 11:12:00,1707217920000,139.79,139.79,139.36,139.36,9.451493300000001,139.7491,4 | |
| 2024-02-06 11:13:00,1707217980000,139.44,139.57,139.44,139.57,15.96849,139.548,7 | |
| 2024-02-06 11:14:00,1707218040000,139.71,139.71,139.71,139.71,0.13783,139.71,1 | |
| 2024-02-06 11:15:00,1707218100000,139.55,139.72,139.53,139.53,16.46958444,139.668,14 | |
| 2024-02-06 11:16:00,1707218160000,139.74,139.89,139.74,139.89,4.535967769999999,139.8,5 | |
| 2024-02-06 11:17:00,1707218220000,139.92,139.99,139.92,139.99,8.78799759,139.9379,5 | |
| 2024-02-06 11:18:00,1707218280000,140.02,140.02,139.95,139.99,7.2039604299999995,139.9765,4 | |
| 2024-02-06 11:19:00,1707218340000,139.5,139.59,139.29,139.59,17.343810209999994,139.4966,30 | |
| 2024-02-06 11:20:00,1707218400000,139.6,139.6,139.27,139.27,2.46920763,139.4999,2 | |
| 2024-02-06 11:21:00,1707218460000,139.21,139.27,139.17,139.27,17.74141457,139.2371,10 | |
| 2024-02-06 11:22:00,1707218520000,139.4,139.43,139.4,139.43,0.16552,139.4104,2 | |
| 2024-02-06 11:23:00,1707218580000,139.4,139.42,139.4,139.42,1.28402,139.419,3 | |
| 2024-02-06 11:25:00,1707218700000,139.3,139.3,139.27,139.27,93.32565806,139.2708,21 | |
| 2024-02-06 11:26:00,1707218760000,139.27,139.27,139.27,139.27,9.63,139.27,3 | |
| 2024-02-06 11:27:00,1707218820000,139.3,139.48,139.27,139.48,10.358639999999998,139.285,9 | |
| 2024-02-06 11:28:00,1707218880000,139.49,139.87,139.49,139.87,0.7159599999999999,139.7256,5 | |
| 2024-02-06 11:29:00,1707218940000,139.81,140.04,139.8,140.04,13.37832,139.9242,6 | |
| 2024-02-06 11:30:00,1707219000000,139.95,139.95,139.95,139.95,2.353,139.95,1 | |
| 2024-02-06 11:31:00,1707219060000,139.64,140.15,139.64,140.14,3.9161152300000004,139.803,8 | |
| 2024-02-06 11:32:00,1707219120000,139.98,139.98,139.89,139.89,7.672320839999999,139.9038,4 | |
| 2024-02-06 11:33:00,1707219180000,139.93,139.93,139.72,139.78,31.542366939999994,139.8422,12 | |
| 2024-02-06 11:34:00,1707219240000,139.78,139.93,139.71,139.93,64.6526679,139.8917,12 | |
| 2024-02-06 11:35:00,1707219300000,139.63,140.12,139.63,140.09,7.6037721399999985,139.9464,21 | |
| 2024-02-06 11:36:00,1707219360000,140.09,140.09,140.09,140.09,0.00094814,140.09,1 | |
| 2024-02-06 11:38:00,1707219480000,140.01,140.14,139.92,139.93,4.95372813,139.9567,9 | |
| 2024-02-06 11:40:00,1707219600000,140.14,140.14,140.14,140.14,2.59433,140.14,1 | |
| 2024-02-06 11:41:00,1707219660000,140.0,140.01,139.97,140.0,32.32398675,140.0012,8 | |
| 2024-02-06 11:42:00,1707219720000,140.03,140.03,140.0,140.0,22.206704000000002,140.0001,5 | |
| 2024-02-06 11:43:00,1707219780000,140.01,140.01,140.0,140.0,31.071810649999993,140.0044,14 | |
| 2024-02-06 11:44:00,1707219840000,140.0,140.01,140.0,140.0,35.98658667000001,140.0011,16 | |
| 2024-02-06 11:45:00,1707219900000,139.87,139.87,139.45,139.6,19.094710839999998,139.6316,17 | |
| 2024-02-06 11:46:00,1707219960000,139.45,139.59,138.06,138.17,349.0901951099999,139.2317,106 | |
| 2024-02-06 11:47:00,1707220020000,138.5,138.59,138.39,138.5,26.827040889999992,138.4631,16 | |
| 2024-02-06 11:48:00,1707220080000,138.58,138.58,138.58,138.58,2.695,138.58,3 | |
| 2024-02-06 11:49:00,1707220140000,138.5,138.5,138.34,138.34,49.11288931,138.495,11 | |
| 2024-02-06 11:50:00,1707220200000,138.34,138.51,138.2,138.5,24.32922799,138.4546,10 | |
| 2024-02-06 11:51:00,1707220260000,138.23,138.5,137.87,138.24,52.48092902,138.27,23 | |
| 2024-02-06 11:52:00,1707220320000,138.24,138.29,138.13,138.29,3.74417,138.2012,5 | |
| 2024-02-06 11:54:00,1707220440000,138.29,138.29,137.78,138.0,8.342860179999999,138.0815,8 | |
| 2024-02-06 11:55:00,1707220500000,138.03,138.31,137.14,137.47,90.94311227000003,137.8787,69 | |
| 2024-02-06 11:56:00,1707220560000,137.72,138.0,137.72,138.0,66.72865302999999,137.7539,26 | |
| 2024-02-06 11:57:00,1707220620000,137.92,137.92,137.92,137.92,0.181,137.92,1 | |
| 2024-02-06 11:58:00,1707220680000,137.92,138.48,137.92,138.48,3.0858454199999996,138.3,25 | |
| 2024-02-06 11:59:00,1707220740000,138.66,138.8,138.48,138.78,7.016237,138.7172,17 | |
| 2024-02-06 12:00:00,1707220800000,138.71,138.71,137.51,137.54,7.997334789999999,138.0857,14 | |
| 2024-02-06 12:01:00,1707220860000,137.61,137.85,137.48,137.52,78.59594384999998,137.713,93 | |
| 2024-02-06 12:02:00,1707220920000,137.59,137.69,136.78,137.69,138.36714978000003,137.5225,43 | |
| 2024-02-06 12:03:00,1707220980000,137.73,137.73,137.73,137.73,0.07867066,137.73,1 | |
| 2024-02-06 12:04:00,1707221040000,137.77,137.77,137.46,137.51,0.39938521,137.5245,4 | |
| 2024-02-06 12:05:00,1707221100000,137.51,137.51,136.74,137.09,119.68700323000003,137.0239,48 | |
| 2024-02-06 12:06:00,1707221160000,137.72,137.82,137.22,137.22,12.95597165,137.577,15 | |
| 2024-02-06 12:07:00,1707221220000,137.69,137.7,136.62,137.17,27.962063429999994,137.3712,17 | |
| 2024-02-06 12:08:00,1707221280000,136.68,137.18,136.48,136.6,25.996041090000002,136.6774,19 | |
| 2024-02-06 12:09:00,1707221340000,136.59,136.59,136.59,136.59,20.0,136.59,1 | |
| 2024-02-06 12:10:00,1707221400000,136.72,136.95,136.48,136.76,4.0772038,136.5681,5 | |
| 2024-02-06 12:11:00,1707221460000,136.75,136.86,136.68,136.68,3.03461,136.7656,4 | |
| 2024-02-06 12:12:00,1707221520000,136.92,136.92,136.73,136.73,6.31347388,136.8799,3 | |
| 2024-02-06 12:13:00,1707221580000,136.79,137.34,136.79,137.34,35.75216524000001,136.9494,35 | |
| 2024-02-06 12:14:00,1707221640000,136.9,137.32,136.73,136.73,135.23387749,136.7384,21 | |
| 2024-02-06 12:15:00,1707221700000,136.73,136.83,136.02,136.79,190.71990148999993,136.6669,91 | |
| 2024-02-06 12:16:00,1707221760000,136.81,136.81,135.52,136.4,175.27938363000004,136.1246,87 | |
| 2024-02-06 12:17:00,1707221820000,135.41,135.9,132.77,134.03,570.46801639,134.5731,254 | |
| 2024-02-06 12:18:00,1707221880000,134.03,134.63,133.06,134.13,60.322594610000024,133.7789,68 | |
| 2024-02-06 12:19:00,1707221940000,134.22,134.22,133.32,134.13,22.235535470000002,134.0271,16 | |
| 2024-02-06 12:20:00,1707222000000,133.73,134.43,133.41,133.55,25.91551495,133.5779,22 | |
| 2024-02-06 12:21:00,1707222060000,133.72,134.18,133.48,134.18,7.317391799999999,133.7234,11 | |
| 2024-02-06 12:22:00,1707222120000,134.06,134.68,133.7,134.68,174.86174755999977,134.4135,86 | |
| 2024-02-06 12:23:00,1707222180000,134.41,134.51,133.81,134.25,45.480754409999996,134.152,39 | |
| 2024-02-06 12:24:00,1707222240000,134.04,134.07,133.79,134.07,23.47875122,133.9305,15 | |
| 2024-02-06 12:25:00,1707222300000,134.14,134.78,134.14,134.55,30.767234489999996,134.3604,35 | |
| 2024-02-06 12:26:00,1707222360000,134.66,134.89,134.58,134.74,118.89728701999996,134.7418,25 | |
| 2024-02-06 12:27:00,1707222420000,134.89,134.9,134.07,134.15,22.71862037,134.4483,24 | |
| 2024-02-06 12:28:00,1707222480000,134.22,134.49,134.11,134.25,28.14902321,134.202,18 | |
| 2024-02-06 12:29:00,1707222540000,134.05,134.3,133.86,134.15,49.74781162,134.0942,27 | |
| 2024-02-06 12:30:00,1707222600000,133.88,134.19,133.49,134.14,85.71270890000001,133.8302,41 | |
| 2024-02-06 12:31:00,1707222660000,134.1,134.42,134.1,134.42,2.3906011,134.2348,10 | |
| 2024-02-06 12:32:00,1707222720000,134.19,134.26,133.8,133.8,9.223076049999998,134.127,21 | |
| 2024-02-06 12:33:00,1707222780000,134.05,134.1,133.81,133.81,11.068420080000001,134.0269,6 | |
| 2024-02-06 12:34:00,1707222840000,133.81,134.02,133.23,133.23,210.8855687099999,133.6598,90 | |
| 2024-02-06 12:35:00,1707222900000,133.22,134.07,131.76,131.76,424.8049673399998,133.3411,159 | |
| 2024-02-06 12:36:00,1707222960000,132.07,132.27,130.3,131.45,280.32151251,131.487,117 | |
| 2024-02-06 12:37:00,1707223020000,130.77,131.49,130.74,131.17,20.899737210000005,130.9561,35 | |
| 2024-02-06 12:38:00,1707223080000,131.26,133.59,131.26,132.8,112.73317447000007,132.0921,96 | |
| 2024-02-06 12:39:00,1707223140000,133.0,133.21,132.49,133.14,16.310630869999997,133.0222,13 | |
| 2024-02-06 12:40:00,1707223200000,132.85,133.13,132.85,133.0,14.042301570000003,133.0462,19 | |
| 2024-02-06 12:41:00,1707223260000,132.92,132.92,132.26,132.58,59.425707650000014,132.5064,27 | |
| 2024-02-06 12:42:00,1707223320000,132.55,132.6,131.89,132.45,118.98035946000005,132.1783,49 | |
| 2024-02-06 12:43:00,1707223380000,132.26,132.76,132.12,132.12,5.92195477,132.5135,11 | |
| 2024-02-06 12:44:00,1707223440000,132.3,132.3,132.09,132.3,0.48431,132.2783,4 | |
| 2024-02-06 12:45:00,1707223500000,132.13,132.13,131.85,132.07,12.21621803,132.0251,11 | |
| 2024-02-06 12:46:00,1707223560000,132.27,132.42,132.06,132.06,3.3375310600000003,132.2538,4 | |
| 2024-02-06 12:47:00,1707223620000,132.6,132.81,132.54,132.81,5.311766699999999,132.7125,12 | |
| 2024-02-06 12:48:00,1707223680000,133.0,133.13,132.52,132.57,9.5927235,132.8161,13 | |
| 2024-02-06 12:49:00,1707223740000,132.71,133.1,132.71,132.84,13.02018077,132.891,12 | |
| 2024-02-06 12:50:00,1707223800000,133.06,133.06,133.04,133.04,2.99964,133.0526,3 | |
| 2024-02-06 12:51:00,1707223860000,132.79,133.17,132.4,132.4,11.73674352,132.9516,12 | |
| 2024-02-06 12:52:00,1707223920000,132.97,133.29,131.94,131.94,17.11493836,132.5097,20 | |
| 2024-02-06 12:53:00,1707223980000,132.36,132.81,132.03,132.81,35.35022041,132.3692,28 | |
| 2024-02-06 12:55:00,1707224100000,132.23,132.52,132.07,132.07,13.09296866,132.2212,6 | |
| 2024-02-06 12:56:00,1707224160000,132.5,133.15,132.5,132.99,7.588740609999999,132.8009,16 | |
| 2024-02-06 12:57:00,1707224220000,133.07,133.1,132.54,132.55,23.666843079999992,132.8932,23 | |
| 2024-02-06 12:58:00,1707224280000,132.38,132.41,132.37,132.41,3.76924619,132.3972,5 | |
| 2024-02-06 12:59:00,1707224340000,132.83,132.94,132.54,132.73,3.07033688,132.8114,10 | |
| 2024-02-06 13:00:00,1707224400000,132.73,132.88,132.22,132.62,4.18873497,132.8269,9 | |
| 2024-02-06 13:01:00,1707224460000,132.34,132.46,131.77,131.77,12.839597519999996,131.9705,18 | |
| 2024-02-06 13:02:00,1707224520000,131.91,132.13,128.92,128.92,178.83924700000003,130.3284,115 | |
| 2024-02-06 13:03:00,1707224580000,128.87,130.29,125.97,128.0,651.3870131099997,128.6764,249 | |
| 2024-02-06 13:04:00,1707224640000,128.0,128.23,125.39,127.0,241.49623297000005,127.2264,116 | |
| 2024-02-06 13:05:00,1707224700000,126.9,127.2,126.56,126.68,88.67926165000006,126.8402,117 | |
| 2024-02-06 13:06:00,1707224760000,126.99,128.72,126.99,128.11,148.91432825000007,127.5458,102 | |
| 2024-02-06 13:07:00,1707224820000,127.58,129.08,127.03,127.75,92.34737352000009,127.8161,59 | |
| 2024-02-06 13:08:00,1707224880000,127.75,128.35,127.05,127.16,73.60346834,127.4553,40 | |
| 2024-02-06 13:09:00,1707224940000,127.17,127.56,126.71,127.56,70.46701730000001,127.007,40 | |
| 2024-02-06 13:10:00,1707225000000,127.93,128.25,127.62,127.74,4.350131810000001,127.8835,16 | |
| 2024-02-06 13:11:00,1707225060000,127.96,128.49,127.61,128.31,9.527941009999997,128.1339,22 | |
| 2024-02-06 13:12:00,1707225120000,128.14,128.69,125.0,125.0,162.77226361000007,126.7861,92 | |
| 2024-02-06 13:13:00,1707225180000,127.0,127.37,122.24,123.15,405.94808251000023,125.6238,191 | |
| 2024-02-06 13:14:00,1707225240000,123.21,126.02,123.14,125.05,125.01313746000004,124.9283,91 | |
| 2024-02-06 13:15:00,1707225300000,123.45,125.36,123.29,125.05,196.32781763000003,124.9105,50 | |
| 2024-02-06 13:16:00,1707225360000,125.05,125.37,122.9,123.8,148.65817838999996,124.9109,100 | |
| 2024-02-06 13:17:00,1707225420000,123.94,125.82,123.93,125.25,24.676373389999995,125.1211,34 | |
| 2024-02-06 13:18:00,1707225480000,125.14,125.85,123.59,125.05,150.54747074999992,125.0028,110 | |
| 2024-02-06 13:19:00,1707225540000,125.22,125.39,123.59,125.05,145.46051432,124.9783,51 | |
| 2024-02-06 13:20:00,1707225600000,125.07,125.95,123.55,123.55,94.45507079000002,124.6484,47 | |
| 2024-02-06 13:21:00,1707225660000,125.15,126.46,122.99,123.95,402.2187000100001,124.0139,123 | |
| 2024-02-06 13:22:00,1707225720000,124.17,125.91,123.95,125.59,122.10910547000005,124.6982,76 | |
| 2024-02-06 13:23:00,1707225780000,125.6,125.87,125.48,125.48,12.497001999999998,125.6284,12 | |
| 2024-02-06 13:24:00,1707225840000,125.5,128.39,125.13,128.39,696.8030395000002,127.9653,86 | |
| 2024-02-06 13:25:00,1707225900000,128.46,129.0,124.86,125.72,150.04212809000006,128.3787,53 | |
| 2024-02-06 13:26:00,1707225960000,125.73,129.0,125.18,125.18,145.56267251999995,128.012,37 | |
| 2024-02-06 13:27:00,1707226020000,125.18,128.27,125.13,127.04,48.54185019,126.1006,45 | |
| 2024-02-06 13:28:00,1707226080000,125.23,127.72,124.57,127.25,97.25435066000007,126.0115,76 | |
| 2024-02-06 13:29:00,1707226140000,124.41,130.0,123.86,124.54,93.80498543000006,127.2696,57 | |
| 2024-02-06 13:30:00,1707226200000,124.73,130.0,123.91,124.45,72.53501611000003,127.1713,75 | |
| 2024-02-06 13:31:00,1707226260000,129.14,130.0,124.45,124.82,23.2170134,125.3119,28 | |
| 2024-02-06 13:32:00,1707226320000,125.29,130.01,125.29,125.94,310.24749581000003,128.8555,70 | |
| 2024-02-06 13:33:00,1707226380000,130.0,130.54,125.62,125.62,250.53223011999998,128.8969,43 | |
| 2024-02-06 13:34:00,1707226440000,125.66,130.45,125.59,130.0,67.84125041000001,126.5811,25 | |
| 2024-02-06 13:35:00,1707226500000,125.8,131.56,124.86,125.26,107.70520624999999,129.8652,35 | |
| 2024-02-06 13:36:00,1707226560000,125.37,129.14,124.39,124.73,486.41327955000014,125.504,97 | |
| 2024-02-06 13:37:00,1707226620000,129.15,132.0,124.69,125.42,59.48226680999999,129.2019,46 | |
| 2024-02-06 13:38:00,1707226680000,130.21,131.09,125.18,130.99,243.01470687,127.847,23 | |
| 2024-02-06 13:39:00,1707226740000,125.25,133.89,125.25,125.64,138.11649680999997,131.3427,50 | |
| 2024-02-06 13:40:00,1707226800000,125.66,132.0,125.16,131.15,258.57386612,127.7851,36 | |
| 2024-02-06 13:41:00,1707226860000,125.92,131.1,125.06,129.82,142.8741327,128.7826,74 | |
| 2024-02-06 13:42:00,1707226920000,129.99,130.0,125.33,130.0,79.55591611000001,129.949,11 | |
| 2024-02-06 13:43:00,1707226980000,125.01,129.59,124.6,124.94,98.64528291,127.6794,39 | |
| 2024-02-06 13:44:00,1707227040000,125.28,130.9,125.1,125.1,45.21509722000001,128.0614,37 | |
| 2024-02-06 13:45:00,1707227100000,130.52,132.07,125.78,131.95,67.43407543000001,129.4235,79 | |
| 2024-02-06 13:46:00,1707227160000,131.94,132.1,124.65,124.65,80.86767016999997,129.1375,90 | |
| 2024-02-06 13:47:00,1707227220000,129.56,130.09,124.34,129.62,17.087165799999998,125.9439,19 | |
| 2024-02-06 13:48:00,1707227280000,124.19,129.56,123.93,125.09,24.440377619999996,126.0847,26 | |
| 2024-02-06 13:49:00,1707227340000,129.95,130.4,124.19,124.6,10.07003419,127.661,19 | |
| 2024-02-06 13:50:00,1707227400000,124.12,130.04,123.81,129.86,5.535080220000001,126.6938,17 | |
| 2024-02-06 13:51:00,1707227460000,129.88,131.28,124.42,131.24,30.880052729999992,128.6842,49 | |
| 2024-02-06 13:52:00,1707227520000,125.05,131.2,124.38,131.12,11.177327259999998,127.1431,20 | |
| 2024-02-06 13:53:00,1707227580000,131.13,131.88,124.07,131.81,45.05506334000002,128.7907,56 | |
| 2024-02-06 13:54:00,1707227640000,124.27,131.88,123.93,131.88,125.08371046000002,124.5865,33 | |
| 2024-02-06 13:55:00,1707227700000,124.41,131.8,123.6,131.8,242.60766448,124.4672,19 | |
| 2024-02-06 13:56:00,1707227760000,123.6,123.6,123.6,123.6,4.23,123.6,1 | |
| 2024-02-06 13:57:00,1707227820000,131.49,131.89,124.56,124.83,15.077650200000003,130.337,17 | |
| 2024-02-06 13:58:00,1707227880000,124.99,132.68,123.34,132.66,262.58710404,124.7353,79 | |
| 2024-02-06 13:59:00,1707227940000,131.68,132.68,125.78,132.55,35.44707046,131.3423,51 | |
| 2024-02-06 14:00:00,1707228000000,125.07,132.55,124.42,131.54,34.65415215,126.1091,40 | |
| 2024-02-06 14:01:00,1707228060000,125.31,132.52,124.02,132.06,24.204933780000005,124.7541,26 | |
| 2024-02-06 14:02:00,1707228120000,132.06,133.0,126.2,126.2,278.56242747,130.5814,45 | |
| 2024-02-06 14:03:00,1707228180000,126.18,126.19,124.73,126.19,37.43265243,125.5045,14 | |
| 2024-02-06 14:04:00,1707228240000,125.97,132.84,124.99,125.64,98.24513056,126.266,30 | |
| 2024-02-06 14:05:00,1707228300000,132.51,132.86,124.71,130.34,197.50439209999976,127.802,122 | |
| 2024-02-06 14:06:00,1707228360000,131.1,131.64,125.72,131.64,59.86238323,127.5414,34 | |
| 2024-02-06 14:07:00,1707228420000,131.63,131.73,125.36,126.33,31.958060539999998,127.9593,22 | |
| 2024-02-06 14:08:00,1707228480000,126.13,132.99,125.89,126.47,44.60186180999998,127.8413,20 | |
| 2024-02-06 14:09:00,1707228540000,126.19,126.99,125.99,126.91,35.148720929999996,126.4531,11 | |
| 2024-02-06 14:10:00,1707228600000,132.87,133.33,126.0,126.0,110.1101789100001,130.0642,77 | |
| 2024-02-06 14:11:00,1707228660000,131.29,131.91,126.0,131.28,46.758546790000004,127.4029,29 | |
| 2024-02-06 14:12:00,1707228720000,131.27,131.28,126.38,131.28,79.62214492000003,130.8595,36 | |
| 2024-02-06 14:13:00,1707228780000,125.95,129.81,125.44,129.81,24.08824931,128.2884,22 | |
| 2024-02-06 14:14:00,1707228840000,129.88,129.96,126.24,127.46,17.84778179,127.9961,25 | |
| 2024-02-06 14:15:00,1707228900000,126.0,128.99,125.85,125.98,29.228224219999994,128.2433,31 | |
| 2024-02-06 14:16:00,1707228960000,125.98,128.56,125.81,125.97,5.7294398200000005,126.2832,12 | |
| 2024-02-06 14:17:00,1707229020000,125.9,129.24,124.17,125.0,40.53076134,125.2038,45 | |
| 2024-02-06 14:18:00,1707229080000,124.93,132.22,124.7,125.8,165.34523658,130.0535,87 | |
| 2024-02-06 14:19:00,1707229140000,131.74,132.0,124.58,131.99,109.90193620000001,130.76,40 | |
| 2024-02-06 14:20:00,1707229200000,131.91,131.91,123.45,124.65,401.19971927000006,124.5572,67 | |
| 2024-02-06 14:21:00,1707229260000,124.51,130.95,124.43,124.54,39.74061112,125.8803,32 | |
| 2024-02-06 14:22:00,1707229320000,124.54,132.11,124.24,124.24,19.92126544,126.8753,30 | |
| 2024-02-06 14:23:00,1707229380000,131.52,132.0,124.37,124.57,240.37350935999973,129.7769,91 | |
| 2024-02-06 14:24:00,1707229440000,130.19,130.5,124.63,129.94,30.104449960000004,127.342,20 | |
| 2024-02-06 14:25:00,1707229500000,130.14,130.14,124.66,125.25,193.78229720999997,126.2465,61 | |
| 2024-02-06 14:26:00,1707229560000,125.25,128.24,125.02,125.63,49.13432765999999,125.5977,29 | |
| 2024-02-06 14:27:00,1707229620000,129.26,129.26,125.55,125.55,0.4051938,128.3373,3 | |
| 2024-02-06 14:28:00,1707229680000,125.26,129.43,125.17,128.15,83.67769343000002,128.4148,22 | |
| 2024-02-06 14:29:00,1707229740000,127.73,127.73,124.57,124.57,217.64401296999995,126.3614,64 | |
| 2024-02-06 14:30:00,1707229800000,125.46,125.77,124.58,125.75,135.57070307000004,125.6041,29 | |
| 2024-02-06 14:31:00,1707229860000,124.54,127.06,123.9,124.02,50.752937519999996,126.4761,42 | |
| 2024-02-06 14:32:00,1707229920000,126.49,127.06,124.4,124.8,18.142349290000002,126.4643,16 | |
| 2024-02-06 14:33:00,1707229980000,124.63,126.91,124.63,125.92,9.920695949999999,124.894,9 | |
| 2024-02-06 14:34:00,1707230040000,124.63,124.63,124.58,124.58,10.655999999999999,124.6001,9 | |
| 2024-02-06 14:35:00,1707230100000,126.37,126.37,124.67,125.91,11.473762729999999,125.8501,9 | |
| 2024-02-06 14:36:00,1707230160000,125.91,126.45,124.73,125.75,118.36067248000003,126.1375,39 | |
| 2024-02-06 14:37:00,1707230220000,124.95,126.8,124.69,125.53,182.29769569999988,125.7554,63 | |
| 2024-02-06 14:38:00,1707230280000,124.69,126.54,124.67,124.67,39.916154250000005,124.7759,10 | |
| 2024-02-06 14:39:00,1707230340000,124.73,126.43,124.63,124.63,4.07371369,125.8308,9 | |
| 2024-02-06 14:40:00,1707230400000,124.64,126.4,123.96,124.6,68.64214214000002,125.2622,54 | |
| 2024-02-06 14:41:00,1707230460000,124.7,126.22,124.27,126.21,18.444254920000002,124.994,15 | |
| 2024-02-06 14:42:00,1707230520000,124.34,126.34,124.03,124.19,34.85245213000001,125.0291,38 | |
| 2024-02-06 14:43:00,1707230580000,124.11,127.16,119.6,125.1,420.4520553599998,122.9826,264 | |
| 2024-02-06 14:44:00,1707230640000,126.34,126.35,119.29,124.55,845.8302194300002,123.9233,128 | |
| 2024-02-06 14:45:00,1707230700000,119.24,126.0,119.24,124.34,34.05131313,121.3458,40 | |
| 2024-02-06 14:46:00,1707230760000,120.3,125.06,119.85,124.13,226.57721434999996,120.6864,51 | |
| 2024-02-06 14:47:00,1707230820000,124.97,126.0,120.47,126.0,92.37365896999997,125.0744,43 | |
| 2024-02-06 14:48:00,1707230880000,125.72,125.72,120.35,121.31,192.58547948999995,121.2824,45 | |
| 2024-02-06 14:49:00,1707230940000,121.28,126.0,121.21,122.62,177.33664807,124.1533,79 | |
| 2024-02-06 14:50:00,1707231000000,125.87,125.87,122.78,122.79,94.42697971999999,125.6376,25 | |
| 2024-02-06 14:51:00,1707231060000,122.67,125.98,122.39,122.95,65.80816251000003,125.3294,56 | |
| 2024-02-06 14:52:00,1707231120000,122.78,125.94,122.61,122.77,59.249712900000006,123.0102,35 | |
| 2024-02-06 14:53:00,1707231180000,122.89,125.95,122.58,125.95,81.99479108000001,123.2129,42 | |
| 2024-02-06 14:54:00,1707231240000,122.56,125.72,122.11,125.09,239.01901881999996,124.8703,38 | |
| 2024-02-06 14:55:00,1707231300000,125.37,125.37,121.63,121.91,23.44043128,123.6878,37 | |
| 2024-02-06 14:56:00,1707231360000,124.76,124.76,121.37,124.37,47.267572569999984,124.4402,30 | |
| 2024-02-06 14:57:00,1707231420000,124.36,124.36,121.12,124.08,25.05174187,124.001,19 | |
| 2024-02-06 14:58:00,1707231480000,124.07,124.09,120.62,123.95,93.51807129000001,122.5057,54 | |
| 2024-02-06 14:59:00,1707231540000,124.22,124.22,120.1,120.64,59.923529110000025,122.6958,60 | |
| 2024-02-06 15:00:00,1707231600000,123.79,124.05,119.45,124.04,73.57283532,123.7439,54 | |
| 2024-02-06 15:01:00,1707231660000,124.04,125.95,118.1,123.25,219.71915394999994,119.5971,115 | |
| 2024-02-06 15:02:00,1707231720000,123.25,123.25,117.0,117.0,223.0181521099999,120.1492,130 | |
| 2024-02-06 15:03:00,1707231780000,122.1,123.2,116.79,117.39,290.56834979,120.8917,124 | |
| 2024-02-06 15:04:00,1707231840000,117.4,123.0,117.4,123.0,27.800868119999986,120.6983,46 | |
| 2024-02-06 15:05:00,1707231900000,121.03,121.91,117.28,120.05,113.3548360800001,120.2778,77 | |
| 2024-02-06 15:06:00,1707231960000,120.73,120.73,117.02,119.87,161.30066162999998,119.8,47 | |
| 2024-02-06 15:07:00,1707232020000,117.53,120.39,116.92,120.39,46.736729980000014,119.5835,30 | |
| 2024-02-06 15:08:00,1707232080000,120.4,124.98,116.92,121.26,309.88155862,122.9932,77 | |
| 2024-02-06 15:09:00,1707232140000,121.93,122.0,116.0,116.0,104.38389493000007,120.6911,67 | |
| 2024-02-06 15:10:00,1707232200000,116.57,120.71,115.59,120.07,191.51514400999997,117.367,107 | |
| 2024-02-06 15:11:00,1707232260000,120.02,120.42,114.57,114.57,320.09890459999997,117.063,117 | |
| 2024-02-06 15:12:00,1707232320000,119.65,119.65,112.31,112.31,128.40103076999995,115.0875,77 | |
| 2024-02-06 15:13:00,1707232380000,113.19,119.22,111.05,118.1,222.76605207000003,115.1916,83 | |
| 2024-02-06 15:14:00,1707232440000,118.09,119.23,107.7,115.98,457.8555338899996,113.5576,160 | |
| 2024-02-06 15:15:00,1707232500000,115.98,116.29,107.58,115.03,858.8658691999999,114.7984,133 | |
| 2024-02-06 15:16:00,1707232560000,109.66,118.14,109.66,117.19,92.18113213000005,114.5928,141 | |
| 2024-02-06 15:17:00,1707232620000,117.19,117.19,110.73,116.86,106.56728038000001,115.6712,62 | |
| 2024-02-06 15:18:00,1707232680000,111.72,116.86,111.72,113.08,364.1966828199998,113.8598,97 | |
| 2024-02-06 15:19:00,1707232740000,111.88,117.26,111.88,113.17,151.22464378,115.7154,52 | |
| 2024-02-06 15:20:00,1707232800000,112.5,117.31,111.59,116.84,254.58585502999992,113.244,57 | |
| 2024-02-06 15:21:00,1707232860000,112.36,117.33,111.66,113.15,145.59679382000002,113.8796,50 | |
| 2024-02-06 15:22:00,1707232920000,117.21,117.24,111.88,117.06,1059.3139395700005,117.051,43 | |
| 2024-02-06 15:23:00,1707232980000,117.04,117.33,111.85,112.81,130.00756527000001,117.0839,27 | |
| 2024-02-06 15:24:00,1707233040000,117.13,117.33,111.73,116.79,45.405995080000004,117.2253,31 | |
| 2024-02-06 15:25:00,1707233100000,117.22,117.33,116.54,117.33,73.67490545000001,117.2312,18 | |
| 2024-02-06 15:26:00,1707233160000,117.33,119.14,111.64,117.86,33.10294729999999,116.4742,55 | |
| 2024-02-06 15:27:00,1707233220000,118.71,119.79,112.63,113.28,120.24100812000002,119.1301,41 | |
| 2024-02-06 15:28:00,1707233280000,113.28,120.96,113.28,119.76,15.415967920000002,118.8208,36 | |
| 2024-02-06 15:29:00,1707233340000,119.01,119.01,112.4,114.22,569.9022348000001,114.6141,85 | |
| 2024-02-06 15:30:00,1707233400000,118.79,118.79,111.93,118.78,181.62886558000005,113.8522,52 | |
| 2024-02-06 15:31:00,1707233460000,118.64,118.79,111.93,112.5,57.072660369999994,116.2872,30 | |
| 2024-02-06 15:32:00,1707233520000,118.79,119.17,112.0,118.63,73.89683498,116.923,39 | |
| 2024-02-06 15:33:00,1707233580000,112.94,120.96,112.2,119.74,57.69141437999999,113.7685,67 | |
| 2024-02-06 15:34:00,1707233640000,112.2,119.74,110.5,110.5,131.37610766,111.6735,58 | |
| 2024-02-06 15:35:00,1707233700000,110.47,119.64,110.0,118.11,65.99674980000002,111.8712,39 | |
| 2024-02-06 15:36:00,1707233760000,119.1,120.18,110.98,120.03,19.939747239999996,118.4463,26 | |
| 2024-02-06 15:37:00,1707233820000,119.82,121.0,111.0,120.47,72.61374966,118.6961,42 | |
| 2024-02-06 15:38:00,1707233880000,119.38,121.73,119.0,119.07,56.57281436000003,119.2282,41 | |
| 2024-02-06 15:39:00,1707233940000,118.98,118.99,111.5,111.9,200.6641593299998,117.4815,99 | |
| 2024-02-06 15:40:00,1707234000000,117.91,118.2,111.37,117.0,102.08778248000002,115.7275,58 | |
| 2024-02-06 15:41:00,1707234060000,112.28,117.95,112.28,117.14,8.53093269,115.9508,13 | |
| 2024-02-06 15:42:00,1707234120000,117.8,118.77,112.13,117.3,13.952312809999999,117.251,21 | |
| 2024-02-06 15:43:00,1707234180000,117.76,118.16,112.7,112.8,40.69024652000001,117.3357,41 | |
| 2024-02-06 15:44:00,1707234240000,117.79,118.12,112.94,117.0,124.62869650000006,115.6022,46 | |
| 2024-02-06 15:45:00,1707234300000,117.0,122.5,113.0,122.13,294.1207732500001,118.148,226 | |
| 2024-02-06 15:46:00,1707234360000,121.55,121.55,118.0,120.0,34.23082335000001,120.1785,54 | |
| 2024-02-06 15:47:00,1707234420000,118.0,119.96,116.84,116.88,26.39749539,118.8391,40 | |
| 2024-02-06 15:48:00,1707234480000,119.43,119.97,116.55,118.88,122.01476335,118.6918,61 | |
| 2024-02-06 15:49:00,1707234540000,117.87,120.58,117.26,119.33,40.73794304000001,118.525,49 | |
| 2024-02-06 15:50:00,1707234600000,120.48,128.0,118.0,118.58,228.47872008,122.3085,110 | |
| 2024-02-06 15:51:00,1707234660000,121.65,128.0,118.44,122.0,193.42437252999997,123.9846,107 | |
| 2024-02-06 15:52:00,1707234720000,122.0,123.6,120.63,122.72,32.534054749999996,122.2588,36 | |
| 2024-02-06 15:53:00,1707234780000,122.24,128.27,118.86,124.97,483.5228367199998,123.2348,123 | |
| 2024-02-06 15:54:00,1707234840000,123.23,130.0,120.59,129.0,313.79702846,126.0454,99 | |
| 2024-02-06 15:55:00,1707234900000,127.77,128.99,120.79,128.99,266.4600899199999,121.4832,47 | |
| 2024-02-06 15:56:00,1707234960000,128.99,129.0,120.82,121.24,623.4283463300015,123.7836,167 | |
| 2024-02-06 15:57:00,1707235020000,121.27,122.06,120.08,120.56,36.6482983,120.7048,31 | |
| 2024-02-06 15:58:00,1707235080000,121.22,122.0,120.5,120.81,124.33907743999998,121.4077,43 | |
| 2024-02-06 15:59:00,1707235140000,120.3,121.5,120.18,121.5,107.10179191,120.9632,22 | |
| 2024-02-06 16:00:00,1707235200000,121.5,121.5,119.56,119.58,134.63271343999997,120.5894,63 | |
| 2024-02-06 16:01:00,1707235260000,120.15,120.31,118.9,120.27,19.350142879999996,120.1332,20 | |
| 2024-02-06 16:02:00,1707235320000,120.07,122.0,118.93,119.73,38.468359359999994,120.5609,44 | |
| 2024-02-06 16:03:00,1707235380000,120.83,120.83,118.94,120.15,201.77319616999998,119.8898,36 | |
| 2024-02-06 16:04:00,1707235440000,120.0,120.83,118.64,118.64,21.590837099999995,119.7737,36 | |
| 2024-02-06 16:05:00,1707235500000,118.61,120.29,118.15,119.72,42.774636490000006,119.8135,36 | |
| 2024-02-06 16:06:00,1707235560000,119.72,120.17,118.89,120.17,26.212693369999997,119.4691,25 | |
| 2024-02-06 16:07:00,1707235620000,119.73,120.28,118.3,118.3,19.365882019999997,119.2323,31 | |
| 2024-02-06 16:08:00,1707235680000,118.55,119.0,117.39,119.0,108.40577592000001,118.7562,49 | |
| 2024-02-06 16:09:00,1707235740000,119.0,120.1,117.68,118.2,90.18601412000001,118.5085,76 | |
| 2024-02-06 16:10:00,1707235800000,117.64,118.94,117.36,117.36,9.47270965,118.3723,22 | |
| 2024-02-06 16:11:00,1707235860000,117.35,119.0,116.66,118.04,41.77831166,118.5075,33 | |
| 2024-02-06 16:12:00,1707235920000,118.55,118.55,116.2,118.49,184.13375249999999,117.955,40 | |
| 2024-02-06 16:13:00,1707235980000,118.54,119.4,116.2,116.2,38.3908694,117.3745,28 | |
| 2024-02-06 16:14:00,1707236040000,116.51,119.4,116.2,119.4,82.72342544,116.6382,19 | |
| 2024-02-06 16:15:00,1707236100000,119.39,120.19,116.82,120.01,20.2857138,119.2188,32 | |
| 2024-02-06 16:16:00,1707236160000,119.92,120.29,117.04,119.1,8.52964755,119.639,20 | |
| 2024-02-06 16:17:00,1707236220000,119.6,122.21,117.05,117.29,35.241517359999996,119.8424,75 | |
| 2024-02-06 16:18:00,1707236280000,121.2,121.71,117.28,120.35,14.934032440000003,118.8588,45 | |
| 2024-02-06 16:19:00,1707236340000,117.27,123.22,114.49,116.92,323.27570043999975,116.3196,142 | |
| 2024-02-06 16:20:00,1707236400000,116.92,124.25,114.89,123.67,355.87031858,116.8595,117 | |
| 2024-02-06 16:21:00,1707236460000,123.67,124.8,116.03,122.3,31.145924799999992,120.9455,59 | |
| 2024-02-06 16:22:00,1707236520000,123.53,124.23,116.12,121.75,76.90196583000004,121.8327,65 | |
| 2024-02-06 16:23:00,1707236580000,121.59,121.59,116.24,120.61,185.2844172199999,120.9387,52 | |
| 2024-02-06 16:24:00,1707236640000,116.43,120.82,115.56,120.28,27.51191513,117.7421,23 | |
| 2024-02-06 16:25:00,1707236700000,120.05,120.15,115.56,115.73,16.95288651,118.3078,25 | |
| 2024-02-06 16:26:00,1707236760000,119.69,119.7,114.95,118.21,102.85079557000005,117.7804,67 | |
| 2024-02-06 16:27:00,1707236820000,119.37,119.38,115.9,119.35,23.532855739999995,117.969,27 | |
| 2024-02-06 16:28:00,1707236880000,116.02,119.24,116.02,119.23,32.20122685,117.2929,23 | |
| 2024-02-06 16:29:00,1707236940000,119.31,120.16,115.2,119.53,19.732478990000004,119.1262,25 | |
| 2024-02-06 16:30:00,1707237000000,115.27,119.7,115.2,119.15,26.949422480000003,117.5551,13 | |
| 2024-02-06 16:31:00,1707237060000,118.82,119.3,116.56,117.2,204.3551681099999,117.7377,45 | |
| 2024-02-06 16:32:00,1707237120000,117.2,119.07,116.38,119.07,8.934044969999997,117.6867,26 | |
| 2024-02-06 16:33:00,1707237180000,119.07,120.0,115.78,119.01,36.76800002,118.5372,46 | |
| 2024-02-06 16:34:00,1707237240000,119.53,124.0,119.53,120.56,113.06434157000004,120.9437,48 | |
| 2024-02-06 16:35:00,1707237300000,120.53,120.53,115.73,119.28,66.60608407000002,119.6305,26 | |
| 2024-02-06 16:36:00,1707237360000,115.75,120.08,115.75,119.71,41.50404733999999,116.6442,21 | |
| 2024-02-06 16:37:00,1707237420000,115.92,124.0,115.44,118.45,112.01929384000005,118.021,106 | |
| 2024-02-06 16:38:00,1707237480000,118.84,119.2,116.11,118.72,59.56971205000001,118.3733,36 | |
| 2024-02-06 16:39:00,1707237540000,118.96,118.96,118.49,118.51,3.11548088,118.6179,6 | |
| 2024-02-06 16:40:00,1707237600000,118.78,118.8,115.44,115.44,4.021411919999999,117.031,13 | |
| 2024-02-06 16:41:00,1707237660000,118.91,119.32,114.32,118.56,145.79281759000008,118.233,103 | |
| 2024-02-06 16:42:00,1707237720000,118.03,118.15,113.51,118.02,311.4412138199998,117.9169,76 | |
| 2024-02-06 16:43:00,1707237780000,118.02,121.99,113.24,119.0,187.51010116999998,117.8491,37 | |
| 2024-02-06 16:44:00,1707237840000,118.27,122.0,118.24,118.28,11.10032588,120.5873,20 | |
| 2024-02-06 16:45:00,1707237900000,118.31,118.71,114.87,117.26,722.224438080001,117.8694,129 | |
| 2024-02-06 16:46:00,1707237960000,117.12,117.48,115.0,115.0,273.67164034999996,115.6541,57 | |
| 2024-02-06 16:47:00,1707238020000,115.3,115.87,114.14,114.42,254.62349103999978,115.0339,68 | |
| 2024-02-06 16:48:00,1707238080000,114.21,115.43,114.09,114.21,44.202654519999996,114.3926,26 | |
| 2024-02-06 16:49:00,1707238140000,114.27,115.25,112.7,114.27,797.8721953299998,113.8213,71 | |
| 2024-02-06 16:50:00,1707238200000,114.98,115.0,114.14,114.29,19.627819650000003,114.3292,19 | |
| 2024-02-06 16:51:00,1707238260000,114.1,115.0,114.1,114.96,209.89191739999995,114.2596,21 | |
| 2024-02-06 16:52:00,1707238320000,114.08,114.78,114.0,114.12,129.41979002,114.115,31 | |
| 2024-02-06 16:53:00,1707238380000,114.16,115.16,114.16,114.54,18.620412129999995,114.6886,23 | |
| 2024-02-06 16:54:00,1707238440000,114.0,114.85,113.31,114.36,54.28086819,114.4553,26 | |
| 2024-02-06 16:55:00,1707238500000,114.33,115.65,113.2,114.14,514.5736303499997,114.1819,154 | |
| 2024-02-06 16:56:00,1707238560000,114.6,114.62,112.51,114.0,134.97317855000003,113.5202,38 | |
| 2024-02-06 16:57:00,1707238620000,114.0,114.01,112.5,113.76,287.25782322999993,113.4174,45 | |
| 2024-02-06 16:58:00,1707238680000,112.5,114.93,112.49,114.93,52.55761007999999,112.8627,20 | |
| 2024-02-06 16:59:00,1707238740000,112.34,113.88,112.25,113.14,122.67523533,112.9535,43 | |
| 2024-02-06 17:00:00,1707238800000,113.47,114.06,112.01,113.11,136.59285738999998,112.7934,55 | |
| 2024-02-06 17:01:00,1707238860000,112.37,113.68,112.01,112.45,371.21538674000016,112.4348,45 | |
| 2024-02-06 17:02:00,1707238920000,112.45,114.34,112.44,114.34,1037.6124803999999,112.6048,132 | |
| 2024-02-06 17:03:00,1707238980000,113.76,114.16,112.0,113.46,344.71615402999976,113.2685,71 | |
| 2024-02-06 17:04:00,1707239040000,112.0,113.86,112.0,112.62,37.87058782999999,112.9917,14 | |
| 2024-02-06 17:05:00,1707239100000,113.71,114.41,113.43,113.43,19.793796849999996,113.8661,14 | |
| 2024-02-06 17:06:00,1707239160000,112.47,114.39,112.47,113.64,154.52035755,112.7609,35 | |
| 2024-02-06 17:07:00,1707239220000,112.84,114.5,112.84,113.16,227.97319587000007,113.2188,54 | |
| 2024-02-06 17:08:00,1707239280000,114.47,115.0,113.16,115.0,74.28192813,114.0165,34 | |
| 2024-02-06 17:09:00,1707239340000,113.69,114.96,113.69,114.79,48.6237545,114.5384,20 | |
| 2024-02-06 17:10:00,1707239400000,113.69,115.01,113.6,113.69,132.94627126999998,114.199,18 | |
| 2024-02-06 17:11:00,1707239460000,113.69,115.13,113.69,115.13,7.3284491,114.6053,10 | |
| 2024-02-06 17:12:00,1707239520000,115.13,115.13,113.66,113.66,117.24890877000003,114.7387,25 | |
| 2024-02-06 17:13:00,1707239580000,113.66,114.92,112.9,112.9,22.983529869999998,114.0514,24 | |
| 2024-02-06 17:14:00,1707239640000,114.45,114.9,112.01,112.01,31.784398299999996,113.5658,33 | |
| 2024-02-06 17:15:00,1707239700000,114.78,114.9,111.66,113.77,55.558558310000016,112.7915,29 | |
| 2024-02-06 17:16:00,1707239760000,113.77,114.76,111.01,111.01,113.79501177,111.4516,45 | |
| 2024-02-06 17:17:00,1707239820000,114.28,114.79,111.01,112.0,83.89866334000008,113.4476,66 | |
| 2024-02-06 17:18:00,1707239880000,113.32,113.8,111.18,112.99,109.30740624999999,112.0771,48 | |
| 2024-02-06 17:19:00,1707239940000,112.99,112.99,111.09,111.09,26.447553579999994,112.8081,16 | |
| 2024-02-06 17:20:00,1707240000000,112.89,112.99,111.31,111.88,375.96716465000003,111.9986,46 | |
| 2024-02-06 17:21:00,1707240060000,111.57,112.0,111.01,112.0,135.55639968000003,111.5479,40 | |
| 2024-02-06 17:22:00,1707240120000,112.0,113.02,111.66,113.02,374.80320813000003,112.006,109 | |
| 2024-02-06 17:23:00,1707240180000,112.47,112.9,112.02,112.16,14.254244830000001,112.338,11 | |
| 2024-02-06 17:24:00,1707240240000,112.05,112.87,111.47,112.12,122.89500577,111.853,38 | |
| 2024-02-06 17:25:00,1707240300000,112.05,112.9,111.41,112.15,157.18370546000003,112.2128,43 | |
| 2024-02-06 17:26:00,1707240360000,112.15,112.15,111.18,111.18,42.11372996,111.6198,31 | |
| 2024-02-06 17:27:00,1707240420000,111.04,114.0,111.01,111.54,30.492206059999994,111.5732,29 | |
| 2024-02-06 17:28:00,1707240480000,111.69,114.69,110.75,111.6,171.99621036000005,111.581,93 | |
| 2024-02-06 17:29:00,1707240540000,111.79,112.21,111.79,112.09,58.28287987,112.0256,25 | |
| 2024-02-06 17:30:00,1707240600000,112.39,112.83,111.67,112.81,47.98100726,112.2299,45 | |
| 2024-02-06 17:31:00,1707240660000,112.08,114.69,111.08,111.2,222.70326826000002,112.091,121 | |
| 2024-02-06 17:32:00,1707240720000,111.98,112.01,111.03,111.03,113.81542785000005,111.5805,36 | |
| 2024-02-06 17:33:00,1707240780000,112.01,112.02,111.23,111.91,18.47047865,111.5959,14 | |
| 2024-02-06 17:34:00,1707240840000,111.2,112.9,111.07,112.27,79.07482777,111.4291,32 | |
| 2024-02-06 17:35:00,1707240900000,112.35,114.1,111.32,113.84,83.37234803000001,112.8943,46 | |
| 2024-02-06 17:36:00,1707240960000,111.9,113.69,111.9,112.28,23.024541699999997,112.7934,26 | |
| 2024-02-06 17:37:00,1707241020000,111.8,113.68,111.67,112.86,54.33516482,112.3412,27 | |
| 2024-02-06 17:38:00,1707241080000,112.8,113.6,112.74,113.6,16.23276412,112.9998,21 | |
| 2024-02-06 17:39:00,1707241140000,113.53,114.09,111.21,114.09,19.60003188,113.2025,34 | |
| 2024-02-06 17:40:00,1707241200000,114.02,114.09,111.42,113.0,91.23141207000002,113.0977,36 | |
| 2024-02-06 17:41:00,1707241260000,113.99,113.99,113.43,113.43,1.6441575899999998,113.6506,4 | |
| 2024-02-06 17:42:00,1707241320000,111.77,113.07,111.51,111.51,15.728988420000002,111.9192,12 | |
| 2024-02-06 17:43:00,1707241380000,112.11,113.96,112.11,113.37,12.9867119,113.5992,8 | |
| 2024-02-06 17:44:00,1707241440000,113.91,113.91,112.09,112.09,1.2026926900000001,113.757,3 | |
| 2024-02-06 17:45:00,1707241500000,113.61,113.61,111.79,111.87,149.49235971000004,112.3045,63 | |
| 2024-02-06 17:46:00,1707241560000,111.69,112.37,111.01,111.5,190.61195837000002,111.4812,39 | |
| 2024-02-06 17:47:00,1707241620000,111.23,111.78,110.02,110.47,329.90974608,110.813,102 | |
| 2024-02-06 17:48:00,1707241680000,110.29,110.85,110.02,110.67,165.61812255,110.4934,27 | |
| 2024-02-06 17:49:00,1707241740000,110.93,110.93,110.23,110.59,186.32963112,110.5019,24 | |
| 2024-02-06 17:50:00,1707241800000,110.8,110.8,110.19,110.62,138.61482261999998,110.5725,20 | |
| 2024-02-06 17:51:00,1707241860000,110.77,111.03,110.01,110.25,106.28289246000006,110.5743,43 | |
| 2024-02-06 17:52:00,1707241920000,110.36,111.47,110.01,111.06,245.69039464,110.4157,76 | |
| 2024-02-06 17:53:00,1707241980000,111.01,111.3,110.0,111.3,162.24358409,110.4789,60 | |
| 2024-02-06 17:54:00,1707242040000,111.2,111.52,110.18,110.61,164.60154605999998,110.8586,38 | |
| 2024-02-06 17:55:00,1707242100000,110.31,111.04,110.0,111.04,97.52579540999999,110.2944,40 | |
| 2024-02-06 17:56:00,1707242160000,110.91,110.91,109.91,109.92,99.40729809999999,110.2077,39 | |
| 2024-02-06 17:57:00,1707242220000,110.37,110.37,109.5,109.86,197.87205845000005,109.956,79 | |
| 2024-02-06 17:58:00,1707242280000,110.0,110.34,110.0,110.01,142.68223833000002,110.0535,22 | |
| 2024-02-06 17:59:00,1707242340000,110.01,110.16,109.42,110.0,256.15179836,109.9761,43 | |
| 2024-02-06 18:00:00,1707242400000,110.02,110.34,110.0,110.0,60.65018845,110.1167,12 | |
| 2024-02-06 18:01:00,1707242460000,110.34,110.34,109.5,110.0,538.7629987599998,109.9986,36 | |
| 2024-02-06 18:02:00,1707242520000,110.0,110.39,109.88,110.39,141.38154705000005,110.0131,27 | |
| 2024-02-06 18:03:00,1707242580000,110.01,110.49,109.98,110.2,73.72554895000006,110.1264,41 | |
| 2024-02-06 18:04:00,1707242640000,109.99,111.01,109.99,110.0,58.84757739,110.0874,28 | |
| 2024-02-06 18:05:00,1707242700000,110.0,110.33,109.93,109.96,105.19938617999999,110.0377,39 | |
| 2024-02-06 18:06:00,1707242760000,110.0,110.36,110.0,110.36,54.82690809000001,110.1295,22 | |
| 2024-02-06 18:07:00,1707242820000,110.03,110.36,110.0,110.0,326.0609915999997,110.0158,55 | |
| 2024-02-06 18:08:00,1707242880000,110.0,110.62,110.0,110.43,229.58451986999998,110.0432,33 | |
| 2024-02-06 18:09:00,1707242940000,110.17,110.55,110.0,110.0,155.14561649,110.0499,42 | |
| 2024-02-06 18:10:00,1707243000000,110.33,110.33,110.0,110.0,167.78730381000003,110.0065,20 | |
| 2024-02-06 18:11:00,1707243060000,110.0,110.0,108.58,109.18,324.26790003999963,109.6093,65 | |
| 2024-02-06 18:12:00,1707243120000,109.18,109.43,107.44,108.22,181.82805734999988,108.3968,123 | |
| 2024-02-06 18:13:00,1707243180000,107.88,108.5,106.59,107.73,251.5808398299999,107.7204,124 | |
| 2024-02-06 18:14:00,1707243240000,106.5,109.55,106.5,107.74,37.757371170000006,108.0988,58 | |
| 2024-02-06 18:15:00,1707243300000,108.1,108.15,107.2,107.5,67.64223326000004,107.6953,48 | |
| 2024-02-06 18:16:00,1707243360000,107.93,108.0,107.23,107.23,102.17180002999999,107.5419,19 | |
| 2024-02-06 18:17:00,1707243420000,107.23,107.59,107.23,107.49,19.19030987,107.4979,13 | |
| 2024-02-06 18:18:00,1707243480000,107.26,108.89,107.0,107.3,85.18632062000005,107.7459,70 | |
| 2024-02-06 18:19:00,1707243540000,107.64,108.18,106.95,107.26,120.69968627000002,107.3065,42 | |
| 2024-02-06 18:20:00,1707243600000,107.22,107.22,106.13,106.7,60.36796371000002,106.8176,46 | |
| 2024-02-06 18:21:00,1707243660000,106.51,107.2,106.01,107.2,86.03467149000001,106.5289,42 | |
| 2024-02-06 18:22:00,1707243720000,106.27,107.2,106.27,106.99,14.797519489999999,107.0928,8 | |
| 2024-02-06 18:23:00,1707243780000,107.0,107.13,106.0,106.37,45.460439450000024,106.509,43 | |
| 2024-02-06 18:24:00,1707243840000,106.89,107.2,105.9,106.94,90.07402623000003,106.7231,43 | |
| 2024-02-06 18:25:00,1707243900000,106.89,107.38,106.51,106.51,86.23382961000004,107.1383,23 | |
| 2024-02-06 18:26:00,1707243960000,107.42,107.67,106.41,106.41,96.33037425,106.7308,34 | |
| 2024-02-06 18:27:00,1707244020000,106.42,107.68,105.91,107.68,211.77786622999972,106.4107,55 | |
| 2024-02-06 18:28:00,1707244080000,107.67,107.68,105.95,107.66,31.143613050000006,106.7254,23 | |
| 2024-02-06 18:29:00,1707244140000,105.79,108.09,103.9,104.51,311.67579256,105.2048,97 | |
| 2024-02-06 18:30:00,1707244200000,105.6,106.92,103.7,104.28,166.17381981999995,104.7515,90 | |
| 2024-02-06 18:31:00,1707244260000,104.51,105.34,104.26,104.26,82.21165162000001,104.3776,33 | |
| 2024-02-06 18:32:00,1707244320000,104.26,104.91,104.26,104.9,40.315827750000004,104.469,30 | |
| 2024-02-06 18:33:00,1707244380000,104.9,106.33,104.47,104.88,37.296958790000005,105.1279,30 | |
| 2024-02-06 18:34:00,1707244440000,104.96,104.96,104.39,104.64,197.63345032999993,104.6443,34 | |
| 2024-02-06 18:35:00,1707244500000,105.04,106.31,104.39,104.91,35.940525459999996,105.3239,55 | |
| 2024-02-06 18:36:00,1707244560000,104.92,106.17,104.6,105.38,54.208990019999995,105.0568,43 | |
| 2024-02-06 18:37:00,1707244620000,105.54,106.23,105.0,105.0,19.1596459,106.1686,9 | |
| 2024-02-06 18:38:00,1707244680000,105.33,106.28,105.33,106.28,15.591203079999998,105.7805,24 | |
| 2024-02-06 18:39:00,1707244740000,105.5,106.32,105.29,105.55,105.31969191,106.0097,51 | |
| 2024-02-06 18:40:00,1707244800000,106.23,106.26,104.61,105.37,67.19621424000005,105.5049,61 | |
| 2024-02-06 18:41:00,1707244860000,104.99,105.0,104.61,104.62,39.33388757,104.9181,28 | |
| 2024-02-06 18:42:00,1707244920000,105.0,105.49,104.61,104.98,32.16450195999999,104.9724,33 | |
| 2024-02-06 18:43:00,1707244980000,104.7,105.7,104.6,104.99,129.96130952,104.9421,47 | |
| 2024-02-06 18:44:00,1707245040000,104.99,105.38,104.01,104.42,29.233064979999995,104.7488,23 | |
| 2024-02-06 18:45:00,1707245100000,104.52,105.23,104.0,104.31,59.11780282,104.2087,18 | |
| 2024-02-06 18:46:00,1707245160000,104.92,107.08,104.65,104.65,58.088814600000006,105.2536,56 | |
| 2024-02-06 18:47:00,1707245220000,106.54,106.8,105.0,105.04,14.557624069999997,106.3243,10 | |
| 2024-02-06 18:48:00,1707245280000,105.73,106.46,105.39,106.46,7.09046578,106.1796,12 | |
| 2024-02-06 18:49:00,1707245340000,105.39,108.24,105.39,105.74,156.97948605999989,106.6577,60 | |
| 2024-02-06 18:50:00,1707245400000,106.82,108.0,105.03,107.73,74.17210766000002,106.6925,72 | |
| 2024-02-06 18:51:00,1707245460000,107.72,107.72,105.69,106.35,21.127888119999994,106.3546,26 | |
| 2024-02-06 18:52:00,1707245520000,106.09,107.82,106.0,106.53,34.42617225999999,106.6339,45 | |
| 2024-02-06 18:53:00,1707245580000,106.1,109.29,106.0,107.65,208.58975397000006,108.6661,63 | |
| 2024-02-06 18:54:00,1707245640000,107.53,108.72,105.92,108.72,23.289249169999998,107.2389,30 | |
| 2024-02-06 18:55:00,1707245700000,106.97,109.76,106.0,109.5,80.77393821000001,107.6273,71 | |
| 2024-02-06 18:56:00,1707245760000,108.16,109.0,107.0,108.71,8.754652660000001,108.4558,13 | |
| 2024-02-06 18:57:00,1707245820000,107.82,108.35,107.82,108.29,8.6785266,108.028,8 | |
| 2024-02-06 18:58:00,1707245880000,108.22,109.32,107.95,109.12,7.32182262,108.5008,14 | |
| 2024-02-06 18:59:00,1707245940000,108.99,108.99,106.0,106.0,29.01929349,107.4877,9 | |
| 2024-02-06 19:00:00,1707246000000,108.15,108.91,105.15,107.01,68.33848422000003,107.0184,37 | |
| 2024-02-06 19:01:00,1707246060000,107.01,107.45,105.3,106.66,78.41231032000003,106.6079,43 | |
| 2024-02-06 19:02:00,1707246120000,107.13,107.95,106.0,106.9,12.907896520000001,107.015,17 | |
| 2024-02-06 19:03:00,1707246180000,106.9,107.45,106.06,107.41,22.304404569999996,106.7333,16 | |
| 2024-02-06 19:04:00,1707246240000,107.21,107.21,106.69,106.69,26.595046679999996,106.8083,15 | |
| 2024-02-06 19:05:00,1707246300000,107.1,111.52,107.05,108.42,117.28647740000005,109.5491,70 | |
| 2024-02-06 19:06:00,1707246360000,108.37,110.12,106.8,107.35,312.2459247799999,107.7531,102 | |
| 2024-02-06 19:07:00,1707246420000,107.39,109.82,107.28,108.0,315.8005329299999,108.1533,57 | |
| 2024-02-06 19:08:00,1707246480000,109.77,111.52,108.22,110.0,167.03162337999998,109.8087,32 | |
| 2024-02-06 19:09:00,1707246540000,108.28,115.78,107.87,110.01,100.98158159000003,111.0224,76 | |
| 2024-02-06 19:10:00,1707246600000,109.93,111.85,109.85,110.0,50.330902609999995,110.2847,28 | |
| 2024-02-06 19:11:00,1707246660000,109.94,110.0,106.27,106.27,181.4188242999999,108.9245,60 | |
| 2024-02-06 19:12:00,1707246720000,108.44,108.46,105.07,106.57,486.1184090899997,106.8314,98 | |
| 2024-02-06 19:13:00,1707246780000,106.57,107.8,104.01,107.15,144.30183999,104.8204,61 | |
| 2024-02-06 19:14:00,1707246840000,107.4,108.99,104.02,108.72,38.5316709,107.4493,51 | |
| 2024-02-06 19:15:00,1707246900000,108.72,111.0,104.5,107.5,76.93924456000005,108.6171,84 | |
| 2024-02-06 19:16:00,1707246960000,108.12,108.12,104.01,104.8,524.96159223,105.3311,48 | |
| 2024-02-06 19:17:00,1707247020000,106.98,107.01,104.3,107.0,30.084974859999996,106.8849,27 | |
| 2024-02-06 19:18:00,1707247080000,107.0,107.7,104.01,107.68,39.33173996000001,106.9573,20 | |
| 2024-02-06 19:19:00,1707247140000,107.0,107.15,105.09,107.15,21.646403769999996,106.926,21 | |
| 2024-02-06 19:20:00,1707247200000,107.68,107.85,104.01,107.47,24.2236783,107.1067,30 | |
| 2024-02-06 19:21:00,1707247260000,108.12,109.0,104.66,107.91,95.92270753000001,108.0718,41 | |
| 2024-02-06 19:22:00,1707247320000,107.91,108.99,106.19,108.99,82.49022768000002,107.5263,78 | |
| 2024-02-06 19:23:00,1707247380000,107.59,107.59,104.66,107.48,175.52791876999999,106.042,49 | |
| 2024-02-06 19:24:00,1707247440000,105.13,107.28,105.13,105.18,6.429683689999999,105.7476,9 | |
| 2024-02-06 19:25:00,1707247500000,106.88,107.68,106.88,107.68,10.055189319999998,107.2422,5 | |
| 2024-02-06 19:26:00,1707247560000,107.68,107.92,104.4,107.86,25.308644240000003,105.9312,19 | |
| 2024-02-06 19:27:00,1707247620000,107.89,110.0,105.0,105.0,102.44628017,106.8584,56 | |
| 2024-02-06 19:28:00,1707247680000,108.86,109.01,104.59,105.48,329.6804055000003,106.4619,210 | |
| 2024-02-06 19:29:00,1707247740000,105.48,105.79,104.51,105.79,71.16952199000002,105.3804,51 | |
| 2024-02-06 19:30:00,1707247800000,105.25,105.55,104.5,104.81,59.68784552999999,104.9961,40 | |
| 2024-02-06 19:31:00,1707247860000,104.48,105.38,104.1,104.12,112.18099458999998,104.2395,34 | |
| 2024-02-06 19:32:00,1707247920000,104.12,104.57,102.01,102.77,326.72760092999994,103.4169,70 | |
| 2024-02-06 19:33:00,1707247980000,102.77,104.58,102.77,104.43,40.62013265,104.0293,34 | |
| 2024-02-06 19:34:00,1707248040000,104.0,104.44,103.5,103.57,40.627932320000006,103.7402,19 | |
| 2024-02-06 19:35:00,1707248100000,104.44,105.0,102.19,104.99,162.24644224999994,103.2465,44 | |
| 2024-02-06 19:36:00,1707248160000,104.96,105.36,104.96,105.36,4.19515874,105.0061,8 | |
| 2024-02-06 19:37:00,1707248220000,105.31,105.87,105.28,105.28,9.21885278,105.4839,16 | |
| 2024-02-06 19:38:00,1707248280000,105.16,105.56,104.63,104.63,70.38305324000001,105.2722,31 | |
| 2024-02-06 19:39:00,1707248340000,104.73,104.88,103.5,104.27,121.50992314000001,104.2196,32 | |
| 2024-02-06 19:40:00,1707248400000,104.77,104.77,102.61,102.61,469.8148766699999,103.3427,58 | |
| 2024-02-06 19:41:00,1707248460000,103.2,103.49,100.87,102.94,888.8896631300001,102.502,112 | |
| 2024-02-06 19:42:00,1707248520000,102.93,103.02,100.27,102.76,1429.4746888200002,101.9061,259 | |
| 2024-02-06 19:43:00,1707248580000,102.82,102.84,101.22,102.29,1280.9362156400014,101.8596,295 | |
| 2024-02-06 19:44:00,1707248640000,102.28,102.56,101.23,102.08,471.6247727699994,101.9907,206 | |
| 2024-02-06 19:45:00,1707248700000,102.18,102.49,100.7,101.38,619.8034437100001,101.3682,120 | |
| 2024-02-06 19:46:00,1707248760000,102.33,102.39,100.0,101.8,2532.2629812499986,100.5422,517 | |
| 2024-02-06 19:47:00,1707248820000,101.38,101.62,100.68,101.25,355.2147925199997,101.1213,105 | |
| 2024-02-06 19:48:00,1707248880000,101.37,102.33,100.72,101.15,692.9666700500012,101.2089,137 | |
| 2024-02-06 19:49:00,1707248940000,101.15,101.92,100.4,100.83,287.1365374299998,101.0144,74 | |
| 2024-02-06 19:50:00,1707249000000,101.36,101.47,99.87,100.85,973.7215740500013,100.6691,179 | |
| 2024-02-06 19:51:00,1707249060000,100.82,101.7,100.25,100.76,428.3080940599998,100.9656,122 | |
| 2024-02-06 19:52:00,1707249120000,101.22,101.74,101.04,101.74,209.84314959000002,101.3412,60 | |
| 2024-02-06 19:53:00,1707249180000,101.3,101.88,101.16,101.7,222.36463129999984,101.6133,55 | |
| 2024-02-06 19:54:00,1707249240000,101.62,101.86,101.32,101.57,43.73166347000001,101.5774,21 | |
| 2024-02-06 19:55:00,1707249300000,101.71,103.19,101.5,101.5,1025.2404701600003,101.9751,126 | |
| 2024-02-06 19:56:00,1707249360000,102.05,102.05,101.4,101.65,215.20643135000003,101.5521,30 | |
| 2024-02-06 19:57:00,1707249420000,101.66,106.26,99.58,101.83,3206.4182061200013,102.1148,195 | |
| 2024-02-06 19:58:00,1707249480000,101.86,102.15,101.64,102.15,166.06457118999998,101.9754,32 | |
| 2024-02-06 19:59:00,1707249540000,101.94,102.27,99.34,101.27,2053.17323281,100.5208,148 | |
| 2024-02-06 20:00:00,1707249600000,101.76,102.04,101.64,101.98,90.38916099,101.9426,27 | |
| 2024-02-06 20:01:00,1707249660000,101.98,106.0,101.65,102.18,1640.46067238,103.5713,109 | |
| 2024-02-06 20:02:00,1707249720000,102.26,103.35,102.26,103.35,604.2806632799999,102.7273,108 | |
| 2024-02-06 20:03:00,1707249780000,102.97,103.64,102.52,102.52,412.5294672199999,102.8402,57 | |
| 2024-02-06 20:04:00,1707249840000,102.72,103.03,102.66,103.01,226.78270507999997,102.8544,47 | |
| 2024-02-06 20:05:00,1707249900000,103.04,103.58,100.02,103.1,1638.05201409,101.2318,88 | |
| 2024-02-06 20:06:00,1707249960000,102.95,103.51,102.95,103.4,266.99605713,103.1725,53 | |
| 2024-02-06 20:07:00,1707250020000,103.17,103.52,103.1,103.52,40.98553604000001,103.2032,15 | |
| 2024-02-06 20:08:00,1707250080000,103.57,104.69,103.57,103.85,36.831313890000004,103.9942,35 | |
| 2024-02-06 20:09:00,1707250140000,103.78,104.33,103.66,103.85,73.33151143999999,103.8607,25 | |
| 2024-02-06 20:10:00,1707250200000,104.02,104.73,104.02,104.66,112.11643261999998,104.4831,26 | |
| 2024-02-06 20:11:00,1707250260000,104.12,104.35,103.35,104.06,180.67432895,103.5864,44 | |
| 2024-02-06 20:12:00,1707250320000,103.69,104.51,103.36,103.72,371.59663503,103.4424,63 | |
| 2024-02-06 20:13:00,1707250380000,103.75,103.75,103.24,103.26,56.24353966000002,103.4727,25 | |
| 2024-02-06 20:14:00,1707250440000,103.28,103.28,103.0,103.03,236.18029524999983,103.0652,29 | |
| 2024-02-06 20:15:00,1707250500000,103.14,104.24,103.04,103.5,498.81224907000006,103.417,72 | |
| 2024-02-06 20:16:00,1707250560000,103.35,104.51,103.35,104.51,171.25542907999997,103.5434,41 | |
| 2024-02-06 20:17:00,1707250620000,104.2,107.75,104.2,105.45,472.58960486999973,105.1396,108 | |
| 2024-02-06 20:18:00,1707250680000,105.26,106.33,105.26,105.98,397.57290128,105.571,65 | |
| 2024-02-06 20:19:00,1707250740000,105.64,105.84,104.95,105.25,279.36580771999996,105.5338,46 | |
| 2024-02-06 20:20:00,1707250800000,105.14,105.77,104.6,105.51,167.79637859999994,105.1898,33 | |
| 2024-02-06 20:21:00,1707250860000,105.3,105.3,104.16,104.16,184.61488593,104.3657,39 | |
| 2024-02-06 20:22:00,1707250920000,105.01,105.17,104.18,105.17,199.70560622999992,104.572,54 | |
| 2024-02-06 20:23:00,1707250980000,105.26,105.39,104.71,104.71,145.35163873999994,105.1596,45 | |
| 2024-02-06 20:24:00,1707251040000,105.03,105.54,105.03,105.13,103.95880137000002,105.056,15 | |
| 2024-02-06 20:25:00,1707251100000,105.13,105.75,104.65,105.34,792.6536911300002,104.833,105 | |
| 2024-02-06 20:26:00,1707251160000,105.38,106.02,105.38,105.7,21.95991714,105.5016,37 | |
| 2024-02-06 20:27:00,1707251220000,105.48,106.52,105.19,105.87,126.42291873,105.4852,66 | |
| 2024-02-06 20:28:00,1707251280000,106.14,107.07,105.87,106.19,161.28166551999996,106.1593,39 | |
| 2024-02-06 20:29:00,1707251340000,106.23,109.19,106.23,107.22,279.87751523999987,107.2337,87 | |
| 2024-02-06 20:30:00,1707251400000,107.21,108.11,106.7,107.14,286.7128707299999,106.8602,52 | |
| 2024-02-06 20:31:00,1707251460000,107.08,107.08,106.49,106.5,180.06255160999996,106.5454,59 | |
| 2024-02-06 20:32:00,1707251520000,106.5,107.15,106.49,106.83,88.43105720999999,106.6136,32 | |
| 2024-02-06 20:33:00,1707251580000,108.27,108.27,106.9,106.95,73.69488352,106.9794,20 | |
| 2024-02-06 20:34:00,1707251640000,107.17,108.2,107.04,107.09,63.13053465999999,107.3908,27 | |
| 2024-02-06 20:35:00,1707251700000,107.28,107.28,106.5,106.5,51.37588856000001,107.004,14 | |
| 2024-02-06 20:36:00,1707251760000,106.51,107.51,106.51,107.43,38.0058764,107.0199,18 | |
| 2024-02-06 20:37:00,1707251820000,106.97,106.99,106.97,106.99,53.42580337,106.9835,6 | |
| 2024-02-06 20:38:00,1707251880000,107.01,107.96,106.89,106.89,237.75284328,107.0454,38 | |
| 2024-02-06 20:39:00,1707251940000,106.85,107.06,106.85,107.0,45.745380000000004,107.0071,29 | |
| 2024-02-06 20:40:00,1707252000000,107.06,107.1,106.75,107.0,43.968952269999996,106.9327,23 | |
| 2024-02-06 20:41:00,1707252060000,107.11,107.6,107.11,107.28,114.63739883,107.351,28 | |
| 2024-02-06 20:42:00,1707252120000,107.56,107.91,107.19,107.83,71.57825186000002,107.4667,47 | |
| 2024-02-06 20:43:00,1707252180000,107.64,109.0,107.64,108.3,341.6307745699998,108.136,100 | |
| 2024-02-06 20:44:00,1707252240000,107.86,108.57,107.84,108.32,17.13252687,108.0942,21 | |
| 2024-02-06 20:45:00,1707252300000,108.32,109.19,108.05,108.05,80.26345512000002,108.5581,40 | |
| 2024-02-06 20:46:00,1707252360000,107.97,109.12,107.75,108.08,90.03714464000001,107.988,31 | |
| 2024-02-06 20:47:00,1707252420000,108.7,108.89,107.97,108.89,34.12503142999999,108.4018,29 | |
| 2024-02-06 20:48:00,1707252480000,108.46,108.73,108.25,108.36,11.999148230000003,108.581,25 | |
| 2024-02-06 20:49:00,1707252540000,108.25,108.52,106.96,107.62,112.62794435000002,107.693,60 | |
| 2024-02-06 20:50:00,1707252600000,107.26,107.85,106.91,107.28,67.32099515,107.619,32 | |
| 2024-02-06 20:51:00,1707252660000,107.3,107.3,106.88,106.88,27.1404166,107.2632,25 | |
| 2024-02-06 20:52:00,1707252720000,107.2,107.51,107.05,107.51,104.04241121000001,107.2574,43 | |
| 2024-02-06 20:53:00,1707252780000,108.12,108.28,107.11,107.46,11.31101148,107.5685,13 | |
| 2024-02-06 20:54:00,1707252840000,107.46,108.6,107.46,107.76,71.46177838000003,107.8117,40 | |
| 2024-02-06 20:55:00,1707252900000,107.78,109.0,107.78,108.86,158.92041831999998,108.2567,57 | |
| 2024-02-06 20:56:00,1707252960000,108.21,109.2,108.21,108.53,161.81766076,108.3872,24 | |
| 2024-02-06 20:57:00,1707253020000,108.68,108.68,108.16,108.62,9.860737460000001,108.4703,10 | |
| 2024-02-06 20:58:00,1707253080000,108.63,108.73,108.24,108.66,25.65562999999999,108.5515,25 | |
| 2024-02-06 20:59:00,1707253140000,108.61,108.68,107.91,107.91,95.73838237,108.4691,34 | |
| 2024-02-06 21:00:00,1707253200000,108.69,108.69,108.19,108.62,60.682775670000034,108.619,36 | |
| 2024-02-06 21:01:00,1707253260000,108.54,108.7,107.82,108.02,439.6237995599995,108.4835,130 | |
| 2024-02-06 21:02:00,1707253320000,108.6,108.7,108.09,108.67,164.82371353,108.5473,85 | |
| 2024-02-06 21:03:00,1707253380000,108.54,109.89,108.5,108.52,112.21588813,109.0299,78 | |
| 2024-02-06 21:04:00,1707253440000,108.57,109.69,108.31,109.69,47.898932800000004,108.7009,77 | |
| 2024-02-06 21:05:00,1707253500000,109.58,110.22,107.81,110.19,288.07335056999995,109.258,102 | |
| 2024-02-06 21:06:00,1707253560000,109.09,110.0,109.09,109.21,138.02203830000002,109.8247,56 | |
| 2024-02-06 21:07:00,1707253620000,109.77,110.0,109.46,110.0,66.90412364000001,109.9653,34 | |
| 2024-02-06 21:08:00,1707253680000,110.0,110.7,110.0,110.35,318.63235734999984,110.0593,45 | |
| 2024-02-06 21:09:00,1707253740000,110.4,111.13,110.0,110.27,68.66971378000004,110.2987,58 | |
| 2024-02-06 21:10:00,1707253800000,110.27,111.11,109.8,111.09,55.330962250000006,110.2279,40 | |
| 2024-02-06 21:11:00,1707253860000,110.78,111.11,110.0,110.9,35.47105533,110.3927,24 | |
| 2024-02-06 21:12:00,1707253920000,110.91,111.0,110.51,110.52,35.40140134000001,110.752,13 | |
| 2024-02-06 21:13:00,1707253980000,110.52,111.74,110.52,111.71,160.67254719000002,111.5605,38 | |
| 2024-02-06 21:14:00,1707254040000,111.71,113.48,110.96,112.94,788.8865046900005,113.0056,55 | |
| 2024-02-06 21:15:00,1707254100000,111.9,112.82,111.72,111.77,127.18378715000003,111.8969,32 | |
| 2024-02-06 21:16:00,1707254160000,111.77,113.14,111.34,112.94,64.01874545,111.6346,23 | |
| 2024-02-06 21:17:00,1707254220000,112.91,112.91,111.93,112.21,184.45875823999998,112.0762,25 | |
| 2024-02-06 21:18:00,1707254280000,112.09,112.9,112.09,112.76,34.37556227,112.8172,15 | |
| 2024-02-06 21:19:00,1707254340000,112.01,112.7,111.67,112.46,24.793439860000003,112.6354,6 | |
| 2024-02-06 21:20:00,1707254400000,111.62,112.2,110.52,110.52,72.43240546000001,111.3626,22 | |
| 2024-02-06 21:21:00,1707254460000,111.03,111.03,108.78,110.01,569.5426580500001,110.4823,93 | |
| 2024-02-06 21:22:00,1707254520000,110.05,110.29,109.97,110.19,224.77350513,110.2061,21 | |
| 2024-02-06 21:23:00,1707254580000,110.19,110.19,109.1,109.1,138.68462959000001,109.6916,25 | |
| 2024-02-06 21:24:00,1707254640000,109.61,109.75,109.59,109.61,743.17508569,109.6197,47 | |
| 2024-02-06 21:25:00,1707254700000,109.6,109.6,109.1,109.55,115.42327887999997,109.5313,28 | |
| 2024-02-06 21:26:00,1707254760000,109.53,109.53,109.47,109.49,111.30982799999998,109.4962,20 | |
| 2024-02-06 21:27:00,1707254820000,109.48,109.85,109.1,109.49,23.27666959999999,109.4007,20 | |
| 2024-02-06 21:28:00,1707254880000,109.49,109.71,109.1,109.1,13.566438719999997,109.423,22 | |
| 2024-02-06 21:29:00,1707254940000,109.34,109.69,108.5,109.29,96.32063588000001,109.2548,21 | |
| 2024-02-06 21:30:00,1707255000000,109.26,109.26,108.52,108.52,22.65716236,108.9105,8 | |
| 2024-02-06 21:31:00,1707255060000,108.79,109.17,108.51,108.79,50.94657413000001,108.8215,12 | |
| 2024-02-06 21:32:00,1707255120000,109.24,109.7,108.52,109.58,17.745815769999997,109.2865,20 | |
| 2024-02-06 21:33:00,1707255180000,109.33,109.9,109.33,109.6,22.64386939,109.5441,19 | |
| 2024-02-06 21:34:00,1707255240000,109.53,109.54,107.8,108.61,212.32839016999995,108.2133,38 | |
| 2024-02-06 21:35:00,1707255300000,107.96,108.64,107.96,108.54,43.1520386,108.5699,11 | |
| 2024-02-06 21:36:00,1707255360000,108.51,108.51,108.0,108.0,16.01999196,108.4089,6 | |
| 2024-02-06 21:37:00,1707255420000,108.0,108.23,107.66,108.0,30.018195679999998,107.8859,20 | |
| 2024-02-06 21:38:00,1707255480000,108.06,108.06,107.49,108.0,24.825546209999995,107.8463,24 | |
| 2024-02-06 21:39:00,1707255540000,107.56,107.97,107.49,107.97,19.348021089999996,107.6164,20 | |
| 2024-02-06 21:40:00,1707255600000,107.86,107.86,107.46,107.46,125.38927728000006,107.4762,41 | |
| 2024-02-06 21:41:00,1707255660000,107.46,108.4,107.46,108.1,92.18507252000003,108.1921,23 | |
| 2024-02-06 21:42:00,1707255720000,108.0,108.64,107.54,107.54,166.07663298,108.2808,12 | |
| 2024-02-06 21:43:00,1707255780000,108.26,108.26,107.74,107.74,190.99477644999993,108.156,20 | |
| 2024-02-06 21:44:00,1707255840000,107.54,108.01,107.47,107.73,97.16474,107.9925,10 | |
| 2024-02-06 21:45:00,1707255900000,107.59,108.45,107.47,107.52,913.1170397999999,108.116,24 | |
| 2024-02-06 21:46:00,1707255960000,107.52,107.69,107.46,107.51,30.92260998999999,107.5182,41 | |
| 2024-02-06 21:47:00,1707256020000,107.51,107.72,107.46,107.72,125.83211239000002,107.5069,36 | |
| 2024-02-06 21:48:00,1707256080000,107.72,107.84,107.0,107.0,65.42937201000001,107.398,32 | |
| 2024-02-06 21:49:00,1707256140000,107.0,107.01,106.01,106.81,34.067773439999996,106.6776,28 | |
| 2024-02-06 21:50:00,1707256200000,106.87,106.92,106.55,106.59,115.71298238,106.6448,25 | |
| 2024-02-06 21:51:00,1707256260000,106.46,106.61,106.1,106.36,138.79633871,106.3695,47 | |
| 2024-02-06 21:52:00,1707256320000,106.12,106.15,105.1,105.72,88.76942274,105.7247,47 | |
| 2024-02-06 21:53:00,1707256380000,105.72,105.72,105.68,105.68,9.76939348,105.71,9 | |
| 2024-02-06 21:54:00,1707256440000,105.85,106.32,105.57,106.27,55.53975016000001,105.9469,14 | |
| 2024-02-06 21:55:00,1707256500000,105.7,106.88,105.52,106.2,23.07342729999999,105.8984,37 | |
| 2024-02-06 21:56:00,1707256560000,106.14,106.23,105.66,106.18,23.16555681,106.0703,22 | |
| 2024-02-06 21:57:00,1707256620000,106.16,107.22,105.91,106.86,51.49692946000003,106.5774,35 | |
| 2024-02-06 21:58:00,1707256680000,106.87,106.92,106.39,106.39,134.45580898000003,106.692,23 | |
| 2024-02-06 21:59:00,1707256740000,106.37,107.22,105.54,106.9,85.35256086000005,106.1868,49 | |
| 2024-02-06 22:00:00,1707256800000,106.15,107.03,105.71,106.41,40.27742722,106.5647,27 | |
| 2024-02-06 22:01:00,1707256860000,105.96,106.51,105.49,106.0,76.26046265000001,106.2578,17 | |
| 2024-02-06 22:02:00,1707256920000,105.3,107.43,105.24,107.43,115.69564192,107.2648,25 | |
| 2024-02-06 22:03:00,1707256980000,106.52,106.9,105.88,105.88,6.72597692,106.8318,5 | |
| 2024-02-06 22:04:00,1707257040000,105.9,106.53,105.7,105.86,12.7765,106.1839,8 | |
| 2024-02-06 22:05:00,1707257100000,105.86,106.22,105.13,105.84,21.39526381,105.7061,12 | |
| 2024-02-06 22:06:00,1707257160000,105.41,105.58,104.63,104.63,39.55057092,105.0612,30 | |
| 2024-02-06 22:07:00,1707257220000,104.69,104.85,104.5,104.68,26.038247229999993,104.7156,38 | |
| 2024-02-06 22:08:00,1707257280000,104.68,104.68,104.21,104.58,253.89605728999996,104.552,77 | |
| 2024-02-06 22:09:00,1707257340000,104.54,104.7,104.52,104.7,13.522394519999999,104.5918,18 | |
| 2024-02-06 22:10:00,1707257400000,104.29,104.57,104.0,104.22,72.26371125,104.0839,20 | |
| 2024-02-06 22:11:00,1707257460000,104.54,105.55,104.54,105.55,77.51020487,105.4305,24 | |
| 2024-02-06 22:12:00,1707257520000,105.02,106.09,104.74,105.23,453.38271663999996,105.7772,50 | |
| 2024-02-06 22:13:00,1707257580000,104.89,105.49,104.84,104.89,20.85751182,105.0719,15 | |
| 2024-02-06 22:14:00,1707257640000,104.9,105.64,104.8,105.45,142.89694566,104.9985,41 | |
| 2024-02-06 22:15:00,1707257700000,105.19,105.19,104.8,105.11,8.81095131,105.049,4 | |
| 2024-02-06 22:16:00,1707257760000,104.86,105.26,104.77,105.18,37.06250426000001,104.9707,33 | |
| 2024-02-06 22:17:00,1707257820000,104.87,104.87,104.57,104.57,12.0,104.71,5 | |
| 2024-02-06 22:18:00,1707257880000,104.49,105.21,104.49,105.21,12.91349,104.6129,6 | |
| 2024-02-06 22:19:00,1707257940000,105.17,105.2,104.65,105.19,26.876512390000002,105.0467,18 | |
| 2024-02-06 22:20:00,1707258000000,105.0,105.0,104.6,105.0,22.73486839000001,104.9433,25 | |
| 2024-02-06 22:21:00,1707258060000,105.0,105.53,105.0,105.2,32.57523201,105.194,15 | |
| 2024-02-06 22:22:00,1707258120000,105.2,105.63,105.0,105.4,142.70251105,105.4861,22 | |
| 2024-02-06 22:23:00,1707258180000,105.39,105.52,104.62,105.39,132.96800165999997,104.9194,21 | |
| 2024-02-06 22:24:00,1707258240000,105.49,105.49,105.23,105.44,95.12074555,105.4066,20 | |
| 2024-02-06 22:25:00,1707258300000,105.1,105.47,104.13,104.13,27.0620307,104.8241,9 | |
| 2024-02-06 22:26:00,1707258360000,104.38,105.06,104.14,104.26,66.55077446,104.5306,40 | |
| 2024-02-06 22:27:00,1707258420000,105.13,105.16,103.74,103.74,168.78317364999995,104.0068,52 | |
| 2024-02-06 22:28:00,1707258480000,104.5,104.5,103.56,103.94,39.177995919999994,104.1101,17 | |
| 2024-02-06 22:29:00,1707258540000,103.89,104.24,103.87,103.87,17.44602046,104.1089,9 | |
| 2024-02-06 22:30:00,1707258600000,104.15,104.79,103.56,103.85,21.16786368,104.1833,15 | |
| 2024-02-06 22:31:00,1707258660000,103.76,104.13,103.0,103.89,165.91012785,103.4557,41 | |
| 2024-02-06 22:32:00,1707258720000,103.2,104.09,103.0,103.94,91.43565496,103.1649,43 | |
| 2024-02-06 22:33:00,1707258780000,103.05,103.96,103.0,103.83,66.96098177000002,103.5355,43 | |
| 2024-02-06 22:34:00,1707258840000,103.81,103.95,103.21,103.94,69.77639275999998,103.858,37 | |
| 2024-02-06 22:35:00,1707258900000,103.95,103.95,103.9,103.95,91.43078000000001,103.9486,73 | |
| 2024-02-06 22:36:00,1707258960000,103.95,104.68,103.94,104.52,221.18132363999996,104.3831,73 | |
| 2024-02-06 22:37:00,1707259020000,104.51,104.52,104.33,104.35,316.21942398000004,104.422,47 | |
| 2024-02-06 22:38:00,1707259080000,103.89,105.0,103.58,105.0,398.17021064,104.7063,18 | |
| 2024-02-06 22:39:00,1707259140000,104.79,104.99,104.31,104.49,41.07269817,104.6075,12 | |
| 2024-02-06 22:40:00,1707259200000,104.97,105.0,104.96,105.0,341.20612835,104.9863,6 | |
| 2024-02-06 22:41:00,1707259260000,105.21,105.74,104.66,105.04,257.61965336,105.3901,24 | |
| 2024-02-06 22:42:00,1707259320000,105.71,105.71,105.54,105.58,113.99570048999999,105.5916,8 | |
| 2024-02-06 22:43:00,1707259380000,105.32,105.55,104.4,105.28,212.16228352000005,104.7694,35 | |
| 2024-02-06 22:44:00,1707259440000,105.15,105.28,104.4,104.4,729.4715478700002,104.9949,46 | |
| 2024-02-06 22:45:00,1707259500000,104.4,104.46,104.4,104.46,33.13242682,104.4078,4 | |
| 2024-02-06 22:46:00,1707259560000,104.98,104.98,104.98,104.98,0.95309566,104.98,1 | |
| 2024-02-06 22:47:00,1707259620000,105.03,105.05,104.9,104.9,6.036688329999999,105.01,5 | |
| 2024-02-06 22:48:00,1707259680000,104.99,105.84,104.82,105.3,17.058427589999997,105.3581,20 | |
| 2024-02-06 22:49:00,1707259740000,105.26,105.75,105.09,105.27,10.56310935,105.6558,6 | |
| 2024-02-06 22:50:00,1707259800000,105.0,105.2,104.41,104.86,32.71909451,104.9483,10 | |
| 2024-02-06 22:51:00,1707259860000,105.12,105.76,105.07,105.76,267.09592263999997,105.3399,19 | |
| 2024-02-06 22:52:00,1707259920000,105.55,107.35,105.55,106.72,271.82228849,106.1159,91 | |
| 2024-02-06 22:53:00,1707259980000,106.68,106.68,106.0,106.05,34.18285111,106.2124,18 | |
| 2024-02-06 22:54:00,1707260040000,106.03,106.55,106.0,106.09,42.52360464,106.2149,20 | |
| 2024-02-06 22:55:00,1707260100000,106.01,106.46,106.0,106.12,20.56479061,106.0331,10 | |
| 2024-02-06 22:56:00,1707260160000,106.12,106.73,106.0,106.73,33.091376899999986,106.218,26 | |
| 2024-02-06 22:57:00,1707260220000,106.18,107.35,106.18,107.35,38.034134890000004,107.0205,21 | |
| 2024-02-06 22:58:00,1707260280000,106.85,106.9,106.06,106.83,64.98613129,106.6637,17 | |
| 2024-02-06 22:59:00,1707260340000,106.2,106.2,105.7,105.7,6.93703395,105.8098,9 | |
| 2024-02-06 23:00:00,1707260400000,105.81,106.41,105.66,106.16,55.184020620000005,106.0499,23 | |
| 2024-02-06 23:01:00,1707260460000,106.09,106.16,105.95,105.95,84.55210225,106.132,17 | |
| 2024-02-06 23:02:00,1707260520000,106.2,106.49,106.15,106.41,62.60567565999999,106.3301,30 | |
| 2024-02-06 23:03:00,1707260580000,106.23,106.45,105.92,106.08,101.04128085999999,106.2535,26 | |
| 2024-02-06 23:04:00,1707260640000,105.91,106.13,105.8,105.81,52.93910767,105.953,21 | |
| 2024-02-06 23:05:00,1707260700000,105.79,106.79,105.56,106.79,153.63848520000005,105.7472,46 | |
| 2024-02-06 23:06:00,1707260760000,105.72,105.94,105.35,105.42,105.41883522999998,105.6324,29 | |
| 2024-02-06 23:07:00,1707260820000,105.25,105.8,104.64,105.14,195.58235373,105.0388,19 | |
| 2024-02-06 23:08:00,1707260880000,105.03,105.24,104.2,104.74,84.38178187000001,104.8404,23 | |
| 2024-02-06 23:09:00,1707260940000,104.88,104.88,104.23,104.36,43.45609093,104.2913,5 | |
| 2024-02-06 23:10:00,1707261000000,104.42,104.7,104.41,104.57,17.2024793,104.5237,8 | |
| 2024-02-06 23:11:00,1707261060000,104.25,104.44,103.75,103.75,59.13306803,104.2213,10 | |
| 2024-02-06 23:12:00,1707261120000,103.69,104.0,103.63,104.0,39.019323740000004,103.6536,6 | |
| 2024-02-06 23:13:00,1707261180000,103.65,103.76,103.58,103.63,59.719920929999994,103.5862,9 | |
| 2024-02-06 23:14:00,1707261240000,103.58,103.64,103.0,103.64,174.10643301000002,103.1135,21 | |
| 2024-02-06 23:15:00,1707261300000,103.8,104.01,103.45,103.78,31.269518549999997,103.7224,19 | |
| 2024-02-06 23:16:00,1707261360000,103.76,103.79,103.76,103.77,35.789554190000004,103.762,6 | |
| 2024-02-06 23:17:00,1707261420000,103.77,103.79,103.47,103.79,57.82360811,103.7078,14 | |
| 2024-02-06 23:18:00,1707261480000,103.79,103.79,103.4,103.63,5.84664495,103.5208,6 | |
| 2024-02-06 23:19:00,1707261540000,103.37,104.45,103.16,104.45,97.84465006000002,103.5111,20 | |
| 2024-02-06 23:20:00,1707261600000,103.89,103.89,103.89,103.89,22.1168,103.89,2 | |
| 2024-02-06 23:22:00,1707261720000,103.76,103.88,103.76,103.76,11.980640000000001,103.7637,4 | |
| 2024-02-06 23:23:00,1707261780000,103.71,103.89,103.71,103.71,74.38066875999999,103.7665,13 | |
| 2024-02-06 23:24:00,1707261840000,103.64,103.77,103.51,103.7,85.54005642000001,103.6022,10 | |
| 2024-02-06 23:25:00,1707261900000,103.8,104.02,103.8,103.88,22.71904,103.8625,8 | |
| 2024-02-06 23:26:00,1707261960000,103.9,104.64,103.9,104.28,110.87914498,104.4274,36 | |
| 2024-02-06 23:27:00,1707262020000,103.81,103.83,103.4,103.83,65.45340573999998,103.5948,27 | |
| 2024-02-06 23:28:00,1707262080000,103.78,103.79,103.52,103.7,8.9555102,103.6747,6 | |
| 2024-02-06 23:29:00,1707262140000,103.75,103.93,103.75,103.93,1.91751799,103.9077,5 | |
| 2024-02-06 23:30:00,1707262200000,103.93,104.02,103.84,103.86,30.755282170000005,103.9469,20 | |
| 2024-02-06 23:31:00,1707262260000,103.98,104.11,103.72,104.11,65.05028788999998,103.8685,13 | |
| 2024-02-06 23:32:00,1707262320000,104.22,104.68,104.22,104.68,125.11960477999999,104.6001,17 | |
| 2024-02-06 23:33:00,1707262380000,104.61,104.9,104.55,104.7,65.68478665,104.7361,17 | |
| 2024-02-06 23:34:00,1707262440000,104.81,104.94,104.68,104.68,6.47709923,104.81,3 | |
| 2024-02-06 23:35:00,1707262500000,104.85,104.91,104.53,104.63,12.685506610000003,104.6671,12 | |
| 2024-02-06 23:36:00,1707262560000,104.64,105.38,104.64,105.06,55.912175129999994,104.9069,19 | |
| 2024-02-06 23:37:00,1707262620000,104.84,104.95,104.73,104.95,14.696689509999999,104.7895,4 | |
| 2024-02-06 23:38:00,1707262680000,104.59,104.81,104.48,104.81,45.42932999999999,104.5651,11 | |
| 2024-02-06 23:39:00,1707262740000,104.78,104.99,104.78,104.95,36.42089402,104.9325,10 | |
| 2024-02-06 23:40:00,1707262800000,104.79,105.1,104.31,104.59,131.46897429,104.5456,38 | |
| 2024-02-06 23:41:00,1707262860000,104.57,104.71,104.57,104.64,4.2857624,104.661,6 | |
| 2024-02-06 23:43:00,1707262980000,104.73,104.86,104.72,104.86,2.9439598399999998,104.7297,3 | |
| 2024-02-06 23:44:00,1707263040000,104.9,105.43,104.85,105.43,77.33428339,105.2213,16 | |
| 2024-02-06 23:45:00,1707263100000,105.49,105.49,105.0,105.0,48.05274954,105.0748,12 | |
| 2024-02-06 23:46:00,1707263160000,105.22,105.4,105.0,105.0,72.39211582999998,105.2399,8 | |
| 2024-02-06 23:47:00,1707263220000,104.99,105.12,104.31,104.81,157.05810331,104.7387,57 | |
| 2024-02-06 23:48:00,1707263280000,104.66,104.88,104.66,104.88,3.8446387599999996,104.798,5 | |
| 2024-02-06 23:49:00,1707263340000,104.8,105.03,104.8,105.03,56.183032100000005,104.9932,16 | |
| 2024-02-06 23:50:00,1707263400000,104.92,105.0,104.92,105.0,2.18315482,104.9382,2 | |
| 2024-02-06 23:51:00,1707263460000,104.85,105.01,104.75,105.01,58.23335651,104.9177,18 | |
| 2024-02-06 23:53:00,1707263580000,104.87,104.87,104.77,104.77,16.127693989999997,104.823,7 | |
| 2024-02-06 23:54:00,1707263640000,104.89,104.94,104.19,104.74,594.1974540500001,104.6808,78 | |
| 2024-02-06 23:55:00,1707263700000,104.94,104.96,104.89,104.89,7.003987350000001,104.9329,7 | |
| 2024-02-06 23:56:00,1707263760000,104.93,105.02,104.92,105.02,13.651049989999999,104.9222,27 | |
| 2024-02-06 23:57:00,1707263820000,105.01,105.15,104.74,105.15,17.931125520000005,104.9265,26 | |
| 2024-02-06 23:58:00,1707263880000,104.74,104.74,104.0,104.03,148.40943061000007,104.3079,55 | |
| 2024-02-06 23:59:00,1707263940000,104.8,105.15,104.72,105.15,11.453436830000001,104.8923,18 | |
| 2024-02-07 00:00:00,1707264000000,105.17,105.17,103.7,104.12,93.07258604000003,104.2912,51 | |
| 2024-02-07 00:01:00,1707264060000,103.94,103.97,103.93,103.93,9.0,103.9467,3 | |
| 2024-02-07 00:02:00,1707264120000,103.88,104.39,103.71,104.08,41.07683911,104.1455,21 | |
| 2024-02-07 00:03:00,1707264180000,104.28,104.35,104.16,104.16,3.5422819,104.1836,3 | |
| 2024-02-07 00:04:00,1707264240000,104.1,104.52,104.08,104.29,10.4319248,104.4958,4 | |
| 2024-02-07 00:05:00,1707264300000,104.31,104.8,103.95,104.78,107.96368102,104.4658,37 | |
| 2024-02-07 00:06:00,1707264360000,104.66,105.93,104.66,105.93,25.190426480000003,105.3465,35 | |
| 2024-02-07 00:07:00,1707264420000,105.82,107.97,105.82,107.06,64.81421642,107.1703,38 | |
| 2024-02-07 00:08:00,1707264480000,107.12,108.53,107.04,107.04,127.87755446999996,107.8008,70 | |
| 2024-02-07 00:09:00,1707264540000,106.91,106.91,106.45,106.45,14.42609094,106.6823,8 | |
| 2024-02-07 00:10:00,1707264600000,106.7,106.9,105.89,105.89,28.74249658,106.3995,16 | |
| 2024-02-07 00:11:00,1707264660000,105.92,106.38,105.92,106.14,78.59723075999999,106.2955,23 | |
| 2024-02-07 00:12:00,1707264720000,106.07,106.37,106.05,106.35,33.06570849,106.1799,11 | |
| 2024-02-07 00:13:00,1707264780000,106.47,106.6,106.47,106.59,129.16436159999998,106.5718,20 | |
| 2024-02-07 00:14:00,1707264840000,106.57,106.76,106.57,106.76,8.826033919999999,106.5815,8 | |
| 2024-02-07 00:15:00,1707264900000,106.72,106.72,106.6,106.67,20.345997230000002,106.6269,7 | |
| 2024-02-07 00:16:00,1707264960000,106.71,106.82,106.71,106.82,12.74859168,106.8114,3 | |
| 2024-02-07 00:17:00,1707265020000,106.76,107.49,106.76,107.17,57.27223514,107.2321,30 | |
| 2024-02-07 00:18:00,1707265080000,107.31,107.5,106.92,107.03,175.0224849,107.139,41 | |
| 2024-02-07 00:19:00,1707265140000,107.03,107.2,106.35,106.49,302.71915472,106.9023,62 | |
| 2024-02-07 00:20:00,1707265200000,107.04,107.04,106.63,106.63,1.52207895,107.0004,4 | |
| 2024-02-07 00:21:00,1707265260000,107.17,107.3,107.17,107.3,66.99514278000001,107.2993,12 | |
| 2024-02-07 00:22:00,1707265320000,107.3,107.3,106.91,107.17,136.78786202,107.0883,44 | |
| 2024-02-07 00:23:00,1707265380000,107.02,108.04,106.95,107.14,57.74566711000001,107.1093,41 | |
| 2024-02-07 00:24:00,1707265440000,107.07,107.36,107.03,107.36,7.3025,107.1109,7 | |
| 2024-02-07 00:25:00,1707265500000,107.09,107.29,107.09,107.29,8.55239553,107.2831,5 | |
| 2024-02-07 00:26:00,1707265560000,107.39,107.45,107.03,107.13,22.403453699999996,107.2673,16 | |
| 2024-02-07 00:27:00,1707265620000,107.23,107.24,107.13,107.24,0.9880258199999999,107.185,5 | |
| 2024-02-07 00:28:00,1707265680000,107.03,107.5,107.03,107.5,2.953844,107.4563,11 | |
| 2024-02-07 00:29:00,1707265740000,107.06,107.39,106.98,107.36,14.307221599999998,107.0845,12 | |
| 2024-02-07 00:30:00,1707265800000,107.31,107.4,106.83,107.4,31.90326134,107.155,24 | |
| 2024-02-07 00:32:00,1707265920000,107.25,107.98,107.25,107.57,21.641927430000003,107.3256,17 | |
| 2024-02-07 00:33:00,1707265980000,107.51,107.58,106.9,107.11,126.65356283999999,107.353,33 | |
| 2024-02-07 00:34:00,1707266040000,107.0,107.02,107.0,107.01,66.67208058,107.0085,13 | |
| 2024-02-07 00:35:00,1707266100000,107.01,107.01,105.0,105.0,88.52763075999995,106.3158,64 | |
| 2024-02-07 00:36:00,1707266160000,105.14,105.81,105.0,105.81,9.818764810000001,105.2857,11 | |
| 2024-02-07 00:37:00,1707266220000,105.67,106.38,105.05,105.07,195.40886713000006,105.4605,52 | |
| 2024-02-07 00:38:00,1707266280000,105.61,105.61,104.75,105.16,50.893494109999985,105.0361,34 | |
| 2024-02-07 00:39:00,1707266340000,105.22,105.72,105.19,105.72,21.546338259999995,105.4049,20 | |
| 2024-02-07 00:40:00,1707266400000,105.8,105.82,105.79,105.81,12.02187102,105.8121,7 | |
| 2024-02-07 00:41:00,1707266460000,105.79,105.86,105.25,105.25,17.25455,105.6984,3 | |
| 2024-02-07 00:42:00,1707266520000,105.16,105.65,104.92,104.92,14.033358900000003,105.3728,14 | |
| 2024-02-07 00:43:00,1707266580000,105.63,105.63,105.13,105.46,36.197630000000004,105.528,9 | |
| 2024-02-07 00:44:00,1707266640000,105.62,105.62,105.49,105.62,96.59924582000001,105.604,14 | |
| 2024-02-07 00:45:00,1707266700000,105.17,105.9,105.16,105.9,11.892995820000001,105.2579,6 | |
| 2024-02-07 00:46:00,1707266760000,105.86,106.19,105.86,106.18,16.25025218,106.1175,15 | |
| 2024-02-07 00:47:00,1707266820000,106.17,106.23,106.16,106.23,32.700204060000004,106.1664,9 | |
| 2024-02-07 00:48:00,1707266880000,106.19,106.21,105.29,106.04,155.38609011999995,106.0366,26 | |
| 2024-02-07 00:49:00,1707266940000,105.63,106.12,105.2,105.2,124.79710165,105.814,11 | |
| 2024-02-07 00:50:00,1707267000000,105.21,106.0,105.02,105.11,28.54249623,105.1553,9 | |
| 2024-02-07 00:51:00,1707267060000,106.13,106.13,105.02,105.03,55.99196000000002,105.1403,18 | |
| 2024-02-07 00:52:00,1707267120000,105.07,106.08,105.06,105.87,34.24171000000001,105.4319,23 | |
| 2024-02-07 00:53:00,1707267180000,105.19,105.99,104.83,105.81,137.83049438,105.074,26 | |
| 2024-02-07 00:54:00,1707267240000,104.88,105.72,104.88,105.18,47.501595760000036,105.5508,37 | |
| 2024-02-07 00:55:00,1707267300000,105.18,105.72,105.18,105.29,54.190247129999996,105.5978,41 | |
| 2024-02-07 00:56:00,1707267360000,105.28,105.63,105.28,105.33,23.25308592,105.445,20 | |
| 2024-02-07 00:58:00,1707267480000,105.45,105.99,105.45,105.99,16.3182919,105.5171,15 | |
| 2024-02-07 00:59:00,1707267540000,105.47,105.85,105.47,105.85,4.61078838,105.5382,3 | |
| 2024-02-07 01:00:00,1707267600000,105.48,105.48,105.06,105.06,22.74269891,105.2261,22 | |
| 2024-02-07 01:01:00,1707267660000,105.18,105.38,105.1,105.32,13.082502980000001,105.1894,10 | |
| 2024-02-07 01:02:00,1707267720000,105.2,105.23,105.16,105.16,11.97434241,105.1699,9 | |
| 2024-02-07 01:03:00,1707267780000,105.22,105.71,105.18,105.71,27.417280720000004,105.3729,18 | |
| 2024-02-07 01:04:00,1707267840000,106.04,106.04,105.21,105.21,45.51317631,105.6061,29 | |
| 2024-02-07 01:05:00,1707267900000,105.73,105.82,105.48,105.82,35.69663602000001,105.6231,16 | |
| 2024-02-07 01:06:00,1707267960000,105.82,106.53,105.59,106.27,67.03132364000001,106.3448,34 | |
| 2024-02-07 01:07:00,1707268020000,105.97,105.97,105.88,105.88,7.22205907,105.9347,3 | |
| 2024-02-07 01:08:00,1707268080000,105.61,106.52,105.61,106.49,225.20724325000006,106.2346,61 | |
| 2024-02-07 01:09:00,1707268140000,106.38,106.73,106.19,106.73,110.07519720000003,106.3801,41 | |
| 2024-02-07 01:10:00,1707268200000,106.21,107.0,106.21,106.87,31.215784709999998,106.7265,24 | |
| 2024-02-07 01:11:00,1707268260000,106.73,107.27,106.72,107.05,27.128118540000006,106.9092,20 | |
| 2024-02-07 01:12:00,1707268320000,107.24,107.98,107.05,107.3,264.65304258000015,107.6338,52 | |
| 2024-02-07 01:13:00,1707268380000,107.56,107.83,107.56,107.83,1.00926434,107.7117,6 | |
| 2024-02-07 01:14:00,1707268440000,107.75,107.75,107.65,107.65,9.78708403,107.6513,3 | |
| 2024-02-07 01:15:00,1707268500000,107.79,108.31,107.79,108.0,49.886924179999994,108.0565,25 | |
| 2024-02-07 01:16:00,1707268560000,108.09,108.33,107.7,108.33,97.47230247000002,108.0175,18 | |
| 2024-02-07 01:17:00,1707268620000,108.29,108.29,107.52,107.52,54.64727703999999,107.761,15 | |
| 2024-02-07 01:18:00,1707268680000,107.77,108.13,107.77,108.13,8.493018119999997,107.8755,15 | |
| 2024-02-07 01:19:00,1707268740000,108.24,108.48,108.24,108.41,12.44224196,108.4118,9 | |
| 2024-02-07 01:20:00,1707268800000,108.45,109.25,108.45,108.72,11.241141729999999,108.876,25 | |
| 2024-02-07 01:21:00,1707268860000,108.69,109.8,108.23,109.8,185.88319678000013,108.8828,82 | |
| 2024-02-07 01:22:00,1707268920000,109.8,110.0,108.75,109.46,23.394760190000003,109.4906,22 | |
| 2024-02-07 01:23:00,1707268980000,108.94,108.94,108.73,108.73,0.79543,108.7555,2 | |
| 2024-02-07 01:24:00,1707269040000,109.08,109.61,108.94,109.2,5.23815065,109.1507,12 | |
| 2024-02-07 01:25:00,1707269100000,108.95,109.17,108.78,109.17,4.813402,109.0621,8 | |
| 2024-02-07 01:26:00,1707269160000,108.89,109.02,108.44,108.44,70.10905,108.5622,31 | |
| 2024-02-07 01:27:00,1707269220000,108.46,108.81,108.26,108.26,32.38180912,108.3956,11 | |
| 2024-02-07 01:28:00,1707269280000,108.99,109.1,108.74,109.02,10.02321038,108.9677,11 | |
| 2024-02-07 01:29:00,1707269340000,109.13,109.44,109.13,109.42,11.09524009,109.35,13 | |
| 2024-02-07 01:30:00,1707269400000,109.39,109.67,109.34,109.67,12.3432791,109.4933,22 | |
| 2024-02-07 01:31:00,1707269460000,109.61,109.62,109.0,109.16,26.9141,109.4938,9 | |
| 2024-02-07 01:32:00,1707269520000,108.93,109.09,108.88,109.09,3.5,108.9406,5 | |
| 2024-02-07 01:33:00,1707269580000,108.88,109.0,108.88,108.98,16.20119,108.9599,10 | |
| 2024-02-07 01:34:00,1707269640000,109.08,109.32,109.08,109.28,22.92840117,109.2257,11 | |
| 2024-02-07 01:35:00,1707269700000,109.22,110.25,109.14,109.76,111.84241514999998,109.5406,68 | |
| 2024-02-07 01:36:00,1707269760000,109.7,109.92,109.65,109.83,32.89855563,109.795,30 | |
| 2024-02-07 01:37:00,1707269820000,109.99,112.27,109.99,111.27,551.7150820799993,111.4867,124 | |
| 2024-02-07 01:38:00,1707269880000,111.94,111.94,111.08,111.22,26.34170616,111.2187,22 | |
| 2024-02-07 01:39:00,1707269940000,111.22,112.3,111.22,111.79,15.58142721,111.4906,16 | |
| 2024-02-07 01:40:00,1707270000000,111.51,111.51,111.4,111.5,2.3301287100000003,111.4935,5 | |
| 2024-02-07 01:41:00,1707270060000,111.19,113.26,111.18,112.86,150.08307218,112.6432,105 | |
| 2024-02-07 01:42:00,1707270120000,112.71,114.46,112.1,112.33,474.72000025000006,113.4316,64 | |
| 2024-02-07 01:43:00,1707270180000,112.18,113.17,112.18,112.49,115.38911690999997,112.8764,74 | |
| 2024-02-07 01:44:00,1707270240000,112.03,112.9,111.98,112.44,115.2711561,112.5022,47 | |
| 2024-02-07 01:45:00,1707270300000,112.54,112.54,111.69,111.8,143.61862471999999,112.2486,42 | |
| 2024-02-07 01:46:00,1707270360000,111.69,111.91,111.06,111.37,156.75509399000003,111.6193,41 | |
| 2024-02-07 01:47:00,1707270420000,111.15,111.33,110.14,110.47,364.08360619000007,110.739,70 | |
| 2024-02-07 01:48:00,1707270480000,110.49,110.92,110.47,110.82,176.90243814,110.5704,42 | |
| 2024-02-07 01:49:00,1707270540000,110.55,110.79,110.55,110.79,119.100796,110.709,12 | |
| 2024-02-07 01:50:00,1707270600000,110.8,111.79,110.8,111.03,50.680942869999996,110.9518,25 | |
| 2024-02-07 01:51:00,1707270660000,111.11,111.85,111.11,111.85,9.335365789999999,111.4747,27 | |
| 2024-02-07 01:52:00,1707270720000,111.83,112.04,111.83,112.02,17.08681481,111.9749,17 | |
| 2024-02-07 01:53:00,1707270780000,112.27,113.5,112.27,112.96,95.36568704000001,112.6851,70 | |
| 2024-02-07 01:54:00,1707270840000,112.91,113.29,112.5,112.8,108.73025335,112.8734,34 | |
| 2024-02-07 01:55:00,1707270900000,113.5,115.18,112.95,113.19,159.28037231000005,113.5613,57 | |
| 2024-02-07 01:56:00,1707270960000,113.14,113.68,112.91,113.68,132.89330397,113.1279,20 | |
| 2024-02-07 01:57:00,1707271020000,113.73,114.56,113.37,114.56,87.58220176999998,113.7775,56 | |
| 2024-02-07 01:58:00,1707271080000,113.52,115.0,113.52,114.94,159.98706564,114.3531,85 | |
| 2024-02-07 01:59:00,1707271140000,114.94,116.86,114.88,116.86,93.68467875999995,115.4765,89 | |
| 2024-02-07 02:00:00,1707271200000,116.4,119.0,116.01,117.41,421.3307105700001,117.8987,99 | |
| 2024-02-07 02:01:00,1707271260000,117.53,119.0,116.71,117.01,88.14876278,117.1383,63 | |
| 2024-02-07 02:02:00,1707271320000,117.88,119.0,117.06,117.17,78.59428189999998,118.5249,62 | |
| 2024-02-07 02:03:00,1707271380000,117.35,118.18,117.08,117.36,7.415423489999999,117.7233,25 | |
| 2024-02-07 02:04:00,1707271440000,117.98,118.0,116.5,116.5,51.84085041,116.9877,41 | |
| 2024-02-07 02:05:00,1707271500000,116.51,118.0,116.5,117.78,68.04954188999997,116.7667,23 | |
| 2024-02-07 02:06:00,1707271560000,117.18,117.59,116.5,116.66,76.00897473,116.7289,51 | |
| 2024-02-07 02:07:00,1707271620000,116.47,116.89,116.47,116.77,55.71964606,116.5896,17 | |
| 2024-02-07 02:08:00,1707271680000,116.66,118.0,116.66,117.88,80.19650973000003,117.6697,43 | |
| 2024-02-07 02:09:00,1707271740000,117.57,117.85,116.99,117.0,31.130008670000002,117.3626,15 | |
| 2024-02-07 02:10:00,1707271800000,117.29,117.33,116.87,117.06,9.03843335,117.0814,9 | |
| 2024-02-07 02:11:00,1707271860000,117.19,117.81,116.99,117.78,10.01450098,117.7463,4 | |
| 2024-02-07 02:12:00,1707271920000,116.99,117.82,116.59,116.59,77.13946515999999,116.937,22 | |
| 2024-02-07 02:13:00,1707271980000,117.65,117.65,117.55,117.55,16.83951408,117.5645,6 | |
| 2024-02-07 02:14:00,1707272040000,117.82,117.83,116.47,117.68,91.33877605999999,116.7792,12 | |
| 2024-02-07 02:15:00,1707272100000,117.66,117.66,115.66,116.23,18.86391485,116.8644,18 | |
| 2024-02-07 02:16:00,1707272160000,116.11,117.62,115.14,117.36,162.06219934999993,116.8543,84 | |
| 2024-02-07 02:17:00,1707272220000,117.12,117.4,115.61,116.01,16.67899034,116.7081,17 | |
| 2024-02-07 02:18:00,1707272280000,115.78,117.03,115.78,116.7,120.05652517,116.3236,36 | |
| 2024-02-07 02:19:00,1707272340000,117.16,117.24,116.1,117.0,99.20754588999999,116.7351,25 | |
| 2024-02-07 02:20:00,1707272400000,116.85,116.85,116.7,116.7,5.2527,116.708,7 | |
| 2024-02-07 02:21:00,1707272460000,116.33,116.69,116.23,116.69,23.19695263,116.5826,14 | |
| 2024-02-07 02:22:00,1707272520000,116.45,117.0,116.23,116.67,136.37815384,116.6615,33 | |
| 2024-02-07 02:23:00,1707272580000,116.67,116.72,116.44,116.67,75.38106405,116.6053,27 | |
| 2024-02-07 02:24:00,1707272640000,116.29,116.41,115.0,115.32,41.717998109999996,115.9001,44 | |
| 2024-02-07 02:25:00,1707272700000,116.02,116.11,115.73,115.94,68.69967702000001,116.0172,19 | |
| 2024-02-07 02:26:00,1707272760000,115.93,116.99,115.76,115.84,61.04343394,116.6188,27 | |
| 2024-02-07 02:27:00,1707272820000,115.78,116.0,115.64,115.8,7.20421583,115.9098,8 | |
| 2024-02-07 02:28:00,1707272880000,115.81,116.0,115.65,116.0,7.064289999999999,115.8915,9 | |
| 2024-02-07 02:29:00,1707272940000,116.0,116.5,115.99,116.34,43.49695969999999,116.0465,22 | |
| 2024-02-07 02:30:00,1707273000000,116.1,116.3,116.1,116.22,8.90448407,116.1775,11 | |
| 2024-02-07 02:31:00,1707273060000,116.16,116.17,115.79,116.0,19.74949895,116.0094,9 | |
| 2024-02-07 02:32:00,1707273120000,116.0,116.83,116.0,116.83,43.749426989999996,116.0935,28 | |
| 2024-02-07 02:33:00,1707273180000,116.54,116.55,115.51,115.51,60.062443730000005,116.1125,35 | |
| 2024-02-07 02:34:00,1707273240000,115.57,116.23,114.84,115.84,20.524958879999996,115.3444,27 | |
| 2024-02-07 02:35:00,1707273300000,115.53,116.07,115.03,115.97,102.08999752999999,115.6431,35 | |
| 2024-02-07 02:36:00,1707273360000,115.85,116.0,115.59,115.6,77.26593642,115.7898,22 | |
| 2024-02-07 02:37:00,1707273420000,115.6,116.47,114.38,114.45,1035.7694872000004,114.878,105 | |
| 2024-02-07 02:38:00,1707273480000,114.47,115.64,114.46,115.32,239.52039782,114.9386,46 | |
| 2024-02-07 02:39:00,1707273540000,115.32,115.95,115.1,115.31,85.27755897,115.297,16 | |
| 2024-02-07 02:40:00,1707273600000,115.83,116.47,115.83,115.92,30.9096693,116.0456,17 | |
| 2024-02-07 02:41:00,1707273660000,116.4,116.59,116.1,116.48,43.839734379999996,116.2246,13 | |
| 2024-02-07 02:42:00,1707273720000,116.02,116.2,116.02,116.02,27.854718419999998,116.0384,5 | |
| 2024-02-07 02:43:00,1707273780000,116.4,116.4,115.92,116.2,16.557613920000005,116.1407,13 | |
| 2024-02-07 02:44:00,1707273840000,116.2,117.06,116.2,116.93,45.77867387,116.5116,22 | |
| 2024-02-07 02:45:00,1707273900000,116.33,117.17,116.0,116.9,218.97020176,116.4967,14 | |
| 2024-02-07 02:46:00,1707273960000,116.4,116.58,115.76,116.34,264.4194206000003,116.1451,59 | |
| 2024-02-07 02:47:00,1707274020000,116.2,116.58,116.2,116.56,41.333460810000005,116.2837,18 | |
| 2024-02-07 02:48:00,1707274080000,116.36,118.0,116.36,118.0,159.23407474000004,117.0475,61 | |
| 2024-02-07 02:49:00,1707274140000,117.29,117.5,117.0,117.5,82.77214712999998,117.0907,29 | |
| 2024-02-07 02:50:00,1707274200000,117.18,117.49,116.81,117.04,64.5793636,117.0594,21 | |
| 2024-02-07 02:51:00,1707274260000,117.32,117.8,117.32,117.46,17.48325969,117.5732,24 | |
| 2024-02-07 02:52:00,1707274320000,117.42,118.55,117.37,117.62,149.91096424000003,118.0056,49 | |
| 2024-02-07 02:53:00,1707274380000,117.69,118.35,117.63,117.91,21.291647579999996,117.7442,27 | |
| 2024-02-07 02:54:00,1707274440000,118.1,118.35,117.76,118.17,10.3048115,118.2019,15 | |
| 2024-02-07 02:55:00,1707274500000,118.06,118.09,117.36,117.45,27.627064419999996,118.0408,20 | |
| 2024-02-07 02:56:00,1707274560000,117.48,118.66,117.38,117.63,186.76749250000006,118.4245,29 | |
| 2024-02-07 02:57:00,1707274620000,117.48,117.9,117.39,117.75,110.77898322,117.751,31 | |
| 2024-02-07 02:58:00,1707274680000,117.76,118.99,117.76,118.45,46.58879091,118.783,53 | |
| 2024-02-07 02:59:00,1707274740000,118.5,118.75,117.57,118.75,21.674593730000005,118.4876,24 | |
| 2024-02-07 03:00:00,1707274800000,118.24,118.71,118.13,118.32,11.236004529999999,118.235,17 | |
| 2024-02-07 03:01:00,1707274860000,118.72,118.92,118.33,118.33,35.245438930000006,118.5443,35 | |
| 2024-02-07 03:02:00,1707274920000,118.33,118.33,117.51,117.99,51.203568669999996,118.1105,52 | |
| 2024-02-07 03:03:00,1707274980000,117.99,118.06,117.76,117.9,62.46067198999999,118.0098,24 | |
| 2024-02-07 03:04:00,1707275040000,117.82,117.88,117.32,117.63,51.64613914,117.5274,38 | |
| 2024-02-07 03:05:00,1707275100000,117.65,117.93,117.57,117.9,92.46540839000001,117.8639,31 | |
| 2024-02-07 03:06:00,1707275160000,117.9,118.4,117.65,118.36,142.46406340000001,117.94,34 | |
| 2024-02-07 03:07:00,1707275220000,118.25,118.26,117.1,117.99,357.56101669000003,117.5869,43 | |
| 2024-02-07 03:08:00,1707275280000,117.99,118.0,117.31,117.34,89.21702681,117.3181,6 | |
| 2024-02-07 03:09:00,1707275340000,118.0,118.64,118.0,118.25,8.61786301,118.2069,12 | |
| 2024-02-07 03:10:00,1707275400000,118.25,118.44,117.14,117.16,118.77762437999995,117.7454,77 | |
| 2024-02-07 03:11:00,1707275460000,117.73,117.73,117.16,117.16,43.252001050000004,117.4073,13 | |
| 2024-02-07 03:12:00,1707275520000,117.24,118.24,117.23,118.24,28.82849295,118.0838,8 | |
| 2024-02-07 03:13:00,1707275580000,118.24,118.67,117.72,118.06,74.09943259999997,118.0079,50 | |
| 2024-02-07 03:14:00,1707275640000,118.15,118.23,117.24,117.24,72.82744692999998,117.5455,39 | |
| 2024-02-07 03:15:00,1707275700000,117.52,117.64,116.53,117.15,28.04171128,117.0936,35 | |
| 2024-02-07 03:16:00,1707275760000,116.96,116.96,116.5,116.5,192.8489,116.5294,13 | |
| 2024-02-07 03:17:00,1707275820000,116.51,117.43,116.5,116.82,136.64378688999997,116.6793,17 | |
| 2024-02-07 03:18:00,1707275880000,116.82,117.34,116.64,117.21,195.03045607,116.9677,16 | |
| 2024-02-07 03:19:00,1707275940000,117.05,117.13,116.84,117.07,26.302395880000002,117.0238,15 | |
| 2024-02-07 03:20:00,1707276000000,117.01,117.93,117.0,117.66,56.03785259,117.2236,22 | |
| 2024-02-07 03:21:00,1707276060000,117.45,119.0,117.45,117.58,146.96427168,117.9983,83 | |
| 2024-02-07 03:22:00,1707276120000,118.45,118.45,117.75,117.75,9.27732586,117.8087,2 | |
| 2024-02-07 03:23:00,1707276180000,118.28,118.31,117.91,117.91,7.92501,118.2988,5 | |
| 2024-02-07 03:24:00,1707276240000,117.98,118.29,117.89,118.17,20.839243899999996,118.0728,15 | |
| 2024-02-07 03:25:00,1707276300000,117.99,118.3,117.82,117.82,14.186968740000005,118.2059,14 | |
| 2024-02-07 03:26:00,1707276360000,117.91,119.0,117.91,118.1,51.14668139,118.2804,19 | |
| 2024-02-07 03:27:00,1707276420000,117.82,119.0,117.82,117.96,53.38964647,118.3764,11 | |
| 2024-02-07 03:28:00,1707276480000,119.0,119.0,118.0,118.19,63.86233799999998,118.5177,27 | |
| 2024-02-07 03:29:00,1707276540000,118.05,118.43,118.04,118.04,204.0,118.0511,14 | |
| 2024-02-07 03:30:00,1707276600000,117.97,118.29,116.74,116.74,470.54695967,117.4617,170 | |
| 2024-02-07 03:31:00,1707276660000,116.81,117.0,116.8,117.0,53.81434857,116.9631,9 | |
| 2024-02-07 03:32:00,1707276720000,117.35,118.56,117.35,118.13,130.57628753999998,118.0238,88 | |
| 2024-02-07 03:33:00,1707276780000,117.86,118.75,117.21,117.34,90.48134103999999,117.674,25 | |
| 2024-02-07 03:34:00,1707276840000,117.69,117.69,117.4,117.41,4.20703,117.491,4 | |
| 2024-02-07 03:35:00,1707276900000,117.64,117.89,117.52,117.54,8.81791863,117.614,13 | |
| 2024-02-07 03:36:00,1707276960000,117.89,119.0,117.89,118.49,34.04492888,118.6596,20 | |
| 2024-02-07 03:37:00,1707277020000,118.9,118.9,117.5,117.72,205.17783789,118.0004,37 | |
| 2024-02-07 03:38:00,1707277080000,118.9,118.9,118.01,118.01,48.21894566,118.1572,32 | |
| 2024-02-07 03:39:00,1707277140000,118.25,118.25,118.17,118.17,13.57156,118.212,10 | |
| 2024-02-07 03:40:00,1707277200000,118.18,118.19,117.91,117.92,39.56677019,117.9875,14 | |
| 2024-02-07 03:41:00,1707277260000,117.98,118.0,117.98,118.0,10.41729621,117.9874,8 | |
| 2024-02-07 03:42:00,1707277320000,118.0,118.14,118.0,118.0,11.813839999999999,118.0686,10 | |
| 2024-02-07 03:43:00,1707277380000,118.0,118.15,117.99,117.99,24.179032189999997,118.0358,9 | |
| 2024-02-07 03:44:00,1707277440000,117.99,118.16,117.99,118.15,35.71383296,118.028,13 | |
| 2024-02-07 03:45:00,1707277500000,118.16,118.17,117.78,117.93,37.23315700999999,117.9888,29 | |
| 2024-02-07 03:46:00,1707277560000,117.97,118.17,117.49,117.69,101.69734223000002,117.9183,72 | |
| 2024-02-07 03:47:00,1707277620000,118.4,119.06,118.01,119.06,58.34594777999999,118.3296,13 | |
| 2024-02-07 03:48:00,1707277680000,118.01,118.98,117.78,118.47,183.1147894900001,117.9737,49 | |
| 2024-02-07 03:49:00,1707277740000,117.76,119.26,117.75,118.95,102.03916015999998,118.2104,41 | |
| 2024-02-07 03:50:00,1707277800000,118.41,118.83,118.32,118.83,20.197263969999998,118.5713,7 | |
| 2024-02-07 03:51:00,1707277860000,117.98,118.33,117.78,117.79,95.68752845,118.063,38 | |
| 2024-02-07 03:52:00,1707277920000,118.41,118.57,117.72,118.55,202.73295933000006,118.1698,55 | |
| 2024-02-07 03:53:00,1707277980000,117.98,118.64,117.96,118.03,79.23404345999997,118.0557,39 | |
| 2024-02-07 03:54:00,1707278040000,118.48,118.48,118.01,118.01,7.82,118.2012,14 | |
| 2024-02-07 03:55:00,1707278100000,118.49,118.5,117.96,118.38,43.997391180000015,118.1065,30 | |
| 2024-02-07 03:56:00,1707278160000,118.52,118.52,117.32,118.19,249.23766788000015,117.6757,42 | |
| 2024-02-07 03:57:00,1707278220000,117.83,118.53,117.82,117.82,117.0,117.8424,13 | |
| 2024-02-07 03:58:00,1707278280000,117.82,118.52,117.29,118.44,142.78336563000002,117.6215,19 | |
| 2024-02-07 03:59:00,1707278340000,117.82,118.76,117.82,118.74,8.63634794,118.2828,12 | |
| 2024-02-07 04:00:00,1707278400000,118.19,119.11,118.19,118.3,79.74764224000002,118.3969,62 | |
| 2024-02-07 04:01:00,1707278460000,118.3,119.0,118.2,118.93,138.24031656,118.509,25 | |
| 2024-02-07 04:02:00,1707278520000,118.65,118.86,118.52,118.86,104.24699587,118.6102,6 | |
| 2024-02-07 04:03:00,1707278580000,118.4,118.94,118.4,118.4,15.63342875,118.6296,8 | |
| 2024-02-07 04:04:00,1707278640000,118.99,119.0,118.97,118.97,14.20175931,118.9782,3 | |
| 2024-02-07 04:05:00,1707278700000,118.76,119.0,118.41,118.46,157.21740932,118.8107,25 | |
| 2024-02-07 04:06:00,1707278760000,118.41,118.42,118.24,118.24,15.323070000000005,118.4174,21 | |
| 2024-02-07 04:07:00,1707278820000,118.24,118.94,118.16,118.32,18.434697070000002,118.3415,23 | |
| 2024-02-07 04:08:00,1707278880000,118.48,118.6,118.28,118.29,136.18647237999997,118.5189,24 | |
| 2024-02-07 04:09:00,1707278940000,118.99,119.0,118.39,119.0,102.02375347,118.9071,31 | |
| 2024-02-07 04:10:00,1707279000000,119.1,119.92,118.84,119.69,34.771465140000004,119.2293,39 | |
| 2024-02-07 04:11:00,1707279060000,119.5,119.61,118.7,118.83,61.085789900000016,119.1365,34 | |
| 2024-02-07 04:12:00,1707279120000,119.68,119.68,118.74,118.76,36.11958786000001,119.1141,47 | |
| 2024-02-07 04:13:00,1707279180000,118.78,119.22,118.74,119.15,48.455092240000006,118.8437,43 | |
| 2024-02-07 04:14:00,1707279240000,119.15,119.93,118.83,118.94,86.40162523999996,119.1662,56 | |
| 2024-02-07 04:15:00,1707279300000,119.79,119.82,119.11,119.13,22.186582450000003,119.1595,29 | |
| 2024-02-07 04:16:00,1707279360000,119.45,119.66,119.45,119.58,3.41449606,119.5269,6 | |
| 2024-02-07 04:17:00,1707279420000,119.59,120.21,119.26,119.64,120.56278803000001,119.9023,68 | |
| 2024-02-07 04:18:00,1707279480000,119.65,121.0,119.52,120.99,55.21665014999999,120.1517,38 | |
| 2024-02-07 04:19:00,1707279540000,120.0,121.0,119.86,120.0,169.88147732,120.061,29 | |
| 2024-02-07 04:20:00,1707279600000,120.0,121.36,120.0,120.6,168.3161378300001,120.1603,39 | |
| 2024-02-07 04:21:00,1707279660000,120.72,120.89,120.24,120.24,3.3709555200000003,120.6051,4 | |
| 2024-02-07 04:22:00,1707279720000,120.12,120.95,119.19,120.95,153.69404472999997,119.9413,86 | |
| 2024-02-07 04:23:00,1707279780000,120.33,120.99,119.68,120.15,45.306035779999995,119.876,18 | |
| 2024-02-07 04:24:00,1707279840000,120.15,121.27,120.15,120.49,91.64198302,120.8117,36 | |
| 2024-02-07 04:25:00,1707279900000,120.31,120.68,120.28,120.43,46.39318386000001,120.4446,22 | |
| 2024-02-07 04:26:00,1707279960000,120.37,120.53,119.65,119.65,83.25035451,119.9809,22 | |
| 2024-02-07 04:27:00,1707280020000,119.86,120.19,119.86,120.19,0.845654,120.1311,4 | |
| 2024-02-07 04:28:00,1707280080000,120.69,121.38,120.42,120.55,42.65965314999999,121.0297,49 | |
| 2024-02-07 04:29:00,1707280140000,120.74,120.76,120.42,120.42,19.492920169999998,120.5027,11 | |
| 2024-02-07 04:30:00,1707280200000,120.2,121.27,120.2,120.38,4.645701970000001,120.7673,16 | |
| 2024-02-07 04:31:00,1707280260000,120.1,120.65,119.59,120.33,31.088929540000006,119.9696,34 | |
| 2024-02-07 04:32:00,1707280320000,119.8,120.45,119.55,120.45,20.479166359999997,120.0346,17 | |
| 2024-02-07 04:33:00,1707280380000,120.52,120.52,120.15,120.31,51.81474611,120.2057,17 | |
| 2024-02-07 04:34:00,1707280440000,120.54,120.55,120.54,120.55,1.0141,120.5403,2 | |
| 2024-02-07 04:35:00,1707280500000,120.36,120.52,120.23,120.23,20.24692288,120.3249,7 | |
| 2024-02-07 04:36:00,1707280560000,120.41,121.72,120.37,120.56,196.1978117000001,120.5876,48 | |
| 2024-02-07 04:37:00,1707280620000,120.52,120.75,120.49,120.49,16.52954596,120.5903,13 | |
| 2024-02-07 04:38:00,1707280680000,120.41,120.44,120.33,120.33,42.535067760000004,120.3528,22 | |
| 2024-02-07 04:39:00,1707280740000,120.36,120.36,120.36,120.36,0.01327,120.36,1 | |
| 2024-02-07 04:40:00,1707280800000,120.36,120.36,120.0,120.0,8.709814739999999,120.3371,5 | |
| 2024-02-07 04:41:00,1707280860000,120.1,121.09,120.05,121.09,33.450084069999996,120.3892,28 | |
| 2024-02-07 04:42:00,1707280920000,120.29,120.85,120.29,120.85,4.9875,120.7241,3 | |
| 2024-02-07 04:43:00,1707280980000,120.5,120.77,120.5,120.77,2.408562,120.6273,5 | |
| 2024-02-07 04:44:00,1707281040000,120.72,120.82,120.72,120.79,0.5084053,120.8123,3 | |
| 2024-02-07 04:45:00,1707281100000,120.79,121.27,120.79,121.2,2.42699817,121.1318,10 | |
| 2024-02-07 04:46:00,1707281160000,121.39,121.44,120.96,120.96,22.727904150000004,121.1617,26 | |
| 2024-02-07 04:47:00,1707281220000,120.9,120.9,120.7,120.7,5.05676757,120.8604,8 | |
| 2024-02-07 04:48:00,1707281280000,120.7,121.08,120.7,121.08,4.67169441,120.9155,5 | |
| 2024-02-07 04:49:00,1707281340000,121.49,121.86,121.03,121.2,23.96405571,121.4583,38 | |
| 2024-02-07 04:50:00,1707281400000,120.66,121.13,120.31,120.55,188.6610608800001,121.0697,24 | |
| 2024-02-07 04:51:00,1707281460000,120.91,120.92,120.22,120.42,23.352750999999998,120.5961,15 | |
| 2024-02-07 04:52:00,1707281520000,120.42,120.42,119.9,120.27,51.37253275,120.24,13 | |
| 2024-02-07 04:53:00,1707281580000,120.42,120.42,120.13,120.42,27.406603499999996,120.4168,13 | |
| 2024-02-07 04:54:00,1707281640000,120.06,120.53,120.06,120.53,168.41836311999995,120.3446,39 | |
| 2024-02-07 04:55:00,1707281700000,120.12,120.4,120.03,120.4,44.77663778,120.364,15 | |
| 2024-02-07 04:56:00,1707281760000,120.44,120.49,120.31,120.49,1.6407100000000001,120.3615,5 | |
| 2024-02-07 04:57:00,1707281820000,120.26,121.51,120.26,121.34,89.53921997999998,121.2027,55 | |
| 2024-02-07 04:58:00,1707281880000,121.48,121.8,121.34,121.68,98.00653380999997,121.4555,35 | |
| 2024-02-07 04:59:00,1707281940000,121.3,121.53,121.15,121.53,73.03547146,121.2596,19 | |
| 2024-02-07 05:00:00,1707282000000,121.43,121.43,121.13,121.13,13.95,121.2157,9 | |
| 2024-02-07 05:01:00,1707282060000,121.38,121.46,121.1,121.1,93.43486915999996,121.4132,17 | |
| 2024-02-07 05:02:00,1707282120000,121.18,121.79,121.18,121.79,71.28499998999999,121.5932,37 | |
| 2024-02-07 05:03:00,1707282180000,121.56,121.81,120.94,120.94,35.804128639999995,121.5085,43 | |
| 2024-02-07 05:04:00,1707282240000,120.94,121.19,120.92,121.0,18.02136869,121.0515,7 | |
| 2024-02-07 05:05:00,1707282300000,120.94,121.24,120.79,121.24,23.3615343,121.0257,10 | |
| 2024-02-07 05:06:00,1707282360000,121.27,121.82,121.11,121.81,19.999666170000005,121.608,22 | |
| 2024-02-07 05:07:00,1707282420000,121.8,122.18,121.5,122.0,265.1277042300001,122.001,76 | |
| 2024-02-07 05:08:00,1707282480000,122.07,122.26,121.74,122.0,52.87742269000001,122.0026,25 | |
| 2024-02-07 05:09:00,1707282540000,121.82,122.18,121.82,122.0,22.17250286,122.0061,15 | |
| 2024-02-07 05:10:00,1707282600000,122.0,122.94,122.0,122.0,314.9509462200001,122.0576,54 | |
| 2024-02-07 05:11:00,1707282660000,122.31,122.99,122.0,122.99,365.86961013999985,122.4395,56 | |
| 2024-02-07 05:12:00,1707282720000,122.0,122.99,121.81,121.81,174.6552628200001,122.3186,50 | |
| 2024-02-07 05:13:00,1707282780000,122.89,122.92,122.01,122.92,10.49458,122.6503,6 | |
| 2024-02-07 05:14:00,1707282840000,122.89,123.31,122.0,123.13,232.3774934,123.0917,63 | |
| 2024-02-07 05:15:00,1707282900000,123.14,123.14,122.71,123.01,20.654793590000004,123.0291,14 | |
| 2024-02-07 05:16:00,1707282960000,122.33,124.88,122.33,124.26,938.7939216799987,123.8188,210 | |
| 2024-02-07 05:17:00,1707283020000,124.09,130.45,124.09,127.33,1037.7836657300002,127.4231,259 | |
| 2024-02-07 05:18:00,1707283080000,126.93,129.55,126.38,128.69,417.94594924999996,127.9454,168 | |
| 2024-02-07 05:19:00,1707283140000,128.68,129.5,127.98,129.5,212.16265333000007,128.8143,141 | |
| 2024-02-07 05:20:00,1707283200000,129.55,132.5,128.98,130.72,586.3779497400004,131.5476,280 | |
| 2024-02-07 05:21:00,1707283260000,130.06,130.64,127.85,129.45,438.07621110000014,129.1996,145 | |
| 2024-02-07 05:22:00,1707283320000,129.45,129.45,129.01,129.15,31.869077070000007,129.1411,27 | |
| 2024-02-07 05:23:00,1707283380000,129.0,129.14,127.14,127.17,335.0066195000001,128.3494,140 | |
| 2024-02-07 05:24:00,1707283440000,127.11,128.09,125.08,127.75,221.97195733000012,125.9965,90 | |
| 2024-02-07 05:25:00,1707283500000,127.46,127.46,125.68,126.44,68.87824030999997,126.2716,76 | |
| 2024-02-07 05:26:00,1707283560000,126.4,126.43,125.93,126.23,20.99711324,126.197,23 | |
| 2024-02-07 05:27:00,1707283620000,126.3,126.57,125.81,125.84,87.77712212999998,126.0987,40 | |
| 2024-02-07 05:28:00,1707283680000,125.89,125.89,123.98,125.05,40.763994260000004,124.9657,58 | |
| 2024-02-07 05:29:00,1707283740000,125.24,125.29,124.72,125.22,13.03122975,125.0469,16 | |
| 2024-02-07 05:30:00,1707283800000,125.42,126.56,125.0,126.56,40.32823632000001,126.1007,44 | |
| 2024-02-07 05:31:00,1707283860000,126.27,126.96,126.02,126.96,147.5516541,126.6412,72 | |
| 2024-02-07 05:32:00,1707283920000,126.34,126.5,126.08,126.15,10.51003483,126.2426,16 | |
| 2024-02-07 05:33:00,1707283980000,126.2,127.53,126.15,127.36,25.07158221000001,126.479,29 | |
| 2024-02-07 05:34:00,1707284040000,126.71,127.54,126.58,126.69,58.99103719,127.1417,35 | |
| 2024-02-07 05:35:00,1707284100000,126.7,126.95,126.46,126.94,17.16001225,126.6833,19 | |
| 2024-02-07 05:36:00,1707284160000,127.23,127.56,126.69,126.83,43.35548946,127.1875,24 | |
| 2024-02-07 05:37:00,1707284220000,127.02,127.12,125.97,126.0,71.83012222999997,126.5318,78 | |
| 2024-02-07 05:38:00,1707284280000,126.0,126.21,125.0,125.29,229.68288420000005,125.3186,58 | |
| 2024-02-07 05:39:00,1707284340000,125.5,125.71,124.89,124.92,74.35305081999998,125.4722,36 | |
| 2024-02-07 05:40:00,1707284400000,124.82,124.82,123.71,124.09,94.09810918999996,124.252,65 | |
| 2024-02-07 05:41:00,1707284460000,124.22,124.41,123.0,123.2,294.9898313700001,123.3928,156 | |
| 2024-02-07 05:42:00,1707284520000,123.18,123.42,122.84,122.84,10.94017839,123.3467,7 | |
| 2024-02-07 05:43:00,1707284580000,122.65,122.73,121.21,121.4,921.1425010499984,122.3332,190 | |
| 2024-02-07 05:44:00,1707284640000,121.44,122.0,121.35,121.88,201.74940229000012,121.7702,62 | |
| 2024-02-07 05:45:00,1707284700000,122.03,124.06,122.03,123.91,48.89532114999999,122.9766,76 | |
| 2024-02-07 05:46:00,1707284760000,123.77,123.78,122.61,123.61,29.314572330000008,123.0691,30 | |
| 2024-02-07 05:47:00,1707284820000,123.11,123.91,123.0,123.91,13.904316500000002,123.3932,17 | |
| 2024-02-07 05:48:00,1707284880000,123.97,124.23,123.01,123.01,90.35949794999998,123.5725,58 | |
| 2024-02-07 05:49:00,1707284940000,122.98,123.0,122.73,122.91,4.26704672,122.8847,12 | |
| 2024-02-07 05:50:00,1707285000000,122.84,123.12,122.54,123.02,36.39703245000001,122.9734,23 | |
| 2024-02-07 05:51:00,1707285060000,123.34,123.34,123.05,123.05,8.844317360000002,123.2411,9 | |
| 2024-02-07 05:52:00,1707285120000,122.82,123.11,122.57,123.11,13.0793,122.6426,6 | |
| 2024-02-07 05:53:00,1707285180000,122.6,123.08,122.58,122.61,45.680400000000006,122.6088,12 | |
| 2024-02-07 05:54:00,1707285240000,122.61,122.73,122.54,122.73,34.48007496,122.5655,14 | |
| 2024-02-07 05:55:00,1707285300000,122.63,122.63,121.94,122.12,41.117818680000006,122.2163,31 | |
| 2024-02-07 05:56:00,1707285360000,122.37,122.37,121.26,121.26,30.35127625,121.8106,32 | |
| 2024-02-07 05:57:00,1707285420000,121.98,122.51,121.98,122.51,41.124656689999995,122.2252,37 | |
| 2024-02-07 05:58:00,1707285480000,122.27,122.61,122.27,122.61,0.566875,122.4907,3 | |
| 2024-02-07 05:59:00,1707285540000,122.72,122.97,121.59,121.59,99.41972454999997,122.3474,79 | |
| 2024-02-07 06:00:00,1707285600000,121.6,122.15,121.59,122.01,4.7235605,121.6862,8 | |
| 2024-02-07 06:01:00,1707285660000,122.5,122.53,122.5,122.53,3.2648454,122.5146,6 | |
| 2024-02-07 06:02:00,1707285720000,122.62,122.69,122.56,122.56,16.128346829999998,122.5842,11 | |
| 2024-02-07 06:03:00,1707285780000,122.54,124.3,122.54,123.21,39.930914059999985,123.5033,77 | |
| 2024-02-07 06:04:00,1707285840000,123.28,123.55,122.89,122.95,6.71355223,123.1807,16 | |
| 2024-02-07 06:05:00,1707285900000,122.65,122.92,122.65,122.67,11.501815630000001,122.7692,14 | |
| 2024-02-07 06:07:00,1707286020000,122.92,123.56,122.92,123.26,127.07571647000002,123.3103,59 | |
| 2024-02-07 06:08:00,1707286080000,123.15,123.46,122.89,123.19,43.20014699,123.2308,15 | |
| 2024-02-07 06:09:00,1707286140000,123.19,123.54,123.19,123.54,12.151123779999999,123.3795,22 | |
| 2024-02-07 06:10:00,1707286200000,123.5,124.49,123.5,123.56,51.75189339000001,124.0425,69 | |
| 2024-02-07 06:11:00,1707286260000,123.86,124.14,123.68,123.97,24.211359509999998,123.8791,20 | |
| 2024-02-07 06:12:00,1707286320000,123.88,123.99,123.88,123.99,7.22813834,123.93,3 | |
| 2024-02-07 06:13:00,1707286380000,123.97,124.55,123.93,124.55,85.79850365,124.1814,44 | |
| 2024-02-07 06:14:00,1707286440000,124.62,125.25,124.31,124.43,82.82402281,124.9381,76 | |
| 2024-02-07 06:15:00,1707286500000,124.4,124.77,123.95,124.77,83.44177175999998,124.269,26 | |
| 2024-02-07 06:16:00,1707286560000,124.88,125.25,124.6,124.86,77.78625863,124.9884,49 | |
| 2024-02-07 06:17:00,1707286620000,124.87,124.89,124.59,124.84,128.79849451000004,124.8133,59 | |
| 2024-02-07 06:18:00,1707286680000,124.96,126.22,124.45,125.73,245.7602459800001,125.2111,90 | |
| 2024-02-07 06:19:00,1707286740000,126.03,126.52,126.01,126.44,42.30320458999999,126.1961,44 | |
| 2024-02-07 06:20:00,1707286800000,126.42,126.59,125.46,126.15,162.23964779000002,125.8561,49 | |
| 2024-02-07 06:21:00,1707286860000,126.03,126.08,125.52,125.85,110.19840329000002,125.6737,16 | |
| 2024-02-07 06:22:00,1707286920000,125.59,125.59,124.97,125.15,14.792838669999998,125.2729,21 | |
| 2024-02-07 06:23:00,1707286980000,125.2,125.59,124.91,125.0,27.2806482,125.0498,16 | |
| 2024-02-07 06:24:00,1707287040000,125.07,125.72,125.05,125.72,63.91430307000001,125.526,32 | |
| 2024-02-07 06:25:00,1707287100000,125.32,126.19,125.32,126.19,195.51996212000003,125.5169,87 | |
| 2024-02-07 06:26:00,1707287160000,125.78,125.78,124.55,124.69,159.9369397,124.9799,74 | |
| 2024-02-07 06:27:00,1707287220000,124.65,124.75,124.5,124.5,104.84908503,124.5046,19 | |
| 2024-02-07 06:28:00,1707287280000,124.75,125.44,124.75,125.44,14.440434920000001,124.8825,19 | |
| 2024-02-07 06:29:00,1707287340000,125.14,125.68,125.0,125.58,9.12685978,125.1455,13 | |
| 2024-02-07 06:30:00,1707287400000,125.5,126.9,125.5,126.8,21.513022920000004,126.3481,64 | |
| 2024-02-07 06:31:00,1707287460000,126.26,126.45,126.26,126.45,9.7981329,126.3767,12 | |
| 2024-02-07 06:32:00,1707287520000,126.22,126.82,126.22,126.76,34.11409708000001,126.5116,24 | |
| 2024-02-07 06:33:00,1707287580000,126.67,128.72,126.67,128.1,75.79512312999998,127.6517,98 | |
| 2024-02-07 06:34:00,1707287640000,127.52,128.35,127.52,128.01,35.75430905999999,128.0809,31 | |
| 2024-02-07 06:35:00,1707287700000,128.02,128.56,127.54,127.54,87.95031851000003,127.9443,48 | |
| 2024-02-07 06:36:00,1707287760000,127.72,127.99,126.91,127.13,222.4436821500001,127.2762,61 | |
| 2024-02-07 06:37:00,1707287820000,127.07,128.17,127.07,128.1,21.509014790000002,127.8939,35 | |
| 2024-02-07 06:38:00,1707287880000,127.87,128.41,127.86,127.98,42.89173636000001,127.973,43 | |
| 2024-02-07 06:39:00,1707287940000,127.8,127.8,127.32,127.59,9.86095435,127.4497,13 | |
| 2024-02-07 06:40:00,1707288000000,127.52,127.7,127.14,127.14,48.80430682,127.5739,23 | |
| 2024-02-07 06:41:00,1707288060000,127.33,127.43,127.0,127.0,307.59416237,127.0522,44 | |
| 2024-02-07 06:42:00,1707288120000,127.59,127.73,127.59,127.73,3.3464315999999994,127.6075,13 | |
| 2024-02-07 06:43:00,1707288180000,127.47,127.69,127.44,127.5,22.17911707,127.5571,15 | |
| 2024-02-07 06:44:00,1707288240000,127.5,128.23,127.48,128.1,222.30957816,127.8259,65 | |
| 2024-02-07 06:45:00,1707288300000,127.92,127.98,125.98,126.3,40.77855859999998,127.1985,58 | |
| 2024-02-07 06:46:00,1707288360000,126.14,126.47,125.84,126.3,78.09408427999999,126.1364,30 | |
| 2024-02-07 06:47:00,1707288420000,126.51,127.13,126.46,126.53,54.88225324,126.5716,27 | |
| 2024-02-07 06:48:00,1707288480000,126.62,127.24,126.62,127.1,4.97496454,127.0591,11 | |
| 2024-02-07 06:49:00,1707288540000,126.95,126.99,126.95,126.99,3.9298907400000003,126.9699,4 | |
| 2024-02-07 06:50:00,1707288600000,126.97,126.97,126.97,126.97,0.11287,126.97,1 | |
| 2024-02-07 06:51:00,1707288660000,126.89,127.74,126.89,127.74,113.96139475999995,127.3121,69 | |
| 2024-02-07 06:52:00,1707288720000,127.64,127.68,127.57,127.68,1.31401929,127.6386,4 | |
| 2024-02-07 06:53:00,1707288780000,127.46,127.5,127.46,127.5,0.10335987,127.4675,2 | |
| 2024-02-07 06:54:00,1707288840000,127.61,128.27,127.61,127.96,50.53923235999999,128.0304,42 | |
| 2024-02-07 06:55:00,1707288900000,128.35,129.14,128.15,128.55,45.10429318000001,128.7205,68 | |
| 2024-02-07 06:56:00,1707288960000,128.62,128.62,127.98,127.98,40.594317950000004,128.0898,19 | |
| 2024-02-07 06:57:00,1707289020000,128.31,128.36,127.8,128.36,21.17415121,128.0475,16 | |
| 2024-02-07 06:58:00,1707289080000,127.96,127.96,127.88,127.88,25.0,127.8974,6 | |
| 2024-02-07 06:59:00,1707289140000,128.32,128.4,128.16,128.29,53.63403999999999,128.2346,21 | |
| 2024-02-07 07:00:00,1707289200000,127.93,128.16,127.5,127.5,52.5657359,127.7331,30 | |
| 2024-02-07 07:01:00,1707289260000,127.7,128.36,127.49,128.36,27.62755111000001,127.6536,32 | |
| 2024-02-07 07:02:00,1707289320000,128.32,129.63,128.3,129.41,147.41205528,128.9206,89 | |
| 2024-02-07 07:03:00,1707289380000,129.29,130.25,129.24,130.01,59.40641384,129.9109,55 | |
| 2024-02-07 07:04:00,1707289440000,130.0,130.0,129.57,129.64,32.87044342,129.9289,20 | |
| 2024-02-07 07:05:00,1707289500000,129.54,129.54,129.07,129.13,60.325640849999985,129.2753,44 | |
| 2024-02-07 07:06:00,1707289560000,129.42,131.87,129.11,130.97,367.60429540000007,131.0832,152 | |
| 2024-02-07 07:07:00,1707289620000,130.82,130.97,130.19,130.59,79.90313601000001,130.6635,75 | |
| 2024-02-07 07:08:00,1707289680000,130.22,130.84,129.05,130.84,201.49220133000003,130.1503,97 | |
| 2024-02-07 07:09:00,1707289740000,130.94,131.37,130.47,131.37,78.60016979,130.7139,59 | |
| 2024-02-07 07:10:00,1707289800000,131.13,131.13,130.44,130.47,25.217966820000008,130.8131,32 | |
| 2024-02-07 07:11:00,1707289860000,130.45,130.45,129.03,129.53,104.93512265,129.5442,60 | |
| 2024-02-07 07:12:00,1707289920000,129.8,130.71,129.8,130.71,29.49290624,130.0769,32 | |
| 2024-02-07 07:13:00,1707289980000,130.52,131.14,130.13,130.19,17.604726000000003,130.6082,47 | |
| 2024-02-07 07:14:00,1707290040000,130.0,130.53,130.0,130.21,37.211215720000006,130.3176,17 | |
| 2024-02-07 07:15:00,1707290100000,130.28,130.67,130.28,130.67,2.22732216,130.3285,4 | |
| 2024-02-07 07:16:00,1707290160000,130.53,130.94,130.46,130.94,32.63176665,130.6129,32 | |
| 2024-02-07 07:17:00,1707290220000,130.6,130.74,130.06,130.19,5.543075409999999,130.2511,11 | |
| 2024-02-07 07:18:00,1707290280000,130.38,130.82,130.03,130.03,2.26085281,130.3688,8 | |
| 2024-02-07 07:19:00,1707290340000,130.3,130.99,130.3,130.62,22.396491340000004,130.7295,33 | |
| 2024-02-07 07:20:00,1707290400000,130.97,131.25,130.57,130.57,12.07130455,130.9155,30 | |
| 2024-02-07 07:21:00,1707290460000,130.93,131.5,130.61,131.5,10.962415450000002,131.1072,33 | |
| 2024-02-07 07:22:00,1707290520000,131.5,132.0,130.92,130.97,87.99963539000001,131.2735,56 | |
| 2024-02-07 07:23:00,1707290580000,130.92,130.92,130.0,130.01,32.37392240999999,130.103,32 | |
| 2024-02-07 07:24:00,1707290640000,130.0,131.23,129.95,130.75,173.94801212000004,130.6113,34 | |
| 2024-02-07 07:25:00,1707290700000,130.93,130.93,130.28,130.28,3.3103637400000006,130.4826,8 | |
| 2024-02-07 07:26:00,1707290760000,130.28,130.38,130.05,130.38,14.234951579999999,130.1736,11 | |
| 2024-02-07 07:27:00,1707290820000,130.52,130.53,130.52,130.52,0.9942324800000001,130.5213,6 | |
| 2024-02-07 07:28:00,1707290880000,130.37,130.71,130.37,130.71,1.8832648499999998,130.5809,4 | |
| 2024-02-07 07:29:00,1707290940000,130.62,131.99,130.62,131.33,187.7161276300001,131.2193,92 | |
| 2024-02-07 07:30:00,1707291000000,131.35,131.36,130.97,131.36,34.58986748,131.2731,20 | |
| 2024-02-07 07:31:00,1707291060000,130.97,131.01,130.56,130.56,25.287587779999996,130.8415,39 | |
| 2024-02-07 07:32:00,1707291120000,130.9,130.95,130.3,130.3,19.45743027,130.7828,14 | |
| 2024-02-07 07:33:00,1707291180000,130.59,131.62,130.59,130.69,81.04948685000001,130.9364,65 | |
| 2024-02-07 07:34:00,1707291240000,130.81,130.92,130.21,130.21,31.101848770000007,130.6761,27 | |
| 2024-02-07 07:35:00,1707291300000,130.23,130.94,130.23,130.94,38.028847930000005,130.554,27 | |
| 2024-02-07 07:36:00,1707291360000,130.89,131.11,130.61,130.85,20.53198417,130.934,14 | |
| 2024-02-07 07:37:00,1707291420000,130.84,130.94,130.05,130.75,66.86254744,130.4813,24 | |
| 2024-02-07 07:38:00,1707291480000,130.73,130.73,130.41,130.63,5.3172872700000005,130.4392,9 | |
| 2024-02-07 07:39:00,1707291540000,130.53,130.53,130.53,130.53,5.73500448,130.53,1 | |
| 2024-02-07 07:40:00,1707291600000,130.44,131.05,130.44,130.62,6.6626347,130.7533,21 | |
| 2024-02-07 07:41:00,1707291660000,131.0,131.25,130.56,130.68,334.61001214000004,130.6402,43 | |
| 2024-02-07 07:42:00,1707291720000,130.47,130.55,130.07,130.32,15.22668391,130.4144,8 | |
| 2024-02-07 07:43:00,1707291780000,130.6,130.62,130.32,130.62,4.41364176,130.5555,10 | |
| 2024-02-07 07:44:00,1707291840000,130.49,130.52,130.49,130.52,6.0,130.505,2 | |
| 2024-02-07 07:45:00,1707291900000,130.53,130.74,130.05,130.37,122.35256296000001,130.2728,32 | |
| 2024-02-07 07:46:00,1707291960000,130.54,131.1,130.39,130.47,205.60096177000003,130.4549,30 | |
| 2024-02-07 07:47:00,1707292020000,130.38,130.38,126.54,127.04,295.76789080000015,128.5639,152 | |
| 2024-02-07 07:48:00,1707292080000,127.1,127.19,126.04,127.07,37.23517893000001,126.9299,33 | |
| 2024-02-07 07:49:00,1707292140000,126.98,127.01,126.4,126.4,112.28048508,126.9726,49 | |
| 2024-02-07 07:50:00,1707292200000,126.88,127.02,126.4,126.95,51.96555470000002,126.7806,39 | |
| 2024-02-07 07:51:00,1707292260000,126.9,127.58,126.89,127.32,35.838441530000004,127.4355,25 | |
| 2024-02-07 07:52:00,1707292320000,127.23,127.23,126.85,127.03,13.809384700000003,127.0309,10 | |
| 2024-02-07 07:53:00,1707292380000,127.04,127.07,126.47,126.47,65.40931982000001,126.9611,24 | |
| 2024-02-07 07:54:00,1707292440000,126.59,127.28,126.3,127.28,80.40179055999998,127.0,39 | |
| 2024-02-07 07:55:00,1707292500000,127.25,127.38,127.14,127.14,18.90957728,127.2433,13 | |
| 2024-02-07 07:56:00,1707292560000,127.04,127.04,126.94,126.97,0.42170831000000003,126.9642,3 | |
| 2024-02-07 07:57:00,1707292620000,126.92,126.93,126.92,126.93,0.28436313,126.9218,2 | |
| 2024-02-07 07:58:00,1707292680000,127.04,127.49,127.04,127.37,28.341482090000003,127.4066,33 | |
| 2024-02-07 07:59:00,1707292740000,127.47,128.27,127.47,128.26,7.28131129,127.9014,27 | |
| 2024-02-07 08:00:00,1707292800000,127.76,130.66,127.08,129.94,193.24403470999997,129.2791,123 | |
| 2024-02-07 08:01:00,1707292860000,129.88,129.88,128.18,128.18,29.082112740000007,129.3445,30 | |
| 2024-02-07 08:02:00,1707292920000,128.35,128.35,127.35,127.59,66.01566743999999,127.6379,20 | |
| 2024-02-07 08:03:00,1707292980000,127.33,127.54,126.89,127.38,46.998595779999995,127.0591,13 | |
| 2024-02-07 08:04:00,1707293040000,127.51,127.89,127.35,127.76,73.79386176999996,127.5177,21 | |
| 2024-02-07 08:05:00,1707293100000,127.78,128.3,127.58,127.58,12.51670778,128.0292,19 | |
| 2024-02-07 08:06:00,1707293160000,127.58,127.73,126.62,127.29,108.83337462999998,127.0595,41 | |
| 2024-02-07 08:07:00,1707293220000,127.25,127.26,127.04,127.04,2.5547714800000003,127.2161,5 | |
| 2024-02-07 08:08:00,1707293280000,126.81,127.23,126.05,126.41,232.01221415000012,126.7083,57 | |
| 2024-02-07 08:09:00,1707293340000,126.36,126.85,126.35,126.35,15.25460782,126.6384,6 | |
| 2024-02-07 08:10:00,1707293400000,126.39,126.91,126.39,126.91,19.616393400000003,126.8229,11 | |
| 2024-02-07 08:11:00,1707293460000,126.81,127.14,126.81,126.96,98.33812909,126.8161,26 | |
| 2024-02-07 08:12:00,1707293520000,127.2,127.36,127.15,127.36,12.040240110000001,127.2268,12 | |
| 2024-02-07 08:13:00,1707293580000,127.19,127.54,127.0,127.44,168.90565890000013,127.1651,45 | |
| 2024-02-07 08:14:00,1707293640000,127.31,127.38,127.04,127.04,1.09002366,127.2813,6 | |
| 2024-02-07 08:15:00,1707293700000,127.13,127.72,127.07,127.07,186.46400556,127.397,48 | |
| 2024-02-07 08:16:00,1707293760000,127.06,127.36,127.06,127.36,10.663160090000002,127.2242,9 | |
| 2024-02-07 08:17:00,1707293820000,127.14,127.26,127.07,127.26,17.724590000000003,127.1401,3 | |
| 2024-02-07 08:18:00,1707293880000,127.47,127.68,127.47,127.49,145.07810568,127.6376,22 | |
| 2024-02-07 08:19:00,1707293940000,127.49,128.3,127.49,128.22,194.4011371600002,127.6629,67 | |
| 2024-02-07 08:20:00,1707294000000,128.39,129.09,128.27,129.07,218.5682925,128.6206,56 | |
| 2024-02-07 08:21:00,1707294060000,128.77,128.79,128.69,128.79,4.96941648,128.7501,8 | |
| 2024-02-07 08:22:00,1707294120000,128.8,129.27,128.69,129.27,9.916282999999996,128.7588,14 | |
| 2024-02-07 08:23:00,1707294180000,128.88,129.35,128.88,128.88,18.38685724,128.9839,15 | |
| 2024-02-07 08:24:00,1707294240000,128.83,129.09,128.83,129.01,34.70609447000001,128.9326,23 | |
| 2024-02-07 08:25:00,1707294300000,128.84,128.84,128.24,128.24,9.5873946,128.6976,22 | |
| 2024-02-07 08:26:00,1707294360000,128.35,128.35,128.15,128.17,3.40874737,128.2123,6 | |
| 2024-02-07 08:27:00,1707294420000,128.4,128.54,128.2,128.2,18.9691744,128.3181,13 | |
| 2024-02-07 08:28:00,1707294480000,128.16,128.23,128.08,128.08,3.90255869,128.085,3 | |
| 2024-02-07 08:29:00,1707294540000,128.24,128.32,127.87,127.87,20.5736095,128.0144,22 | |
| 2024-02-07 08:30:00,1707294600000,127.91,127.97,127.84,127.84,17.47291698,127.8844,10 | |
| 2024-02-07 08:31:00,1707294660000,127.65,127.65,126.39,126.5,249.5954021800002,126.7627,127 | |
| 2024-02-07 08:32:00,1707294720000,126.3,126.53,126.05,126.4,15.8104426,126.3393,19 | |
| 2024-02-07 08:33:00,1707294780000,126.57,126.57,126.19,126.31,17.845780339999997,126.3224,19 | |
| 2024-02-07 08:34:00,1707294840000,126.51,126.69,125.32,125.7,112.28619727999995,126.1522,59 | |
| 2024-02-07 08:35:00,1707294900000,125.49,125.49,125.39,125.39,24.646830440000002,125.4181,10 | |
| 2024-02-07 08:36:00,1707294960000,125.51,125.51,125.38,125.38,36.4643014,125.4951,6 | |
| 2024-02-07 08:37:00,1707295020000,125.35,125.69,125.21,125.69,3.21215784,125.4067,6 | |
| 2024-02-07 08:38:00,1707295080000,125.77,125.82,125.74,125.74,0.90087043,125.7557,4 | |
| 2024-02-07 08:39:00,1707295140000,125.75,125.93,125.51,125.54,10.27206714,125.5644,13 | |
| 2024-02-07 08:40:00,1707295200000,125.49,126.02,125.35,125.94,14.348306439999998,125.6033,16 | |
| 2024-02-07 08:41:00,1707295260000,125.96,125.96,125.96,125.96,0.13125,125.96,1 | |
| 2024-02-07 08:42:00,1707295320000,125.86,125.86,125.8,125.8,0.77523,125.857,2 | |
| 2024-02-07 08:43:00,1707295380000,125.87,125.87,125.83,125.83,0.20797391,125.8471,3 | |
| 2024-02-07 08:44:00,1707295440000,125.58,125.58,125.31,125.31,11.55926217,125.367,6 | |
| 2024-02-07 08:45:00,1707295500000,125.59,125.74,125.59,125.73,15.02154732,125.6858,10 | |
| 2024-02-07 08:46:00,1707295560000,125.99,126.11,125.8,125.93,45.07400002999999,126.0319,17 | |
| 2024-02-07 08:47:00,1707295620000,126.11,126.44,125.95,125.98,26.369411270000004,126.1039,26 | |
| 2024-02-07 08:48:00,1707295680000,126.12,126.2,126.12,126.2,6.00979011,126.1342,7 | |
| 2024-02-07 08:49:00,1707295740000,126.37,126.37,125.98,125.98,55.918850160000005,126.1005,15 | |
| 2024-02-07 08:50:00,1707295800000,126.01,126.01,126.01,126.01,1.5,126.01,1 | |
| 2024-02-07 08:51:00,1707295860000,126.08,126.08,126.08,126.08,0.09523053,126.08,1 | |
| 2024-02-07 08:52:00,1707295920000,126.09,126.24,126.09,126.24,0.31089243,126.16,3 | |
| 2024-02-07 08:53:00,1707295980000,126.2,126.22,126.08,126.08,1.58118,126.2031,3 | |
| 2024-02-07 08:55:00,1707296100000,126.25,127.17,126.25,127.13,37.9968019,126.8996,51 | |
| 2024-02-07 08:56:00,1707296160000,126.71,127.19,126.56,126.56,40.92626356,126.9458,32 | |
| 2024-02-07 08:57:00,1707296220000,126.71,126.71,126.71,126.71,1.0,126.71,1 | |
| 2024-02-07 08:58:00,1707296280000,126.41,126.41,126.24,126.24,1.7894700000000001,126.335,2 | |
| 2024-02-07 08:59:00,1707296340000,126.24,126.46,126.24,126.46,4.40929861,126.254,6 | |
| 2024-02-07 09:00:00,1707296400000,126.47,127.19,126.47,126.68,8.7403365,126.874,21 | |
| 2024-02-07 09:01:00,1707296460000,126.49,126.49,126.41,126.41,1.2424668,126.4166,3 | |
| 2024-02-07 09:02:00,1707296520000,126.52,126.52,126.52,126.52,1.0,126.52,1 | |
| 2024-02-07 09:03:00,1707296580000,126.41,126.95,126.41,126.95,43.095376460000004,126.5442,38 | |
| 2024-02-07 09:04:00,1707296640000,126.89,126.89,126.55,126.55,0.85555867,126.5914,4 | |
| 2024-02-07 09:05:00,1707296700000,126.55,126.55,125.66,125.68,49.934758259999995,125.7963,38 | |
| 2024-02-07 09:06:00,1707296760000,125.72,125.72,125.29,125.29,6.49077199,125.5638,11 | |
| 2024-02-07 09:07:00,1707296820000,125.25,125.42,124.62,124.8,86.55506317999998,124.9598,44 | |
| 2024-02-07 09:08:00,1707296880000,124.8,124.87,124.12,124.87,79.78823463999997,124.4419,44 | |
| 2024-02-07 09:09:00,1707296940000,124.59,124.59,123.1,123.1,55.361372280000005,123.722,65 | |
| 2024-02-07 09:10:00,1707297000000,123.37,123.66,123.37,123.66,7.17752299,123.4731,7 | |
| 2024-02-07 09:11:00,1707297060000,123.39,123.43,123.24,123.37,6.74959831,123.3094,9 | |
| 2024-02-07 09:12:00,1707297120000,123.15,123.6,123.08,123.54,16.887284259999998,123.3172,31 | |
| 2024-02-07 09:13:00,1707297180000,123.38,123.43,123.38,123.4,7.57746643,123.388,4 | |
| 2024-02-07 09:14:00,1707297240000,123.34,124.1,123.34,123.39,39.75863687000001,123.6201,21 | |
| 2024-02-07 09:15:00,1707297300000,123.68,123.68,123.06,123.06,16.7597844,123.4711,16 | |
| 2024-02-07 09:16:00,1707297360000,123.06,123.44,123.05,123.34,5.0607568,123.2335,6 | |
| 2024-02-07 09:17:00,1707297420000,123.25,123.33,122.34,122.45,342.7994532799998,122.8642,109 | |
| 2024-02-07 09:18:00,1707297480000,122.67,123.19,122.67,122.67,48.51760585000002,122.8289,32 | |
| 2024-02-07 09:19:00,1707297540000,122.66,122.66,122.46,122.62,4.9263999599999995,122.5376,5 | |
| 2024-02-07 09:20:00,1707297600000,122.6,122.83,122.6,122.6,69.02125607000002,122.6081,21 | |
| 2024-02-07 09:21:00,1707297660000,122.96,122.96,122.85,122.85,5.1000000000000005,122.8541,3 | |
| 2024-02-07 09:22:00,1707297720000,122.94,123.0,122.65,122.65,1.21212583,122.8822,7 | |
| 2024-02-07 09:23:00,1707297780000,122.69,122.69,122.69,122.69,2.90026688,122.69,1 | |
| 2024-02-07 09:24:00,1707297840000,122.99,123.44,122.96,123.4,8.56586527,123.2015,23 | |
| 2024-02-07 09:25:00,1707297900000,123.54,123.54,123.3,123.44,1.0801127700000002,123.4562,12 | |
| 2024-02-07 09:26:00,1707297960000,123.49,123.69,123.49,123.62,41.19715127,123.6389,12 | |
| 2024-02-07 09:27:00,1707298020000,123.55,123.67,123.18,123.18,52.19279904000001,123.2727,30 | |
| 2024-02-07 09:28:00,1707298080000,123.16,123.42,123.07,123.42,3.25835994,123.1533,4 | |
| 2024-02-07 09:29:00,1707298140000,123.45,123.45,122.99,122.99,0.5026862,123.0358,3 | |
| 2024-02-07 09:30:00,1707298200000,122.92,123.36,122.92,123.36,6.032965529999999,123.0589,6 | |
| 2024-02-07 09:31:00,1707298260000,123.49,123.49,123.29,123.29,0.77704808,123.4013,3 | |
| 2024-02-07 09:32:00,1707298320000,123.28,123.29,121.48,121.88,88.47043248999998,122.3022,66 | |
| 2024-02-07 09:33:00,1707298380000,121.88,122.24,121.36,122.24,12.894765620000001,121.7693,22 | |
| 2024-02-07 09:34:00,1707298440000,122.1,122.26,121.95,122.26,6.45193055,122.0402,4 | |
| 2024-02-07 09:35:00,1707298500000,122.26,123.03,122.04,122.92,42.68227051999999,122.8034,32 | |
| 2024-02-07 09:36:00,1707298560000,122.7,122.7,122.7,122.7,0.16474045,122.7,1 | |
| 2024-02-07 09:37:00,1707298620000,122.93,123.51,122.93,123.45,178.91216762000005,123.2918,65 | |
| 2024-02-07 09:38:00,1707298680000,123.54,124.27,123.51,124.27,161.24602423000005,123.7481,80 | |
| 2024-02-07 09:39:00,1707298740000,123.87,124.66,123.87,124.66,367.4528639100001,124.1848,62 | |
| 2024-02-07 09:40:00,1707298800000,124.59,124.61,123.9,123.94,70.94093519,124.284,34 | |
| 2024-02-07 09:41:00,1707298860000,123.9,124.09,123.45,123.75,3.42508336,123.7203,6 | |
| 2024-02-07 09:42:00,1707298920000,123.76,123.76,123.5,123.5,2.42811791,123.6365,3 | |
| 2024-02-07 09:43:00,1707298980000,123.45,123.64,123.45,123.64,4.80287612,123.584,3 | |
| 2024-02-07 09:44:00,1707299040000,123.67,123.76,123.24,123.25,12.44475352,123.6289,22 | |
| 2024-02-07 09:45:00,1707299100000,123.15,123.15,123.12,123.12,2.417364,123.1498,3 | |
| 2024-02-07 09:47:00,1707299220000,123.44,123.44,123.25,123.25,20.426458160000003,123.3459,24 | |
| 2024-02-07 09:48:00,1707299280000,123.01,123.01,122.59,122.73,4.16285803,122.76,15 | |
| 2024-02-07 09:49:00,1707299340000,122.95,123.4,122.95,123.4,15.22851229,123.2318,10 | |
| 2024-02-07 09:50:00,1707299400000,123.42,123.85,123.17,123.85,318.23121568000005,123.5453,32 | |
| 2024-02-07 09:51:00,1707299460000,123.45,123.45,123.22,123.41,7.6719650900000005,123.3183,8 | |
| 2024-02-07 09:52:00,1707299520000,123.48,123.48,123.27,123.27,4.39209,123.3585,6 | |
| 2024-02-07 09:53:00,1707299580000,122.93,122.99,122.77,122.77,0.5680777699999999,122.8873,3 | |
| 2024-02-07 09:54:00,1707299640000,122.85,122.87,122.83,122.87,9.956975750000002,122.8612,6 | |
| 2024-02-07 09:55:00,1707299700000,123.01,123.04,122.73,122.74,20.62642345,122.8093,12 | |
| 2024-02-07 09:56:00,1707299760000,122.74,122.74,122.54,122.57,3.82598649,122.6009,5 | |
| 2024-02-07 09:57:00,1707299820000,122.72,122.97,122.39,122.66,52.306722609999994,122.7328,39 | |
| 2024-02-07 09:58:00,1707299880000,122.59,122.93,121.97,121.97,49.36606126000001,122.2834,30 | |
| 2024-02-07 09:59:00,1707299940000,121.88,122.33,121.88,122.32,23.802155080000002,122.2903,8 | |
| 2024-02-07 10:00:00,1707300000000,122.36,122.36,122.16,122.16,9.81048429,122.3406,6 | |
| 2024-02-07 10:01:00,1707300060000,122.39,122.94,122.39,122.94,47.351454929999996,122.6205,26 | |
| 2024-02-07 10:02:00,1707300120000,122.68,123.01,122.66,123.01,36.998223679999995,122.717,14 | |
| 2024-02-07 10:03:00,1707300180000,123.0,123.2,122.84,122.84,45.35076909,122.9019,27 | |
| 2024-02-07 10:04:00,1707300240000,122.97,123.47,122.97,123.47,52.24692676000001,123.2239,31 | |
| 2024-02-07 10:05:00,1707300300000,123.39,123.42,123.15,123.42,11.594999999999999,123.2613,3 | |
| 2024-02-07 10:06:00,1707300360000,123.4,123.45,123.35,123.35,20.49102,123.3645,16 | |
| 2024-02-07 10:07:00,1707300420000,123.34,123.34,123.25,123.28,16.8521,123.2836,9 | |
| 2024-02-07 10:08:00,1707300480000,123.42,124.15,123.42,124.15,190.02140484,123.773,75 | |
| 2024-02-07 10:09:00,1707300540000,123.52,123.6,123.46,123.6,10.84026674,123.532,3 | |
| 2024-02-07 10:10:00,1707300600000,123.73,123.79,123.73,123.79,2.48508,123.7774,5 | |
| 2024-02-07 10:11:00,1707300660000,123.45,123.66,123.44,123.66,11.2309387,123.4996,6 | |
| 2024-02-07 10:12:00,1707300720000,123.67,124.15,123.67,124.15,45.150188420000006,123.917,28 | |
| 2024-02-07 10:13:00,1707300780000,124.15,124.29,124.01,124.07,103.65448256,124.0902,24 | |
| 2024-02-07 10:14:00,1707300840000,124.03,124.53,123.97,124.4,31.16635249,124.3399,21 | |
| 2024-02-07 10:15:00,1707300900000,124.49,124.71,124.48,124.62,69.42301167999997,124.5992,20 | |
| 2024-02-07 10:16:00,1707300960000,124.63,124.8,124.51,124.52,85.12773155999999,124.5986,27 | |
| 2024-02-07 10:17:00,1707301020000,124.7,128.82,124.7,128.3,1027.3732572599974,126.8101,358 | |
| 2024-02-07 10:18:00,1707301080000,128.43,128.45,126.21,126.72,139.87906525,127.5052,78 | |
| 2024-02-07 10:19:00,1707301140000,126.85,126.85,126.71,126.71,2.1559342800000003,126.7697,3 | |
| 2024-02-07 10:20:00,1707301200000,126.82,126.97,126.79,126.97,21.60135739,126.8314,11 | |
| 2024-02-07 10:21:00,1707301260000,126.67,126.82,126.65,126.82,25.4306278,126.7186,12 | |
| 2024-02-07 10:22:00,1707301320000,126.78,126.9,126.7,126.7,28.988175810000005,126.8273,23 | |
| 2024-02-07 10:23:00,1707301380000,126.77,126.77,126.63,126.63,11.20850793,126.6797,6 | |
| 2024-02-07 10:24:00,1707301440000,126.84,126.9,126.54,126.81,42.84687124,126.7405,28 | |
| 2024-02-07 10:25:00,1707301500000,126.61,126.61,126.53,126.55,1.58864697,126.5552,5 | |
| 2024-02-07 10:26:00,1707301560000,126.53,126.53,126.28,126.38,20.41872188,126.3985,17 | |
| 2024-02-07 10:27:00,1707301620000,126.39,126.64,125.88,125.98,47.5091243,126.2431,42 | |
| 2024-02-07 10:28:00,1707301680000,125.98,125.98,125.49,125.97,9.657126439999999,125.769,22 | |
| 2024-02-07 10:29:00,1707301740000,126.04,126.58,125.84,126.54,31.388816160000005,126.1047,17 | |
| 2024-02-07 10:30:00,1707301800000,126.34,126.4,126.23,126.23,29.66142131,126.2846,9 | |
| 2024-02-07 10:31:00,1707301860000,125.81,125.93,125.67,125.84,5.86581828,125.7928,8 | |
| 2024-02-07 10:32:00,1707301920000,125.91,126.49,125.86,126.37,40.50526040999999,126.2401,37 | |
| 2024-02-07 10:33:00,1707301980000,126.35,126.35,126.35,126.35,1.18694362,126.35,1 | |
| 2024-02-07 10:34:00,1707302040000,125.95,126.18,125.9,126.17,16.061852280000004,126.0816,13 | |
| 2024-02-07 10:35:00,1707302100000,126.19,126.19,126.16,126.16,4.95838715,126.1757,6 | |
| 2024-02-07 10:36:00,1707302160000,126.22,126.44,126.17,126.19,23.25593817,126.3012,19 | |
| 2024-02-07 10:37:00,1707302220000,126.15,126.46,126.15,126.35,31.116671180000004,126.3456,18 | |
| 2024-02-07 10:38:00,1707302280000,126.35,126.39,126.19,126.39,32.43223939,126.2594,14 | |
| 2024-02-07 10:39:00,1707302340000,126.33,127.22,126.03,127.22,107.30858289,126.6362,78 | |
| 2024-02-07 10:40:00,1707302400000,126.7,127.24,126.38,127.03,130.09324617,126.9541,41 | |
| 2024-02-07 10:41:00,1707302460000,126.95,127.61,126.86,126.93,82.39954940999999,127.3857,48 | |
| 2024-02-07 10:42:00,1707302520000,127.13,127.18,127.13,127.18,3.36382,127.1633,4 | |
| 2024-02-07 10:43:00,1707302580000,127.09,127.71,127.09,127.71,5.644134709999999,127.373,14 | |
| 2024-02-07 10:44:00,1707302640000,127.54,128.3,127.54,127.86,69.54790118,128.0908,44 | |
| 2024-02-07 10:45:00,1707302700000,127.84,127.91,127.77,127.77,4.70968089,127.8499,9 | |
| 2024-02-07 10:46:00,1707302760000,127.89,128.13,127.89,128.13,4.683252920000001,127.9773,11 | |
| 2024-02-07 10:47:00,1707302820000,127.88,128.48,127.88,128.39,65.95206734,128.2115,54 | |
| 2024-02-07 10:48:00,1707302880000,128.47,128.47,128.1,128.1,41.696834460000005,128.1853,12 | |
| 2024-02-07 10:49:00,1707302940000,127.94,128.28,127.94,128.28,3.14521464,127.9998,6 | |
| 2024-02-07 10:50:00,1707303000000,128.39,128.39,128.01,128.01,25.93328804999999,128.3857,31 | |
| 2024-02-07 10:51:00,1707303060000,127.92,127.92,127.7,127.7,6.6755875,127.8974,5 | |
| 2024-02-07 10:52:00,1707303120000,127.61,127.61,126.82,126.82,30.905820080000005,127.0273,36 | |
| 2024-02-07 10:53:00,1707303180000,126.9,127.29,126.9,127.23,109.31690173,127.1171,29 | |
| 2024-02-07 10:54:00,1707303240000,127.38,127.58,127.15,127.26,47.56531434000001,127.3709,25 | |
| 2024-02-07 10:55:00,1707303300000,127.15,127.19,126.92,127.19,68.72424191,127.1768,11 | |
| 2024-02-07 10:56:00,1707303360000,127.32,127.32,127.02,127.02,0.32425001999999997,127.2143,6 | |
| 2024-02-07 10:57:00,1707303420000,127.47,127.73,127.26,127.26,1.8652478300000002,127.427,6 | |
| 2024-02-07 10:59:00,1707303540000,127.66,128.41,127.5,128.4,143.87196073,128.2006,53 | |
| 2024-02-07 11:00:00,1707303600000,128.39,128.45,127.91,127.91,14.734040990000004,128.1634,15 | |
| 2024-02-07 11:01:00,1707303660000,128.15,128.19,127.88,128.04,19.32315861,127.932,12 | |
| 2024-02-07 11:02:00,1707303720000,128.0,128.09,128.0,128.09,3.15382593,128.0044,2 | |
| 2024-02-07 11:03:00,1707303780000,128.14,128.44,128.14,128.44,7.546137459999999,128.2649,16 | |
| 2024-02-07 11:04:00,1707303840000,128.41,128.41,127.6,128.01,79.69958411,127.7609,21 | |
| 2024-02-07 11:05:00,1707303900000,128.06,128.28,128.06,128.06,9.221359999999999,128.152,14 | |
| 2024-02-07 11:06:00,1707303960000,127.98,128.29,127.98,128.14,3.76220129,128.2172,10 | |
| 2024-02-07 11:07:00,1707304020000,127.66,127.73,127.64,127.68,14.625256149999998,127.6767,7 | |
| 2024-02-07 11:08:00,1707304080000,127.61,127.86,127.61,127.86,6.32723175,127.804,7 | |
| 2024-02-07 11:09:00,1707304140000,127.62,128.4,127.62,128.4,34.91480306,128.041,12 | |
| 2024-02-07 11:10:00,1707304200000,128.4,128.66,127.81,128.35,159.71830903,128.2718,63 | |
| 2024-02-07 11:11:00,1707304260000,128.03,128.37,127.98,127.99,10.69281996,128.2498,6 | |
| 2024-02-07 11:12:00,1707304320000,128.18,128.33,128.17,128.17,2.06086887,128.1822,4 | |
| 2024-02-07 11:13:00,1707304380000,128.26,128.33,128.26,128.33,3.069,128.2611,2 | |
| 2024-02-07 11:14:00,1707304440000,128.3,129.3,128.3,129.19,75.13781953999995,128.7295,62 | |
| 2024-02-07 11:15:00,1707304500000,129.22,129.44,128.83,129.08,77.83903683999998,129.0074,32 | |
| 2024-02-07 11:16:00,1707304560000,128.81,128.81,128.56,128.66,43.82161814,128.6472,14 | |
| 2024-02-07 11:17:00,1707304620000,128.76,128.76,128.76,128.76,0.05,128.76,1 | |
| 2024-02-07 11:18:00,1707304680000,128.56,128.57,128.01,128.01,30.306978150000003,128.3566,33 | |
| 2024-02-07 11:19:00,1707304740000,128.01,128.14,127.75,128.0,38.90398664,127.8143,18 | |
| 2024-02-07 11:20:00,1707304800000,127.76,127.97,127.65,127.65,124.92730169999997,127.7247,40 | |
| 2024-02-07 11:21:00,1707304860000,127.71,127.74,127.3,127.5,11.11316811,127.4311,16 | |
| 2024-02-07 11:22:00,1707304920000,127.54,127.62,127.43,127.62,11.565790000000002,127.5096,5 | |
| 2024-02-07 11:23:00,1707304980000,127.56,127.56,127.25,127.25,8.27714847,127.5435,5 | |
| 2024-02-07 11:24:00,1707305040000,127.25,127.25,126.79,127.05,14.916659509999999,127.1631,19 | |
| 2024-02-07 11:25:00,1707305100000,127.15,127.19,126.77,127.0,73.13905721999998,126.8131,27 | |
| 2024-02-07 11:26:00,1707305160000,127.22,127.24,127.05,127.05,21.548958759999998,127.1895,8 | |
| 2024-02-07 11:27:00,1707305220000,126.96,127.76,126.89,127.09,138.50669327999995,127.4483,57 | |
| 2024-02-07 11:28:00,1707305280000,127.27,127.44,127.16,127.43,13.71985797,127.3261,9 | |
| 2024-02-07 11:29:00,1707305340000,127.09,127.49,127.09,127.49,8.23211909,127.4284,13 | |
| 2024-02-07 11:30:00,1707305400000,127.48,128.15,127.48,127.5,19.18002701,127.7357,29 | |
| 2024-02-07 11:31:00,1707305460000,127.59,127.85,127.59,127.85,11.324900000000001,127.7449,9 | |
| 2024-02-07 11:32:00,1707305520000,127.5,127.53,127.14,127.14,10.428392950000001,127.2774,10 | |
| 2024-02-07 11:33:00,1707305580000,127.05,127.09,126.41,126.41,8.509073019999999,126.7224,20 | |
| 2024-02-07 11:34:00,1707305640000,126.41,126.89,126.31,126.89,15.789062600000001,126.6308,15 | |
| 2024-02-07 11:35:00,1707305700000,126.99,127.79,126.99,127.79,5.999999999999999,127.3762,15 | |
| 2024-02-07 11:36:00,1707305760000,127.79,128.42,127.79,128.3,33.59134016,128.315,32 | |
| 2024-02-07 11:37:00,1707305820000,128.13,128.5,128.13,128.41,17.69235077,128.3995,11 | |
| 2024-02-07 11:38:00,1707305880000,128.54,128.84,128.38,128.43,7.19577388,128.5401,13 | |
| 2024-02-07 11:39:00,1707305940000,128.31,128.33,128.01,128.24,32.77606937,128.1925,29 | |
| 2024-02-07 11:40:00,1707306000000,128.58,128.61,128.32,128.6,3.4670618600000003,128.5761,14 | |
| 2024-02-07 11:41:00,1707306060000,128.32,128.65,128.32,128.65,8.25271935,128.6207,12 | |
| 2024-02-07 11:42:00,1707306120000,128.32,128.6,128.32,128.6,0.61259257,128.32,18 | |
| 2024-02-07 11:43:00,1707306180000,128.66,128.71,128.56,128.56,10.05298675,128.5847,9 | |
| 2024-02-07 11:44:00,1707306240000,128.71,128.92,128.71,128.91,9.36031722,128.8537,14 | |
| 2024-02-07 11:45:00,1707306300000,128.71,128.76,128.71,128.76,1.06792164,128.7453,3 | |
| 2024-02-07 11:46:00,1707306360000,128.42,128.42,128.42,128.42,2.0,128.42,1 | |
| 2024-02-07 11:47:00,1707306420000,128.7,130.04,128.7,130.04,62.730846499999984,129.6353,67 | |
| 2024-02-07 11:48:00,1707306480000,129.51,129.51,128.59,128.59,7.558212199999998,129.1235,17 | |
| 2024-02-07 11:49:00,1707306540000,128.71,129.75,128.55,129.23,160.28647818000013,129.3404,50 | |
| 2024-02-07 11:50:00,1707306600000,129.22,129.24,129.18,129.24,5.74069929,129.2043,6 | |
| 2024-02-07 11:51:00,1707306660000,129.24,129.42,129.23,129.42,18.59425721,129.3596,14 | |
| 2024-02-07 11:52:00,1707306720000,129.41,129.65,129.39,129.42,17.75183137,129.58,33 | |
| 2024-02-07 11:53:00,1707306780000,129.59,129.65,129.46,129.46,1.2933792499999999,129.5934,4 | |
| 2024-02-07 11:54:00,1707306840000,129.25,129.25,129.25,129.25,0.4,129.25,1 | |
| 2024-02-07 11:55:00,1707306900000,129.25,129.34,129.25,129.34,0.32359787999999995,129.3103,6 | |
| 2024-02-07 11:56:00,1707306960000,129.55,130.03,129.34,129.7,77.24302066,129.9198,29 | |
| 2024-02-07 11:57:00,1707307020000,129.67,129.78,129.54,129.54,31.893934580000003,129.6471,17 | |
| 2024-02-07 11:58:00,1707307080000,129.46,129.46,129.25,129.25,1.13725846,129.4311,3 | |
| 2024-02-07 11:59:00,1707307140000,129.08,129.17,128.04,128.53,98.40689376999998,128.653,42 | |
| 2024-02-07 12:00:00,1707307200000,128.73,128.8,128.41,128.61,21.56533687,128.6162,19 | |
| 2024-02-07 12:01:00,1707307260000,128.21,128.39,128.19,128.39,6.626158859999999,128.3073,7 | |
| 2024-02-07 12:02:00,1707307320000,128.49,128.73,128.36,128.61,24.29807853,128.608,16 | |
| 2024-02-07 12:03:00,1707307380000,128.21,128.21,127.91,128.21,6.34025731,128.0863,13 | |
| 2024-02-07 12:04:00,1707307440000,128.21,128.44,127.98,128.08,17.25843627,128.2914,11 | |
| 2024-02-07 12:05:00,1707307500000,128.19,128.48,128.19,128.48,98.60164168,128.2694,35 | |
| 2024-02-07 12:06:00,1707307560000,128.47,128.49,128.13,128.31,50.72135144000001,128.3287,17 | |
| 2024-02-07 12:07:00,1707307620000,128.23,128.31,128.21,128.31,58.03860732999999,128.2258,9 | |
| 2024-02-07 12:08:00,1707307680000,128.23,128.25,128.11,128.25,116.17902106999999,128.1579,13 | |
| 2024-02-07 12:09:00,1707307740000,128.29,128.29,128.29,128.29,3.1683244,128.29,2 | |
| 2024-02-07 12:10:00,1707307800000,128.24,128.3,128.24,128.3,10.807609670000002,128.2585,4 | |
| 2024-02-07 12:11:00,1707307860000,128.63,128.63,128.21,128.21,42.991380899999996,128.4642,11 | |
| 2024-02-07 12:12:00,1707307920000,128.64,128.65,128.31,128.62,37.484928910000015,128.5182,42 | |
| 2024-02-07 12:13:00,1707307980000,128.63,128.63,128.3,128.47,80.22200583000003,128.6059,22 | |
| 2024-02-07 12:14:00,1707308040000,128.49,129.43,128.49,129.36,63.812070289999994,128.7117,63 | |
| 2024-02-07 12:15:00,1707308100000,129.43,129.83,129.43,129.67,6.91324642,129.6435,11 | |
| 2024-02-07 12:16:00,1707308160000,129.67,130.44,129.66,129.78,344.95736251999995,130.1456,154 | |
| 2024-02-07 12:17:00,1707308220000,129.84,130.0,129.69,129.75,149.22553032,129.9011,48 | |
| 2024-02-07 12:18:00,1707308280000,129.69,129.69,128.49,128.49,22.655605119999993,129.1541,36 | |
| 2024-02-07 12:19:00,1707308340000,128.4,128.68,128.35,128.68,3.4486388999999997,128.5043,6 | |
| 2024-02-07 12:20:00,1707308400000,128.62,129.09,128.62,129.03,6.50869662,128.9481,14 | |
| 2024-02-07 12:21:00,1707308460000,128.99,129.07,128.98,129.07,6.20767484,128.9995,6 | |
| 2024-02-07 12:22:00,1707308520000,129.0,129.01,128.97,128.97,36.45386485000001,129.0002,13 | |
| 2024-02-07 12:23:00,1707308580000,129.02,129.25,128.97,129.11,15.516235219999999,129.0503,18 | |
| 2024-02-07 12:24:00,1707308640000,129.15,129.52,129.08,129.51,67.15440703,129.4419,23 | |
| 2024-02-07 12:25:00,1707308700000,129.35,129.51,129.35,129.51,1.39755,129.4034,7 | |
| 2024-02-07 12:26:00,1707308760000,129.6,129.66,129.25,129.41,24.949578759999998,129.3405,14 | |
| 2024-02-07 12:27:00,1707308820000,129.56,129.82,129.47,129.68,8.75628489,129.6591,19 | |
| 2024-02-07 12:28:00,1707308880000,129.74,129.78,129.16,129.16,164.42858482000003,129.3911,36 | |
| 2024-02-07 12:29:00,1707308940000,129.52,129.75,129.52,129.64,29.00655515,129.6254,17 | |
| 2024-02-07 12:30:00,1707309000000,129.11,129.11,128.99,128.99,1.6461955000000001,129.0733,3 | |
| 2024-02-07 12:31:00,1707309060000,129.2,129.54,129.12,129.54,27.45789288,129.1833,26 | |
| 2024-02-07 12:32:00,1707309120000,129.42,129.42,129.39,129.41,2.0872029,129.4052,4 | |
| 2024-02-07 12:33:00,1707309180000,129.48,129.53,129.4,129.53,7.0647081599999995,129.4905,4 | |
| 2024-02-07 12:34:00,1707309240000,129.3,129.38,129.25,129.38,3.8833694899999998,129.2595,3 | |
| 2024-02-07 12:35:00,1707309300000,129.4,129.4,128.94,128.94,6.53391946,128.9751,4 | |
| 2024-02-07 12:36:00,1707309360000,129.21,129.29,128.65,128.77,57.8194368,129.1369,20 | |
| 2024-02-07 12:37:00,1707309420000,128.65,128.65,128.61,128.61,4.6899999999999995,128.6102,3 | |
| 2024-02-07 12:38:00,1707309480000,128.8,128.8,128.78,128.78,7.804337889999999,128.7886,2 | |
| 2024-02-07 12:39:00,1707309540000,128.7,129.03,128.7,129.0,4.48303044,128.9399,3 | |
| 2024-02-07 12:40:00,1707309600000,129.03,129.36,129.03,129.36,14.19025505,129.2916,15 | |
| 2024-02-07 12:41:00,1707309660000,129.45,129.45,129.37,129.41,0.68825092,129.3997,4 | |
| 2024-02-07 12:42:00,1707309720000,129.56,129.94,129.56,129.94,14.941316050000001,129.7789,30 | |
| 2024-02-07 12:43:00,1707309780000,129.75,129.75,129.75,129.75,0.52953937,129.75,1 | |
| 2024-02-07 12:45:00,1707309900000,129.82,130.29,129.82,130.29,7.27964773,130.0651,22 | |
| 2024-02-07 12:46:00,1707309960000,130.33,130.72,130.33,130.36,14.88454538,130.5653,23 | |
| 2024-02-07 12:47:00,1707310020000,130.39,130.39,129.93,130.23,28.936237670000004,130.1406,21 | |
| 2024-02-07 12:48:00,1707310080000,130.36,130.36,129.98,130.2,110.1,130.1809,28 | |
| 2024-02-07 12:49:00,1707310140000,130.25,130.25,129.63,129.63,255.0182327200001,129.9703,72 | |
| 2024-02-07 12:50:00,1707310200000,129.94,129.98,129.36,129.98,118.94461396000001,129.6023,37 | |
| 2024-02-07 12:51:00,1707310260000,129.83,129.94,129.83,129.94,4.22520224,129.8505,2 | |
| 2024-02-07 12:52:00,1707310320000,129.84,129.9,128.6,129.41,328.66793223,129.1455,46 | |
| 2024-02-07 12:53:00,1707310380000,129.25,129.25,128.98,128.98,53.55559946,129.0515,13 | |
| 2024-02-07 12:54:00,1707310440000,128.91,129.13,128.91,129.01,2.9330889000000004,129.0255,4 | |
| 2024-02-07 12:55:00,1707310500000,128.97,128.97,128.47,128.81,101.37452,128.5779,22 | |
| 2024-02-07 12:56:00,1707310560000,128.82,128.83,128.52,128.74,160.12918150000002,128.6471,26 | |
| 2024-02-07 12:57:00,1707310620000,128.65,128.65,127.73,128.03,26.315547849999998,128.0757,30 | |
| 2024-02-07 12:58:00,1707310680000,127.87,127.87,127.87,127.87,0.05947554,127.87,1 | |
| 2024-02-07 12:59:00,1707310740000,127.64,127.72,127.31,127.31,121.21822092999996,127.5409,25 | |
| 2024-02-07 13:00:00,1707310800000,127.56,127.59,127.0,127.41,338.55307095999996,127.2941,32 | |
| 2024-02-07 13:01:00,1707310860000,127.46,127.52,127.38,127.5,65.06189119,127.4467,16 | |
| 2024-02-07 13:02:00,1707310920000,127.77,127.88,127.77,127.88,5.631112,127.8102,7 | |
| 2024-02-07 13:03:00,1707310980000,127.69,127.69,126.75,126.79,203.71204526000002,127.4112,63 | |
| 2024-02-07 13:04:00,1707311040000,126.88,127.46,126.76,127.46,19.2467486,127.0385,11 | |
| 2024-02-07 13:05:00,1707311100000,127.22,127.22,127.08,127.08,13.517654470000002,127.1499,5 | |
| 2024-02-07 13:06:00,1707311160000,127.07,127.07,126.82,126.89,15.923538200000001,127.0327,5 | |
| 2024-02-07 13:07:00,1707311220000,126.74,126.74,126.25,126.31,42.03283469,126.4047,23 | |
| 2024-02-07 13:08:00,1707311280000,126.52,126.7,126.42,126.7,51.763864289999994,126.5377,13 | |
| 2024-02-07 13:09:00,1707311340000,126.7,127.04,126.39,126.56,13.649101250000001,126.6479,11 | |
| 2024-02-07 13:10:00,1707311400000,126.71,126.98,126.71,126.95,17.39877432,126.8203,13 | |
| 2024-02-07 13:11:00,1707311460000,126.78,126.78,126.78,126.78,0.05117379,126.78,1 | |
| 2024-02-07 13:12:00,1707311520000,126.95,126.95,126.77,126.77,4.78382969,126.9421,2 | |
| 2024-02-07 13:13:00,1707311580000,126.98,126.98,126.98,126.98,0.4265323,126.98,1 | |
| 2024-02-07 13:14:00,1707311640000,127.05,127.16,126.8,126.8,12.797463720000001,127.0563,10 | |
| 2024-02-07 13:15:00,1707311700000,126.85,126.85,126.65,126.65,8.30999706,126.7452,6 | |
| 2024-02-07 13:16:00,1707311760000,126.58,126.58,126.58,126.58,0.11358,126.58,1 | |
| 2024-02-07 13:17:00,1707311820000,126.49,127.09,126.49,126.81,36.430879759999996,126.8524,26 | |
| 2024-02-07 13:18:00,1707311880000,126.77,126.77,126.77,126.77,1.45386485,126.77,1 | |
| 2024-02-07 13:19:00,1707311940000,126.96,126.96,126.48,126.57,121.88616425,126.616,33 | |
| 2024-02-07 13:20:00,1707312000000,126.75,126.9,126.75,126.9,1.09056587,126.8908,4 | |
| 2024-02-07 13:21:00,1707312060000,127.0,127.49,127.0,127.49,10.29813401,127.2083,26 | |
| 2024-02-07 13:22:00,1707312120000,127.16,127.27,127.16,127.16,13.07122,127.1734,7 | |
| 2024-02-07 13:23:00,1707312180000,127.09,127.2,127.01,127.01,14.164062770000001,127.0962,12 | |
| 2024-02-07 13:24:00,1707312240000,126.82,126.82,126.82,126.82,0.2135382,126.82,1 | |
| 2024-02-07 13:25:00,1707312300000,126.71,126.71,126.6,126.6,1.6549833999999999,126.6762,3 | |
| 2024-02-07 13:27:00,1707312420000,126.72,126.72,126.72,126.72,0.17522945,126.72,1 | |
| 2024-02-07 13:28:00,1707312480000,126.92,126.96,126.92,126.96,7.370754119999999,126.9202,15 | |
| 2024-02-07 13:29:00,1707312540000,127.11,127.11,127.1,127.1,1.0,127.1099,2 | |
| 2024-02-07 13:31:00,1707312660000,127.0,127.0,127.0,127.0,0.978851,127.0,1 | |
| 2024-02-07 13:33:00,1707312780000,127.19,127.19,127.19,127.19,1.0,127.19,1 | |
| 2024-02-07 13:34:00,1707312840000,127.11,127.11,127.1,127.1,9.67273,127.101,3 | |
| 2024-02-07 13:36:00,1707312960000,127.13,127.41,127.13,127.28,19.765232270000002,127.2582,19 | |
| 2024-02-07 13:37:00,1707313020000,127.28,127.4,126.97,127.4,103.10555980999997,127.145,24 | |
| 2024-02-07 13:38:00,1707313080000,127.29,127.29,125.71,125.71,300.0528,126.4938,18 | |
| 2024-02-07 13:39:00,1707313140000,126.71,126.8,125.56,125.63,175.93300956,126.0489,80 | |
| 2024-02-07 13:40:00,1707313200000,125.76,125.76,125.21,125.46,13.949502570000002,125.4771,21 | |
| 2024-02-07 13:41:00,1707313260000,125.25,125.25,125.06,125.1,8.036119580000001,125.1238,7 | |
| 2024-02-07 13:42:00,1707313320000,125.21,125.42,125.21,125.22,7.09515081,125.2576,7 | |
| 2024-02-07 13:43:00,1707313380000,125.48,125.64,125.48,125.64,17.770267320000002,125.4954,5 | |
| 2024-02-07 13:44:00,1707313440000,125.68,125.81,125.68,125.68,17.172788549999996,125.7278,11 | |
| 2024-02-07 13:45:00,1707313500000,125.69,125.83,125.69,125.83,4.805783890000001,125.8119,6 | |
| 2024-02-07 13:46:00,1707313560000,125.92,126.29,125.88,126.29,5.36178441,126.0745,12 | |
| 2024-02-07 13:47:00,1707313620000,126.4,126.42,126.35,126.42,1.57160614,126.4022,3 | |
| 2024-02-07 13:48:00,1707313680000,126.43,127.21,126.33,127.2,137.11319748999998,126.8342,55 | |
| 2024-02-07 13:49:00,1707313740000,127.25,127.37,126.98,127.37,8.454412340000001,127.2458,12 | |
| 2024-02-07 13:50:00,1707313800000,127.39,127.39,127.26,127.35,8.21330565,127.2688,10 | |
| 2024-02-07 13:51:00,1707313860000,127.37,127.49,127.29,127.49,9.21297643,127.4166,20 | |
| 2024-02-07 13:52:00,1707313920000,127.48,127.59,127.48,127.5,3.13091215,127.5247,7 | |
| 2024-02-07 13:53:00,1707313980000,127.5,128.52,127.5,128.52,77.54898128000002,128.0498,56 | |
| 2024-02-07 13:54:00,1707314040000,128.57,128.9,127.88,128.16,67.0881089,128.2285,38 | |
| 2024-02-07 13:55:00,1707314100000,128.13,128.33,127.94,128.12,16.50062106,127.9735,13 | |
| 2024-02-07 13:56:00,1707314160000,127.84,127.84,127.58,127.58,8.69095187,127.5954,8 | |
| 2024-02-07 13:57:00,1707314220000,128.09,128.09,127.9,127.9,1.02005,128.0863,3 | |
| 2024-02-07 13:59:00,1707314340000,127.86,127.86,127.6,127.69,3.54694111,127.6711,5 | |
| 2024-02-07 14:00:00,1707314400000,127.72,127.86,127.7,127.7,2.03092,127.7799,3 | |
| 2024-02-07 14:01:00,1707314460000,128.0,128.36,127.72,127.72,99.08667831000001,128.1319,41 | |
| 2024-02-07 14:02:00,1707314520000,127.83,127.87,127.83,127.86,7.906066599999999,127.8488,9 | |
| 2024-02-07 14:03:00,1707314580000,128.06,128.19,127.84,128.19,13.70092,127.9957,13 | |
| 2024-02-07 14:04:00,1707314640000,128.18,128.18,128.0,128.18,5.65889204,128.1732,4 | |
| 2024-02-07 14:05:00,1707314700000,128.0,128.06,128.0,128.06,10.71219628,128.0204,4 | |
| 2024-02-07 14:06:00,1707314760000,128.22,128.22,127.8,128.16,5.73188003,127.878,9 | |
| 2024-02-07 14:07:00,1707314820000,127.94,128.7,127.94,128.54,59.973438429999995,128.2332,58 | |
| 2024-02-07 14:08:00,1707314880000,128.65,128.65,128.64,128.64,3.51317969,128.6405,2 | |
| 2024-02-07 14:09:00,1707314940000,128.36,128.36,128.36,128.36,3.31143919,128.36,1 | |
| 2024-02-07 14:10:00,1707315000000,128.41,128.53,128.41,128.53,0.14318999999999998,128.498,2 | |
| 2024-02-07 14:11:00,1707315060000,128.8,128.81,128.57,128.81,4.34266785,128.7495,7 | |
| 2024-02-07 14:12:00,1707315120000,128.82,128.91,128.52,128.52,33.05254024,128.6582,8 | |
| 2024-02-07 14:13:00,1707315180000,128.66,128.82,128.59,128.61,9.61274764,128.7405,9 | |
| 2024-02-07 14:14:00,1707315240000,128.96,128.97,128.67,128.73,7.65759,128.868,6 | |
| 2024-02-07 14:15:00,1707315300000,128.74,128.76,128.52,128.76,19.24608851,128.5668,7 | |
| 2024-02-07 14:16:00,1707315360000,128.56,128.56,128.52,128.52,14.01127748,128.5432,2 | |
| 2024-02-07 14:17:00,1707315420000,128.52,128.56,128.16,128.32,6.88683074,128.4597,8 | |
| 2024-02-07 14:18:00,1707315480000,128.74,129.11,128.74,128.89,12.32004207,128.953,21 | |
| 2024-02-07 14:19:00,1707315540000,128.83,128.99,128.83,128.89,49.650798009999995,128.8925,31 | |
| 2024-02-07 14:20:00,1707315600000,128.97,129.17,128.63,128.63,46.70515349,128.9477,28 | |
| 2024-02-07 14:21:00,1707315660000,128.71,128.71,128.61,128.66,1.7528062299999998,128.6543,5 | |
| 2024-02-07 14:22:00,1707315720000,128.48,128.59,128.45,128.45,37.32295829,128.4822,13 | |
| 2024-02-07 14:23:00,1707315780000,128.56,128.83,128.56,128.79,9.23578898,128.8071,5 | |
| 2024-02-07 14:24:00,1707315840000,128.7,128.7,128.46,128.48,16.08768134,128.485,5 | |
| 2024-02-07 14:25:00,1707315900000,128.56,128.56,128.54,128.55,5.44083557,128.55,5 | |
| 2024-02-07 14:26:00,1707315960000,128.5,128.5,128.37,128.37,32.82225476000001,128.4323,9 | |
| 2024-02-07 14:27:00,1707316020000,128.71,128.71,128.18,128.44,27.231688350000002,128.3114,11 | |
| 2024-02-07 14:28:00,1707316080000,128.54,128.63,128.54,128.63,0.274632,128.5967,3 | |
| 2024-02-07 14:30:00,1707316200000,129.02,129.02,128.54,128.54,0.50532692,128.702,3 | |
| 2024-02-07 14:31:00,1707316260000,128.53,128.53,128.42,128.42,3.6888686699999997,128.4351,3 | |
| 2024-02-07 14:32:00,1707316320000,128.48,128.75,128.42,128.75,17.875597520000003,128.5474,10 | |
| 2024-02-07 14:33:00,1707316380000,128.68,128.68,128.49,128.49,27.430352830000007,128.5952,7 | |
| 2024-02-07 14:35:00,1707316500000,128.42,128.42,128.42,128.42,8.1100869,128.42,1 | |
| 2024-02-07 14:36:00,1707316560000,128.42,129.15,128.42,129.15,44.36799749,128.4375,16 | |
| 2024-02-07 14:37:00,1707316620000,128.38,128.51,128.07,128.07,35.03934556,128.1312,12 | |
| 2024-02-07 14:38:00,1707316680000,128.39,128.44,128.07,128.44,9.5358414,128.2055,10 | |
| 2024-02-07 14:39:00,1707316740000,128.31,128.35,128.25,128.35,8.5115,128.3202,10 | |
| 2024-02-07 14:40:00,1707316800000,128.67,128.67,128.47,128.63,1.7443840400000001,128.6465,3 | |
| 2024-02-07 14:41:00,1707316860000,128.63,128.63,128.63,128.63,0.37642,128.63,1 | |
| 2024-02-07 14:42:00,1707316920000,128.71,128.8,128.58,128.8,7.051459679999999,128.6549,10 | |
| 2024-02-07 14:43:00,1707316980000,128.69,128.8,128.48,128.49,48.365082009999995,128.6711,10 | |
| 2024-02-07 14:44:00,1707317040000,128.47,128.47,128.1,128.1,126.46485726999997,128.2839,35 | |
| 2024-02-07 14:45:00,1707317100000,128.15,128.32,127.73,128.12,238.92966729000005,128.0136,57 | |
| 2024-02-07 14:46:00,1707317160000,128.21,128.21,128.21,128.21,0.11841462,128.21,1 | |
| 2024-02-07 14:47:00,1707317220000,128.3,128.3,128.3,128.3,1.16780982,128.3,3 | |
| 2024-02-07 14:48:00,1707317280000,128.1,128.21,128.06,128.06,1.897346,128.1706,5 | |
| 2024-02-07 14:49:00,1707317340000,127.91,127.91,127.27,127.27,101.80451487999999,127.4254,33 | |
| 2024-02-07 14:50:00,1707317400000,127.73,127.73,127.73,127.73,0.68786,127.73,1 | |
| 2024-02-07 14:51:00,1707317460000,127.78,127.78,127.6,127.6,3.2320027700000002,127.6787,5 | |
| 2024-02-07 14:52:00,1707317520000,127.6,127.6,127.59,127.59,1.05714418,127.5983,2 | |
| 2024-02-07 14:53:00,1707317580000,127.62,127.62,127.31,127.43,34.519334490000006,127.4694,18 | |
| 2024-02-07 14:54:00,1707317640000,127.38,127.71,127.38,127.49,34.85215441,127.4166,8 | |
| 2024-02-07 14:55:00,1707317700000,127.51,127.7,127.26,127.7,32.74950999000001,127.4468,15 | |
| 2024-02-07 14:56:00,1707317760000,127.61,127.69,127.61,127.69,7.4537966,127.6115,3 | |
| 2024-02-07 14:57:00,1707317820000,127.65,127.74,127.65,127.74,11.9,127.6873,4 | |
| 2024-02-07 14:58:00,1707317880000,127.66,127.66,127.66,127.66,13.873430139999998,127.66,11 | |
| 2024-02-07 14:59:00,1707317940000,127.61,127.83,127.61,127.83,13.763000000000002,127.654,8 | |
| 2024-02-07 15:00:00,1707318000000,127.89,128.2,127.89,128.15,19.147380400000003,128.1443,15 | |
| 2024-02-07 15:01:00,1707318060000,128.17,128.69,128.16,128.69,14.97224566,128.4116,28 | |
| 2024-02-07 15:02:00,1707318120000,128.69,128.69,128.69,128.69,1.26394,128.69,1 | |
| 2024-02-07 15:03:00,1707318180000,128.37,128.48,128.33,128.33,8.807116950000001,128.3476,5 | |
| 2024-02-07 15:04:00,1707318240000,128.33,128.36,128.12,128.12,9.11193227,128.3483,4 | |
| 2024-02-07 15:05:00,1707318300000,128.15,128.4,128.15,128.36,71.76443436999998,128.2259,21 | |
| 2024-02-07 15:06:00,1707318360000,128.41,128.43,128.41,128.43,7.551091019999999,128.4159,3 | |
| 2024-02-07 15:07:00,1707318420000,128.21,128.21,128.03,128.03,2.71869996,128.0962,2 | |
| 2024-02-07 15:08:00,1707318480000,128.15,128.15,127.69,128.07,119.58811255000002,127.8261,35 | |
| 2024-02-07 15:09:00,1707318540000,127.97,127.97,127.97,127.97,0.21,127.97,1 | |
| 2024-02-07 15:10:00,1707318600000,128.08,128.75,127.98,128.75,72.90012213999998,128.4142,47 | |
| 2024-02-07 15:11:00,1707318660000,128.75,128.75,128.75,128.75,181.75456203000002,128.75,16 | |
| 2024-02-07 15:12:00,1707318720000,128.75,129.49,128.61,129.34,71.12204653,128.889,39 | |
| 2024-02-07 15:13:00,1707318780000,129.41,129.74,129.27,129.42,33.60010131,129.6762,20 | |
| 2024-02-07 15:14:00,1707318840000,129.29,129.39,129.19,129.19,21.45285273,129.3236,8 | |
| 2024-02-07 15:15:00,1707318900000,129.2,129.2,128.75,128.83,9.936380269999999,129.1137,8 | |
| 2024-02-07 15:16:00,1707318960000,129.06,129.08,128.76,128.77,101.77140264,128.8441,12 | |
| 2024-02-07 15:17:00,1707319020000,128.99,128.99,128.85,128.85,1.3532768999999998,128.9186,4 | |
| 2024-02-07 15:18:00,1707319080000,128.91,128.91,128.52,128.52,72.44980379999998,128.6574,22 | |
| 2024-02-07 15:19:00,1707319140000,128.68,128.68,128.68,128.68,0.37633,128.68,1 | |
| 2024-02-07 15:21:00,1707319260000,128.66,128.66,128.38,128.38,17.11158243,128.407,5 | |
| 2024-02-07 15:22:00,1707319320000,128.57,128.58,128.42,128.42,9.484858,128.4669,7 | |
| 2024-02-07 15:23:00,1707319380000,128.58,128.58,128.56,128.56,5.988952510000001,128.5603,2 | |
| 2024-02-07 15:24:00,1707319440000,128.32,128.4,128.23,128.4,26.150342890000005,128.2718,10 | |
| 2024-02-07 15:25:00,1707319500000,128.37,128.37,128.37,128.37,1.0434400000000001,128.37,2 | |
| 2024-02-07 15:26:00,1707319560000,128.51,128.56,128.37,128.37,7.34618828,128.487,5 | |
| 2024-02-07 15:27:00,1707319620000,128.28,128.34,128.0,128.01,149.18040228,128.2414,26 | |
| 2024-02-07 15:28:00,1707319680000,127.91,127.91,127.69,127.76,54.1899638,127.7136,14 | |
| 2024-02-07 15:30:00,1707319800000,127.63,127.63,127.61,127.61,1.4262258,127.616,2 | |
| 2024-02-07 15:31:00,1707319860000,127.66,128.09,127.66,128.01,17.029850000000003,127.9607,15 | |
| 2024-02-07 15:32:00,1707319920000,127.83,127.83,127.25,127.25,40.02973569,127.6368,18 | |
| 2024-02-07 15:33:00,1707319980000,127.45,127.45,127.01,127.01,13.29280926,127.0611,5 | |
| 2024-02-07 15:34:00,1707320040000,127.11,127.79,127.01,127.79,127.42098849,127.262,50 | |
| 2024-02-07 15:35:00,1707320100000,127.69,127.91,127.56,127.91,3.06953297,127.71,6 | |
| 2024-02-07 15:36:00,1707320160000,127.96,127.96,127.61,127.81,15.68560221,127.8501,13 | |
| 2024-02-07 15:37:00,1707320220000,127.68,127.68,127.63,127.63,2.03297589,127.6771,3 | |
| 2024-02-07 15:38:00,1707320280000,127.56,128.0,127.56,128.0,11.074771750000002,127.6684,10 | |
| 2024-02-07 15:39:00,1707320340000,128.03,128.38,128.0,128.38,28.182744930000005,128.2566,24 | |
| 2024-02-07 15:40:00,1707320400000,128.39,128.68,128.26,128.54,22.806922619999995,128.4173,23 | |
| 2024-02-07 15:41:00,1707320460000,128.14,128.14,127.73,127.73,74.20830356999998,127.8199,21 | |
| 2024-02-07 15:42:00,1707320520000,127.94,128.12,127.94,128.12,6.19192154,127.9937,10 | |
| 2024-02-07 15:43:00,1707320580000,128.21,128.28,128.01,128.01,4.30361218,128.1391,5 | |
| 2024-02-07 15:44:00,1707320640000,128.25,128.45,128.25,128.45,3.1105036,128.3225,12 | |
| 2024-02-07 15:45:00,1707320700000,128.46,128.53,128.46,128.53,8.295594939999999,128.4789,5 | |
| 2024-02-07 15:47:00,1707320820000,128.23,128.31,128.18,128.18,7.740760000000001,128.2413,7 | |
| 2024-02-07 15:48:00,1707320880000,128.22,128.22,127.86,127.86,38.56785296,128.0205,19 | |
| 2024-02-07 15:49:00,1707320940000,128.15,128.16,128.02,128.02,6.0085,128.0807,7 | |
| 2024-02-07 15:50:00,1707321000000,127.99,128.0,127.99,128.0,1.0,127.9901,2 | |
| 2024-02-07 15:51:00,1707321060000,127.91,127.91,127.69,127.69,1.6362258,127.8739,3 | |
| 2024-02-07 15:52:00,1707321120000,127.7,128.02,127.7,128.02,67.43359722000001,127.7265,24 | |
| 2024-02-07 15:53:00,1707321180000,127.63,127.76,127.5,127.74,4.50557871,127.6017,6 | |
| 2024-02-07 15:54:00,1707321240000,127.84,127.89,127.69,127.82,88.99127392000001,127.7631,21 | |
| 2024-02-07 15:55:00,1707321300000,127.72,127.72,127.61,127.61,3.4556000000000004,127.6313,4 | |
| 2024-02-07 15:56:00,1707321360000,127.7,128.21,127.7,128.2,19.502816780000003,127.982,12 | |
| 2024-02-07 15:57:00,1707321420000,127.7,127.7,127.7,127.7,2.0,127.7,3 | |
| 2024-02-07 15:58:00,1707321480000,127.86,127.86,127.6,127.6,3.3729783099999997,127.8303,4 | |
| 2024-02-07 15:59:00,1707321540000,127.69,127.76,127.69,127.76,0.33584023,127.7038,2 | |
| 2024-02-07 16:00:00,1707321600000,127.88,127.88,127.3,127.3,49.46258035,127.5839,16 | |
| 2024-02-07 16:01:00,1707321660000,127.44,127.79,127.44,127.79,6.9593109,127.6047,5 | |
| 2024-02-07 16:02:00,1707321720000,127.79,128.17,127.79,128.17,123.76627564999998,128.0209,33 | |
| 2024-02-07 16:03:00,1707321780000,128.18,128.18,128.18,128.18,0.3353631,128.18,1 | |
| 2024-02-07 16:04:00,1707321840000,128.21,128.76,128.19,128.66,8.965901219999997,128.4161,22 | |
| 2024-02-07 16:05:00,1707321900000,128.21,128.21,127.85,127.85,4.12888943,128.0258,7 | |
| 2024-02-07 16:06:00,1707321960000,127.72,127.8,127.72,127.72,22.776720500000003,127.7207,4 | |
| 2024-02-07 16:07:00,1707322020000,127.72,127.72,127.56,127.56,0.14555057,127.6339,2 | |
| 2024-02-07 16:08:00,1707322080000,127.68,127.77,127.68,127.77,6.6,127.7536,3 | |
| 2024-02-07 16:09:00,1707322140000,127.78,127.78,127.78,127.78,14.55,127.78,1 | |
| 2024-02-07 16:10:00,1707322200000,127.85,128.6,127.85,128.6,74.25978815,128.2471,28 | |
| 2024-02-07 16:11:00,1707322260000,128.4,128.4,128.33,128.33,1.67229,128.364,4 | |
| 2024-02-07 16:12:00,1707322320000,128.32,128.32,128.18,128.2,42.87598233,128.1917,8 | |
| 2024-02-07 16:13:00,1707322380000,128.19,128.19,127.94,127.94,28.358585410000003,128.1214,7 | |
| 2024-02-07 16:14:00,1707322440000,127.87,128.11,127.87,128.11,52.95258,127.9085,9 | |
| 2024-02-07 16:15:00,1707322500000,128.11,128.2,128.06,128.2,31.542566200000003,128.0982,5 | |
| 2024-02-07 16:16:00,1707322560000,128.21,128.58,128.21,128.58,48.07788421,128.4578,17 | |
| 2024-02-07 16:17:00,1707322620000,128.57,129.59,128.57,129.38,135.84191634999993,128.9239,64 | |
| 2024-02-07 16:18:00,1707322680000,129.74,129.74,129.12,129.13,27.733397189999998,129.2875,8 | |
| 2024-02-07 16:19:00,1707322740000,129.05,129.59,128.91,129.16,39.603252829999995,129.169,19 | |
| 2024-02-07 16:20:00,1707322800000,129.08,129.08,128.88,128.88,6.5016612799999995,128.9069,7 | |
| 2024-02-07 16:21:00,1707322860000,128.7,128.7,128.7,128.7,0.60642203,128.7,1 | |
| 2024-02-07 16:22:00,1707322920000,128.67,128.86,128.67,128.67,50.324407949999994,128.675,12 | |
| 2024-02-07 16:23:00,1707322980000,128.67,128.68,128.67,128.68,2.0685700000000002,128.6799,2 | |
| 2024-02-07 16:24:00,1707323040000,128.89,129.02,128.89,128.91,4.223648440000001,128.9825,5 | |
| 2024-02-07 16:25:00,1707323100000,129.06,129.08,129.06,129.08,2.23415,129.0623,3 | |
| 2024-02-07 16:26:00,1707323160000,129.29,129.57,129.16,129.36,14.51776579,129.3077,21 | |
| 2024-02-07 16:27:00,1707323220000,129.4,129.41,129.4,129.41,8.61793,129.4004,5 | |
| 2024-02-07 16:28:00,1707323280000,129.59,129.83,129.12,129.18,103.69057000999999,129.2449,24 | |
| 2024-02-07 16:29:00,1707323340000,129.11,129.11,128.7,129.04,5.3311533,128.9376,12 | |
| 2024-02-07 16:30:00,1707323400000,129.19,129.29,129.15,129.18,10.30905711,129.1918,9 | |
| 2024-02-07 16:31:00,1707323460000,129.29,129.74,129.29,129.74,3.35878031,129.5066,7 | |
| 2024-02-07 16:32:00,1707323520000,129.53,129.77,129.51,129.52,2.4204974,129.5855,6 | |
| 2024-02-07 16:33:00,1707323580000,129.68,130.96,129.65,129.71,165.42253745,130.1062,112 | |
| 2024-02-07 16:34:00,1707323640000,129.73,129.84,129.0,129.08,138.91650971999997,129.2585,57 | |
| 2024-02-07 16:35:00,1707323700000,128.92,128.92,128.02,128.1,28.806863019999998,128.4403,23 | |
| 2024-02-07 16:36:00,1707323760000,128.1,128.36,127.82,128.36,39.1044518,128.1506,42 | |
| 2024-02-07 16:37:00,1707323820000,128.31,128.31,128.16,128.16,6.819999999999999,128.2186,6 | |
| 2024-02-07 16:38:00,1707323880000,128.34,128.34,128.29,128.29,3.69394224,128.3269,2 | |
| 2024-02-07 16:39:00,1707323940000,128.33,129.4,128.33,129.07,233.50677239999993,128.9265,156 | |
| 2024-02-07 16:40:00,1707324000000,129.07,129.31,129.07,129.31,8.03919127,129.0893,7 | |
| 2024-02-07 16:41:00,1707324060000,129.28,129.49,129.19,129.19,24.742460920000003,129.3565,21 | |
| 2024-02-07 16:42:00,1707324120000,129.23,129.24,129.23,129.24,17.82435379,129.2391,4 | |
| 2024-02-07 16:43:00,1707324180000,129.49,129.49,129.49,129.49,0.45269611000000004,129.49,3 | |
| 2024-02-07 16:44:00,1707324240000,129.49,129.75,129.42,129.42,33.76660979,129.5396,20 | |
| 2024-02-07 16:45:00,1707324300000,129.44,129.7,129.44,129.7,14.959734269999998,129.4661,12 | |
| 2024-02-07 16:46:00,1707324360000,129.74,129.89,129.61,129.61,13.31717815,129.657,12 | |
| 2024-02-07 16:47:00,1707324420000,129.83,130.25,129.83,130.21,36.88561597999999,130.0337,40 | |
| 2024-02-07 16:49:00,1707324540000,130.01,130.1,130.01,130.1,1.2818493800000001,130.0638,2 | |
| 2024-02-07 16:50:00,1707324600000,130.02,130.1,130.02,130.1,2.74614217,130.0983,2 | |
| 2024-02-07 16:51:00,1707324660000,130.0,130.16,130.0,130.01,20.319267500000002,130.1,11 | |
| 2024-02-07 16:52:00,1707324720000,130.03,130.34,130.0,130.34,2.6873208999999996,130.0933,5 | |
| 2024-02-07 16:53:00,1707324780000,130.23,130.29,130.0,130.0,3.5825259899999993,130.0218,12 | |
| 2024-02-07 16:54:00,1707324840000,130.16,130.33,130.04,130.33,25.773347440000006,130.1457,13 | |
| 2024-02-07 16:56:00,1707324960000,130.0,132.16,130.0,132.0,267.96961480000004,131.2242,108 | |
| 2024-02-07 16:57:00,1707325020000,132.09,132.68,131.13,131.27,306.16714565000024,132.1431,96 | |
| 2024-02-07 16:58:00,1707325080000,131.0,131.12,130.28,130.28,21.69717039,130.5875,32 | |
| 2024-02-07 16:59:00,1707325140000,130.19,130.21,129.75,130.2,46.80669478999999,129.912,32 | |
| 2024-02-07 17:00:00,1707325200000,129.9,130.52,129.9,130.3,6.40619534,130.1947,9 | |
| 2024-02-07 17:01:00,1707325260000,130.09,130.21,130.06,130.19,2.7230768000000003,130.1596,5 | |
| 2024-02-07 17:02:00,1707325320000,130.09,130.45,130.09,130.24,31.040975219999996,130.3394,21 | |
| 2024-02-07 17:03:00,1707325380000,130.34,130.39,130.2,130.39,11.76382908,130.3452,5 | |
| 2024-02-07 17:04:00,1707325440000,130.4,130.67,130.4,130.67,6.1615769700000005,130.4714,8 | |
| 2024-02-07 17:05:00,1707325500000,130.53,132.69,130.51,132.02,307.8311103300001,131.2578,103 | |
| 2024-02-07 17:06:00,1707325560000,132.04,132.04,131.1,131.3,9.01653672,131.5165,20 | |
| 2024-02-07 17:07:00,1707325620000,131.13,131.13,131.05,131.05,1.0485418100000001,131.117,3 | |
| 2024-02-07 17:08:00,1707325680000,131.07,131.41,130.79,130.88,12.268850089999999,131.1117,16 | |
| 2024-02-07 17:09:00,1707325740000,130.88,131.17,130.58,131.05,42.95042730000001,130.8031,19 | |
| 2024-02-07 17:10:00,1707325800000,130.93,130.95,130.88,130.88,20.965653120000002,130.8961,18 | |
| 2024-02-07 17:11:00,1707325860000,130.91,130.99,130.81,130.93,261.59990788,130.8737,91 | |
| 2024-02-07 17:12:00,1707325920000,130.96,131.01,130.96,131.0,46.86037027,130.9939,18 | |
| 2024-02-07 17:13:00,1707325980000,131.04,131.07,130.87,130.87,26.12578164,131.0436,6 | |
| 2024-02-07 17:14:00,1707326040000,130.98,130.98,130.6,130.6,16.735879560000004,130.7743,18 | |
| 2024-02-07 17:15:00,1707326100000,130.71,130.76,130.71,130.76,14.366299999999999,130.7559,3 | |
| 2024-02-07 17:16:00,1707326160000,131.14,131.41,131.06,131.06,25.804182309999998,131.2091,23 | |
| 2024-02-07 17:17:00,1707326220000,131.07,131.07,130.78,131.02,211.5044233500001,130.9079,26 | |
| 2024-02-07 17:18:00,1707326280000,130.74,130.89,130.74,130.89,19.49200656,130.7743,9 | |
| 2024-02-07 17:19:00,1707326340000,130.89,130.89,130.66,130.8,101.54597000000001,130.7814,9 | |
| 2024-02-07 17:20:00,1707326400000,130.83,130.83,130.83,130.83,9.0414,130.83,8 | |
| 2024-02-07 17:21:00,1707326460000,131.0,131.32,131.0,131.32,2.56632693,131.0838,4 | |
| 2024-02-07 17:22:00,1707326520000,130.85,130.85,130.84,130.84,0.40100036,130.8477,2 | |
| 2024-02-07 17:23:00,1707326580000,131.0,131.0,131.0,131.0,0.11450382,131.0,1 | |
| 2024-02-07 17:24:00,1707326640000,131.04,131.04,131.04,131.04,2.77593081,131.04,2 | |
| 2024-02-07 17:25:00,1707326700000,131.14,131.41,131.14,131.41,7.371380000000001,131.2356,12 | |
| 2024-02-07 17:27:00,1707326820000,131.06,131.15,131.06,131.15,3.3052393,131.1078,7 | |
| 2024-02-07 17:28:00,1707326880000,131.16,131.25,131.16,131.25,8.33046145,131.2061,13 | |
| 2024-02-07 17:29:00,1707326940000,131.24,131.24,130.92,130.92,43.76322925,130.9852,13 | |
| 2024-02-07 17:30:00,1707327000000,131.0,131.21,130.65,131.21,145.45130189999998,130.7625,27 | |
| 2024-02-07 17:31:00,1707327060000,131.24,131.8,131.24,131.8,3.141155880000001,131.5024,17 | |
| 2024-02-07 17:32:00,1707327120000,131.75,131.78,131.48,131.48,1.2598300299999998,131.6675,5 | |
| 2024-02-07 17:33:00,1707327180000,131.47,132.16,131.47,132.07,92.76952038000002,131.9647,47 | |
| 2024-02-07 17:34:00,1707327240000,132.19,132.19,131.69,131.79,9.79727052,131.9241,11 | |
| 2024-02-07 17:35:00,1707327300000,131.79,132.22,131.79,132.22,6.614134839999999,132.0029,13 | |
| 2024-02-07 17:36:00,1707327360000,131.98,132.24,131.98,132.14,15.451533819999998,132.0826,11 | |
| 2024-02-07 17:37:00,1707327420000,131.99,131.99,131.88,131.89,17.94758152,131.9432,9 | |
| 2024-02-07 17:38:00,1707327480000,132.0,133.83,131.95,132.58,665.6361874799998,132.7333,158 | |
| 2024-02-07 17:39:00,1707327540000,132.73,132.85,131.92,132.04,113.48536879999999,132.3716,54 | |
| 2024-02-07 17:40:00,1707327600000,132.27,132.5,132.27,132.47,5.49333617,132.4569,6 | |
| 2024-02-07 17:41:00,1707327660000,132.63,133.0,132.5,132.98,133.98327346999997,132.8728,44 | |
| 2024-02-07 17:42:00,1707327720000,132.71,132.87,132.51,132.87,13.57383976,132.5906,22 | |
| 2024-02-07 17:43:00,1707327780000,132.87,132.87,132.8,132.87,19.5741555,132.8211,10 | |
| 2024-02-07 17:44:00,1707327840000,132.71,132.71,132.2,132.2,9.8732261,132.6672,8 | |
| 2024-02-07 17:45:00,1707327900000,132.13,132.73,132.13,132.56,17.06798492,132.566,9 | |
| 2024-02-07 17:46:00,1707327960000,132.39,132.56,132.39,132.52,1.8622097800000001,132.5153,10 | |
| 2024-02-07 17:47:00,1707328020000,132.55,132.55,131.67,131.67,61.68230458,132.0605,52 | |
| 2024-02-07 17:48:00,1707328080000,131.63,131.63,131.44,131.62,45.15485792000004,131.5603,114 | |
| 2024-02-07 17:49:00,1707328140000,131.92,132.9,131.92,132.9,45.78938191,132.3316,35 | |
| 2024-02-07 17:50:00,1707328200000,132.7,133.57,132.58,133.21,117.73894798000002,133.0135,64 | |
| 2024-02-07 17:51:00,1707328260000,133.33,133.86,133.07,133.46,115.73269759000003,133.4047,44 | |
| 2024-02-07 17:52:00,1707328320000,133.78,133.89,132.52,133.65,271.1075349300002,133.1153,113 | |
| 2024-02-07 17:53:00,1707328380000,133.65,133.98,133.15,133.64,100.24410866999999,133.6245,73 | |
| 2024-02-07 17:54:00,1707328440000,133.64,133.68,133.5,133.5,37.93761372,133.5077,21 | |
| 2024-02-07 17:55:00,1707328500000,133.9,133.9,133.46,133.73,72.47789477999999,133.5243,28 | |
| 2024-02-07 17:56:00,1707328560000,133.66,134.0,133.31,133.98,113.84830394000006,133.5785,47 | |
| 2024-02-07 17:57:00,1707328620000,133.91,134.11,133.43,133.5,171.42801464999997,133.5767,57 | |
| 2024-02-07 17:58:00,1707328680000,133.5,134.5,133.5,133.89,131.99434069999998,133.9052,71 | |
| 2024-02-07 17:59:00,1707328740000,133.9,134.06,133.83,133.85,8.642745319999996,133.9081,21 | |
| 2024-02-07 18:00:00,1707328800000,133.85,134.19,133.52,133.68,52.635354389999996,133.9806,50 | |
| 2024-02-07 18:01:00,1707328860000,133.89,134.15,133.55,134.1,275.49871231000003,134.0573,79 | |
| 2024-02-07 18:02:00,1707328920000,134.1,134.11,133.16,133.81,227.68129217000015,134.0201,92 | |
| 2024-02-07 18:03:00,1707328980000,133.37,134.1,133.35,134.09,26.91837098,133.6239,20 | |
| 2024-02-07 18:04:00,1707329040000,133.8,134.1,132.82,133.68,80.20249576999998,133.5635,51 | |
| 2024-02-07 18:05:00,1707329100000,133.63,133.63,132.63,133.26,134.78049689999997,133.2328,78 | |
| 2024-02-07 18:06:00,1707329160000,133.26,133.26,132.63,133.0,88.34406217000002,133.0271,65 | |
| 2024-02-07 18:07:00,1707329220000,133.0,133.33,132.81,132.81,103.01355638999996,133.0428,102 | |
| 2024-02-07 18:08:00,1707329280000,133.26,134.09,132.37,132.37,173.58802239000033,133.6214,126 | |
| 2024-02-07 18:09:00,1707329340000,133.47,133.47,132.36,133.31,96.89170297999998,133.1935,124 | |
| 2024-02-07 18:10:00,1707329400000,133.77,133.77,133.0,133.41,75.04657,133.3191,41 | |
| 2024-02-07 18:11:00,1707329460000,133.42,133.6,132.73,133.0,10.848933650000001,133.3321,13 | |
| 2024-02-07 18:12:00,1707329520000,133.27,133.27,132.75,132.75,2.223324,133.2024,7 | |
| 2024-02-07 18:13:00,1707329580000,133.25,133.33,132.25,133.33,9.072818049999999,133.2262,11 | |
| 2024-02-07 18:14:00,1707329640000,132.46,133.25,132.45,133.1,11.72705099,133.0374,13 | |
| 2024-02-07 18:15:00,1707329700000,133.0,133.0,131.46,132.66,92.11581406999998,132.6089,120 | |
| 2024-02-07 18:16:00,1707329760000,132.66,133.3,132.25,133.3,252.21318627000022,132.7082,99 | |
| 2024-02-07 18:17:00,1707329820000,133.1,133.43,133.06,133.43,4.798468349999999,133.2083,13 | |
| 2024-02-07 18:18:00,1707329880000,133.2,133.31,132.97,132.97,77.29595783,133.0484,33 | |
| 2024-02-07 18:19:00,1707329940000,133.0,133.0,133.0,133.0,192.05591018000004,133.0,37 | |
| 2024-02-07 18:20:00,1707330000000,133.0,133.17,132.91,132.91,64.01489192000001,133.0005,14 | |
| 2024-02-07 18:21:00,1707330060000,132.94,132.94,132.93,132.93,1.12144355,132.9388,2 | |
| 2024-02-07 18:22:00,1707330120000,132.92,132.92,132.92,132.92,0.03,132.92,1 | |
| 2024-02-07 18:23:00,1707330180000,132.85,132.86,131.32,132.69,396.38571851,132.1014,44 | |
| 2024-02-07 18:24:00,1707330240000,132.84,132.84,132.81,132.81,24.41277539,132.8103,7 | |
| 2024-02-07 18:25:00,1707330300000,132.69,132.72,132.58,132.58,10.695261709999999,132.6864,10 | |
| 2024-02-07 18:26:00,1707330360000,132.7,133.0,132.7,133.0,69.58949668,132.9512,27 | |
| 2024-02-07 18:27:00,1707330420000,132.94,132.96,132.94,132.96,1.47807347,132.9501,2 | |
| 2024-02-07 18:28:00,1707330480000,132.99,133.33,132.21,133.1,605.0792182900003,132.8225,188 | |
| 2024-02-07 18:29:00,1707330540000,133.09,133.26,133.09,133.09,16.88716875,133.1336,6 | |
| 2024-02-07 18:30:00,1707330600000,132.7,132.92,132.63,132.82,34.42970293999999,132.6797,8 | |
| 2024-02-07 18:31:00,1707330660000,132.63,132.66,132.58,132.58,11.153798010000001,132.6107,4 | |
| 2024-02-07 18:32:00,1707330720000,132.51,132.51,132.51,132.51,0.21200892,132.51,2 | |
| 2024-02-07 18:33:00,1707330780000,132.76,132.95,132.69,132.95,14.53262848,132.6947,5 | |
| 2024-02-07 18:34:00,1707330840000,132.86,132.86,132.37,132.37,70.57338882000002,132.5994,41 | |
| 2024-02-07 18:35:00,1707330900000,132.37,132.37,132.25,132.25,0.8632741,132.3388,2 | |
| 2024-02-07 18:36:00,1707330960000,131.97,132.1,131.31,131.31,94.14313689999996,131.5364,60 | |
| 2024-02-07 18:37:00,1707331020000,131.32,131.46,131.25,131.31,39.821599269999986,131.3091,35 | |
| 2024-02-07 18:38:00,1707331080000,131.29,131.31,131.18,131.31,61.05418997999999,131.2515,25 | |
| 2024-02-07 18:39:00,1707331140000,131.3,131.42,131.25,131.42,12.105034239999998,131.2871,10 | |
| 2024-02-07 18:40:00,1707331200000,131.38,131.38,130.36,130.83,289.75556946000006,131.0986,97 | |
| 2024-02-07 18:41:00,1707331260000,130.78,130.9,130.11,130.65,56.46790957,130.7253,41 | |
| 2024-02-07 18:42:00,1707331320000,130.11,130.92,128.68,129.81,260.27450561,130.1346,126 | |
| 2024-02-07 18:43:00,1707331380000,129.75,130.12,128.0,129.51,134.23865332000003,129.4656,105 | |
| 2024-02-07 18:44:00,1707331440000,129.81,130.07,128.55,129.35,102.98783974999995,129.4987,75 | |
| 2024-02-07 18:45:00,1707331500000,129.54,130.08,128.62,130.07,158.83843317999998,129.8214,43 | |
| 2024-02-07 18:46:00,1707331560000,130.07,130.17,129.06,130.15,97.60215999999996,129.9239,50 | |
| 2024-02-07 18:47:00,1707331620000,129.85,130.38,128.87,130.38,133.64011099,130.1657,36 | |
| 2024-02-07 18:48:00,1707331680000,130.39,130.4,129.19,129.19,50.57540258999998,129.9581,29 | |
| 2024-02-07 18:49:00,1707331740000,129.86,130.74,129.31,129.31,91.21048403,130.3351,54 | |
| 2024-02-07 18:50:00,1707331800000,129.31,130.52,129.31,129.68,244.90458347000003,130.4507,36 | |
| 2024-02-07 18:51:00,1707331860000,130.49,130.51,128.86,130.19,224.96336578000006,130.4072,22 | |
| 2024-02-07 18:52:00,1707331920000,130.27,130.57,129.56,130.53,187.2095637499999,130.5078,89 | |
| 2024-02-07 18:53:00,1707331980000,130.53,130.55,129.71,129.83,131.79504322,130.539,43 | |
| 2024-02-07 18:54:00,1707332040000,130.54,130.82,129.83,130.55,45.03055296,130.5403,23 | |
| 2024-02-07 18:55:00,1707332100000,129.83,130.33,129.83,130.33,72.50253926,130.0843,12 | |
| 2024-02-07 18:56:00,1707332160000,129.43,130.25,129.3,130.0,7.77080978,129.9903,10 | |
| 2024-02-07 18:57:00,1707332220000,130.0,130.17,129.79,130.17,37.64445384999999,129.9668,12 | |
| 2024-02-07 18:58:00,1707332280000,130.28,130.68,129.97,130.52,79.53036691000001,130.4017,36 | |
| 2024-02-07 18:59:00,1707332340000,130.52,131.19,130.1,130.68,67.32889581,130.609,67 | |
| 2024-02-07 19:00:00,1707332400000,130.6,130.6,129.4,130.1,30.608697710000005,130.2717,36 | |
| 2024-02-07 19:01:00,1707332460000,130.33,130.85,129.35,130.21,104.80747668999996,130.2587,69 | |
| 2024-02-07 19:02:00,1707332520000,130.08,130.43,129.35,130.29,49.38281424000001,130.2766,44 | |
| 2024-02-07 19:03:00,1707332580000,129.3,130.28,129.15,130.05,16.19301301,129.8198,8 | |
| 2024-02-07 19:04:00,1707332640000,130.19,130.29,130.06,130.21,48.96164658000001,130.2387,27 | |
| 2024-02-07 19:05:00,1707332700000,130.2,130.2,130.03,130.17,11.980514920000001,130.1178,19 | |
| 2024-02-07 19:06:00,1707332760000,130.18,130.43,130.18,130.42,4.6941,130.2995,9 | |
| 2024-02-07 19:07:00,1707332820000,130.4,130.42,129.75,130.37,15.184676759999999,130.3357,6 | |
| 2024-02-07 19:08:00,1707332880000,130.36,130.41,129.1,130.37,29.746683780000005,130.0349,29 | |
| 2024-02-07 19:09:00,1707332940000,129.49,130.29,128.74,130.01,71.68001999999998,129.5998,34 | |
| 2024-02-07 19:10:00,1707333000000,130.0,130.21,129.41,130.0,62.512719999999995,129.9275,21 | |
| 2024-02-07 19:11:00,1707333060000,129.09,129.99,129.0,129.99,35.28,129.9035,13 | |
| 2024-02-07 19:12:00,1707333120000,130.0,130.0,129.74,129.74,16.87497688,129.9509,14 | |
| 2024-02-07 19:13:00,1707333180000,129.9,129.91,129.55,129.6,28.30321573,129.5734,9 | |
| 2024-02-07 19:14:00,1707333240000,129.88,129.88,129.88,129.88,0.8069,129.88,1 | |
| 2024-02-07 19:16:00,1707333360000,129.43,129.84,129.43,129.84,8.788333369999998,129.5599,7 | |
| 2024-02-07 19:17:00,1707333420000,130.0,130.0,129.68,130.0,26.98578183,129.9793,12 | |
| 2024-02-07 19:18:00,1707333480000,129.69,130.22,129.69,129.87,57.82858076,129.9752,21 | |
| 2024-02-07 19:19:00,1707333540000,130.17,130.17,130.02,130.02,6.5497568600000005,130.127,7 | |
| 2024-02-07 19:20:00,1707333600000,130.08,130.96,129.99,130.2,31.28987321000001,130.4751,46 | |
| 2024-02-07 19:21:00,1707333660000,130.22,130.22,130.02,130.15,3.40271,130.0668,6 | |
| 2024-02-07 19:22:00,1707333720000,130.2,131.33,130.02,131.16,79.99771567,130.4528,63 | |
| 2024-02-07 19:23:00,1707333780000,131.43,131.58,131.3,131.42,2.76024161,131.3533,8 | |
| 2024-02-07 19:24:00,1707333840000,131.41,131.61,131.33,131.5,55.18680984000001,131.4785,43 | |
| 2024-02-07 19:25:00,1707333900000,131.5,132.57,131.43,132.12,59.42112768000002,132.0997,81 | |
| 2024-02-07 19:26:00,1707333960000,132.14,132.45,132.05,132.28,70.42141321999999,132.3462,43 | |
| 2024-02-07 19:27:00,1707334020000,132.3,132.58,132.3,132.57,40.52,132.4503,35 | |
| 2024-02-07 19:28:00,1707334080000,132.57,132.61,132.45,132.45,21.4,132.4733,14 | |
| 2024-02-07 19:30:00,1707334200000,131.73,132.5,130.91,132.5,41.55659077999999,131.8105,30 | |
| 2024-02-07 19:31:00,1707334260000,132.22,132.23,131.16,131.96,51.97816217999999,131.8614,34 | |
| 2024-02-07 19:32:00,1707334320000,132.0,132.49,131.39,132.36,160.63842583,132.2469,70 | |
| 2024-02-07 19:33:00,1707334380000,132.36,132.36,132.36,132.36,1.77,132.36,4 | |
| 2024-02-07 19:35:00,1707334500000,131.75,131.75,131.15,131.29,2.5362469,131.6028,5 | |
| 2024-02-07 19:36:00,1707334560000,131.18,131.81,131.16,131.81,4.310821880000001,131.6424,9 | |
| 2024-02-07 19:37:00,1707334620000,131.94,131.94,131.57,131.9,25.541272510000002,131.8561,13 | |
| 2024-02-07 19:38:00,1707334680000,131.64,131.64,131.64,131.64,0.306,131.64,1 | |
| 2024-02-07 19:39:00,1707334740000,131.76,131.76,131.76,131.76,0.84416,131.76,2 | |
| 2024-02-07 19:40:00,1707334800000,131.89,131.89,131.86,131.87,1.6398400000000002,131.8706,3 | |
| 2024-02-07 19:41:00,1707334860000,131.64,131.99,131.64,131.71,12.984389660000003,131.9548,15 | |
| 2024-02-07 19:42:00,1707334920000,131.98,131.98,131.96,131.97,1.6575,131.9677,3 | |
| 2024-02-07 19:43:00,1707334980000,131.75,131.76,131.72,131.72,2.33535,131.7552,3 | |
| 2024-02-07 19:44:00,1707335040000,131.28,131.55,130.9,131.55,1.7704238999999997,131.0323,8 | |
| 2024-02-07 19:45:00,1707335100000,131.48,131.48,131.46,131.46,0.76043,131.4792,2 | |
| 2024-02-07 19:46:00,1707335160000,131.32,131.55,131.32,131.52,5.88989,131.497,4 | |
| 2024-02-07 19:47:00,1707335220000,131.42,131.42,129.47,130.64,126.19050658,130.0077,59 | |
| 2024-02-07 19:48:00,1707335280000,130.75,130.78,128.74,130.32,58.17104457999997,129.9205,48 | |
| 2024-02-07 19:49:00,1707335340000,130.29,130.42,130.29,130.42,0.24823391,130.3254,3 | |
| 2024-02-07 19:50:00,1707335400000,130.36,130.46,130.35,130.42,41.040000000000006,130.3751,9 | |
| 2024-02-07 19:51:00,1707335460000,130.39,130.57,130.13,130.57,18.4909585,130.3189,15 | |
| 2024-02-07 19:52:00,1707335520000,130.59,130.59,130.41,130.41,2.4478901299999998,130.5223,7 | |
| 2024-02-07 19:53:00,1707335580000,130.39,130.39,130.39,130.39,0.14745,130.39,1 | |
| 2024-02-07 19:54:00,1707335640000,130.16,130.19,130.16,130.19,6.430019999999999,130.1779,4 | |
| 2024-02-07 19:55:00,1707335700000,130.12,130.2,129.31,130.2,9.45562568,129.7925,12 | |
| 2024-02-07 19:56:00,1707335760000,130.22,130.22,130.16,130.16,2.06295933,130.2133,4 | |
| 2024-02-07 19:57:00,1707335820000,130.24,131.05,130.24,131.05,6.811413829999999,130.4402,30 | |
| 2024-02-07 19:58:00,1707335880000,130.79,130.79,130.78,130.79,4.205,130.7857,5 | |
| 2024-02-07 19:59:00,1707335940000,130.53,130.56,130.48,130.56,6.99,130.5204,13 | |
| 2024-02-07 20:00:00,1707336000000,130.28,130.28,129.93,129.93,11.989497609999999,130.2051,32 | |
| 2024-02-07 20:01:00,1707336060000,130.15,130.28,130.14,130.28,6.164720000000001,130.1912,17 | |
| 2024-02-07 20:02:00,1707336120000,130.27,130.27,129.98,129.98,4.62787,130.2568,2 | |
| 2024-02-07 20:04:00,1707336240000,130.36,130.76,130.35,130.76,29.91251357999999,130.7281,43 | |
| 2024-02-07 20:05:00,1707336300000,130.76,130.76,130.49,130.68,8.23237602,130.7242,15 | |
| 2024-02-07 20:06:00,1707336360000,130.68,130.75,130.35,130.72,22.312365950000004,130.6902,41 | |
| 2024-02-07 20:07:00,1707336420000,130.27,131.09,130.17,130.28,32.07901905999999,130.412,44 | |
| 2024-02-07 20:08:00,1707336480000,130.48,131.01,129.6,130.88,22.50031743000001,130.3921,44 | |
| 2024-02-07 20:09:00,1707336540000,130.09,130.89,130.09,130.79,12.157379579999997,130.2699,18 | |
| 2024-02-07 20:10:00,1707336600000,130.71,130.86,130.21,130.84,32.70812926,130.7177,25 | |
| 2024-02-07 20:11:00,1707336660000,130.85,130.9,130.21,130.21,69.18751201,130.4233,30 | |
| 2024-02-07 20:12:00,1707336720000,130.87,130.87,130.77,130.8,5.63530168,130.8549,5 | |
| 2024-02-07 20:13:00,1707336780000,130.9,130.97,129.97,130.7,22.786469150000006,130.7691,32 | |
| 2024-02-07 20:14:00,1707336840000,130.66,130.84,130.66,130.84,4.06344,130.6858,9 | |
| 2024-02-07 20:15:00,1707336900000,130.54,130.81,130.42,130.8,39.87397137,130.663,20 | |
| 2024-02-07 20:16:00,1707336960000,130.15,130.77,130.15,130.77,1.1818522500000002,130.7565,3 | |
| 2024-02-07 20:17:00,1707337020000,130.39,130.47,130.29,130.47,5.657170000000001,130.3939,6 | |
| 2024-02-07 20:18:00,1707337080000,130.49,130.68,130.47,130.68,3.09736705,130.5694,7 | |
| 2024-02-07 20:19:00,1707337140000,130.57,130.77,130.57,130.76,4.1064300000000005,130.7551,6 | |
| 2024-02-07 20:21:00,1707337260000,130.75,130.78,130.68,130.78,24.458648099999998,130.7737,13 | |
| 2024-02-07 20:22:00,1707337320000,130.78,131.33,130.78,131.09,45.31604824,130.8783,44 | |
| 2024-02-07 20:23:00,1707337380000,131.13,131.13,131.09,131.09,2.05292198,131.1194,4 | |
| 2024-02-07 20:24:00,1707337440000,131.02,131.02,131.02,131.02,0.02555,131.02,1 | |
| 2024-02-07 20:25:00,1707337500000,130.87,130.87,130.87,130.87,0.308,130.87,1 | |
| 2024-02-07 20:26:00,1707337560000,130.88,131.09,130.19,130.83,135.32359964000003,130.3603,46 | |
| 2024-02-07 20:27:00,1707337620000,130.84,131.3,130.84,131.23,33.707194510000015,131.0651,30 | |
| 2024-02-07 20:28:00,1707337680000,131.25,131.31,131.09,131.22,5.7242852300000004,131.2273,16 | |
| 2024-02-07 20:29:00,1707337740000,131.4,131.67,131.39,131.39,12.443594570000002,131.4573,16 | |
| 2024-02-07 20:30:00,1707337800000,131.39,131.64,130.76,130.76,6.2000009799999996,131.4557,11 | |
| 2024-02-07 20:31:00,1707337860000,131.46,131.46,131.2,131.2,3.9543300000000006,131.3832,5 | |
| 2024-02-07 20:32:00,1707337920000,131.22,131.25,130.18,130.38,21.189166400000005,130.4662,26 | |
| 2024-02-07 20:33:00,1707337980000,130.43,130.53,130.0,130.0,17.644914269999997,130.3161,20 | |
| 2024-02-07 20:34:00,1707338040000,130.46,130.69,130.03,130.1,18.6385091,130.3234,20 | |
| 2024-02-07 20:35:00,1707338100000,130.03,130.31,129.28,129.37,298.53377152000024,129.711,79 | |
| 2024-02-07 20:36:00,1707338160000,129.37,129.89,129.11,129.11,20.274220540000005,129.4265,25 | |
| 2024-02-07 20:37:00,1707338220000,129.2,129.9,129.04,129.49,107.56791999999993,129.4779,98 | |
| 2024-02-07 20:38:00,1707338280000,129.49,129.49,129.21,129.49,51.18122999999999,129.4599,50 | |
| 2024-02-07 20:39:00,1707338340000,129.49,130.07,129.28,129.87,18.553700000000003,129.733,30 | |
| 2024-02-07 20:40:00,1707338400000,129.91,131.45,129.85,130.56,62.96449658000002,130.4349,133 | |
| 2024-02-07 20:41:00,1707338460000,130.68,131.62,130.68,131.62,29.98137922,131.3515,50 | |
| 2024-02-07 20:42:00,1707338520000,131.62,132.0,130.94,130.94,3.1843878500000002,131.6788,12 | |
| 2024-02-07 20:43:00,1707338580000,131.08,131.08,131.08,131.08,0.17138,131.08,1 | |
| 2024-02-07 20:44:00,1707338640000,131.35,131.85,131.08,131.09,23.938756280000007,131.7094,20 | |
| 2024-02-07 20:45:00,1707338700000,131.09,132.31,131.07,131.97,88.59925050999999,131.5124,74 | |
| 2024-02-07 20:46:00,1707338760000,131.96,132.83,131.2,132.18,34.16971577,132.2422,48 | |
| 2024-02-07 20:47:00,1707338820000,132.16,132.99,131.2,132.88,79.23832999999998,132.4416,79 | |
| 2024-02-07 20:48:00,1707338880000,132.87,132.91,130.88,132.47,117.54597056999998,132.1211,36 | |
| 2024-02-07 20:49:00,1707338940000,132.43,132.77,130.8,132.4,16.88625674,132.3925,23 | |
| 2024-02-07 20:50:00,1707339000000,132.41,132.41,132.0,132.25,50.92849656999999,132.0817,22 | |
| 2024-02-07 20:51:00,1707339060000,132.25,132.33,131.39,131.39,14.36892512,131.7947,19 | |
| 2024-02-07 20:52:00,1707339120000,131.39,132.32,131.39,132.3,15.270671400000005,131.655,19 | |
| 2024-02-07 20:53:00,1707339180000,132.01,132.25,130.65,132.05,75.78817441999998,131.5559,41 | |
| 2024-02-07 20:54:00,1707339240000,132.04,132.44,132.02,132.02,27.11042,132.0449,39 | |
| 2024-02-07 20:55:00,1707339300000,132.36,132.36,131.69,131.69,3.76669977,132.0268,5 | |
| 2024-02-07 20:56:00,1707339360000,131.69,132.15,131.69,132.15,3.41681458,131.9967,5 | |
| 2024-02-07 20:57:00,1707339420000,131.7,131.96,131.69,131.87,10.13712017,131.8175,11 | |
| 2024-02-07 21:00:00,1707339600000,131.06,131.06,131.06,131.06,1.03538152,131.06,1 | |
| 2024-02-07 21:02:00,1707339720000,131.69,131.69,130.22,131.22,5.50585248,130.6352,11 | |
| 2024-02-07 21:03:00,1707339780000,131.35,131.38,131.22,131.32,8.09977121,131.3252,9 | |
| 2024-02-07 21:04:00,1707339840000,131.29,131.29,131.29,131.29,0.62771,131.29,1 | |
| 2024-02-07 21:05:00,1707339900000,131.3,131.3,130.06,130.06,25.874524570000005,131.0897,32 | |
| 2024-02-07 21:06:00,1707339960000,130.73,131.01,130.23,130.24,18.276912779999996,130.5277,12 | |
| 2024-02-07 21:07:00,1707340020000,130.84,130.84,129.96,130.58,20.254409000000003,130.5702,14 | |
| 2024-02-07 21:08:00,1707340080000,130.58,130.93,129.34,130.33,208.15002293000018,129.8813,96 | |
| 2024-02-07 21:09:00,1707340140000,130.3,130.35,129.36,129.69,52.45623111,129.5365,19 | |
| 2024-02-07 21:10:00,1707340200000,129.58,130.09,129.58,129.89,1.49832068,129.7907,7 | |
| 2024-02-07 21:11:00,1707340260000,130.06,130.23,130.06,130.23,8.176760000000002,130.125,17 | |
| 2024-02-07 21:12:00,1707340320000,130.23,130.45,129.94,129.94,30.59738713000001,130.2336,52 | |
| 2024-02-07 21:13:00,1707340380000,130.36,131.25,130.14,130.39,14.19142502,130.5422,31 | |
| 2024-02-07 21:15:00,1707340500000,130.28,130.3,130.26,130.3,5.038239999999999,130.2749,9 | |
| 2024-02-07 21:16:00,1707340560000,130.28,130.31,130.03,130.06,9.52223,130.2189,21 | |
| 2024-02-07 21:17:00,1707340620000,130.26,130.69,130.07,130.68,28.18465035000001,130.5391,52 | |
| 2024-02-07 21:18:00,1707340680000,130.68,130.83,130.07,130.07,22.306318339999994,130.2384,30 | |
| 2024-02-07 21:19:00,1707340740000,130.07,130.98,130.07,130.89,10.550354590000001,130.5753,25 | |
| 2024-02-07 21:20:00,1707340800000,130.89,130.99,130.89,130.99,2.9168700000000003,130.8993,9 | |
| 2024-02-07 21:21:00,1707340860000,130.95,130.97,130.44,130.79,15.340000000000002,130.8398,26 | |
| 2024-02-07 21:22:00,1707340920000,130.74,130.76,130.73,130.76,5.53,130.7334,5 | |
| 2024-02-07 21:23:00,1707340980000,130.67,131.13,130.46,131.03,57.07175014,130.8057,106 | |
| 2024-02-07 21:24:00,1707341040000,131.14,131.22,131.06,131.06,6.198960000000001,131.1664,12 | |
| 2024-02-07 21:25:00,1707341100000,131.2,131.2,131.14,131.14,2.8634883799999997,131.1494,6 | |
| 2024-02-07 21:26:00,1707341160000,131.13,131.19,131.07,131.19,12.423860000000001,131.1316,25 | |
| 2024-02-07 21:27:00,1707341220000,131.18,131.18,130.4,130.4,62.668748129999955,130.8353,38 | |
| 2024-02-07 21:28:00,1707341280000,130.51,130.84,130.51,130.81,11.520787980000001,130.7377,15 | |
| 2024-02-07 21:29:00,1707341340000,130.56,130.57,129.84,130.1,35.72678036999999,130.1968,33 | |
| 2024-02-07 21:30:00,1707341400000,130.11,130.11,129.84,129.9,10.035584349999999,129.9605,9 | |
| 2024-02-07 21:31:00,1707341460000,129.87,130.11,129.43,129.84,25.51907769,129.7513,37 | |
| 2024-02-07 21:32:00,1707341520000,129.59,129.59,129.45,129.59,12.764440000000002,129.5098,11 | |
| 2024-02-07 21:33:00,1707341580000,129.59,129.61,129.59,129.61,3.93506148,129.5951,5 | |
| 2024-02-07 21:34:00,1707341640000,129.7,129.7,129.7,129.7,11.2653,129.7,2 | |
| 2024-02-07 21:35:00,1707341700000,129.7,129.7,129.0,129.0,73.25914764000001,129.3872,36 | |
| 2024-02-07 21:36:00,1707341760000,129.0,129.17,127.94,128.65,193.42343374999996,128.3462,71 | |
| 2024-02-07 21:37:00,1707341820000,128.65,128.91,128.57,128.57,2.01964764,128.6957,8 | |
| 2024-02-07 21:38:00,1707341880000,128.53,129.19,128.33,128.67,28.111905470000007,128.745,39 | |
| 2024-02-07 21:39:00,1707341940000,128.67,129.0,128.32,128.32,7.6185015499999995,128.5763,13 | |
| 2024-02-07 21:40:00,1707342000000,128.8,129.0,128.29,128.82,17.14397366,128.5335,15 | |
| 2024-02-07 21:41:00,1707342060000,128.78,129.67,128.66,129.28,29.45275796,129.1349,36 | |
| 2024-02-07 21:42:00,1707342120000,129.3,129.39,129.03,129.39,7.54345622,129.3268,10 | |
| 2024-02-07 21:43:00,1707342180000,129.44,129.77,129.18,129.3,16.552593910000002,129.6293,38 | |
| 2024-02-07 21:44:00,1707342240000,129.71,130.25,129.3,130.17,36.72586534999999,129.987,45 | |
| 2024-02-07 21:45:00,1707342300000,130.17,130.17,129.67,129.72,30.959882510000003,130.1575,29 | |
| 2024-02-07 21:46:00,1707342360000,129.72,130.23,129.72,129.97,7.234884009999998,130.0779,25 | |
| 2024-02-07 21:47:00,1707342420000,129.97,130.22,129.51,129.54,1.11144886,129.9392,7 | |
| 2024-02-07 21:48:00,1707342480000,130.22,130.22,129.54,129.54,23.095810939999996,130.2032,17 | |
| 2024-02-07 21:49:00,1707342540000,129.54,130.22,129.54,130.22,0.9269797,130.1373,7 | |
| 2024-02-07 21:50:00,1707342600000,130.0,130.0,129.9,129.9,0.9278483,129.9107,3 | |
| 2024-02-07 21:51:00,1707342660000,129.51,129.97,129.51,129.97,1.2508756399999998,129.8306,5 | |
| 2024-02-07 21:52:00,1707342720000,129.84,129.84,129.84,129.84,0.12112,129.84,1 | |
| 2024-02-07 21:53:00,1707342780000,129.76,129.79,129.76,129.79,8.48496074,129.7636,3 | |
| 2024-02-07 21:55:00,1707342900000,129.68,129.73,128.82,129.7,118.09451129999998,129.0703,21 | |
| 2024-02-07 21:56:00,1707342960000,129.17,130.06,129.17,130.06,1.1521206,129.7127,6 | |
| 2024-02-07 21:57:00,1707343020000,130.06,130.07,129.05,130.07,19.778481329999998,129.7855,36 | |
| 2024-02-07 21:58:00,1707343080000,130.07,130.07,129.79,130.07,18.720670000000002,130.0264,39 | |
| 2024-02-07 21:59:00,1707343140000,130.07,130.72,129.82,130.71,48.562680000000015,130.442,70 | |
| 2024-02-07 22:00:00,1707343200000,130.72,131.16,130.7,131.12,37.87061145000001,130.9439,35 | |
| 2024-02-07 22:01:00,1707343260000,131.11,131.11,131.08,131.08,23.247050559999998,131.0934,9 | |
| 2024-02-07 22:02:00,1707343320000,130.8,130.8,130.8,130.8,1.0,130.8,1 | |
| 2024-02-07 22:03:00,1707343380000,130.21,130.69,130.21,130.69,120.12758686,130.6725,4 | |
| 2024-02-07 22:04:00,1707343440000,130.37,130.94,129.79,130.94,137.20575302999998,130.7824,26 | |
| 2024-02-07 22:05:00,1707343500000,130.94,130.94,129.54,129.54,21.29637753,129.9569,18 | |
| 2024-02-07 22:06:00,1707343560000,130.15,130.24,130.15,130.24,9.00074,130.1507,7 | |
| 2024-02-07 22:07:00,1707343620000,130.13,130.13,129.19,129.82,6.96308658,129.8801,9 | |
| 2024-02-07 22:08:00,1707343680000,129.14,129.75,129.14,129.73,3.9349375600000003,129.7038,4 | |
| 2024-02-07 22:09:00,1707343740000,129.77,129.88,129.77,129.88,4.2380993600000005,129.8371,5 | |
| 2024-02-07 22:10:00,1707343800000,129.93,129.99,129.93,129.99,35.307936479999995,129.9317,3 | |
| 2024-02-07 22:11:00,1707343860000,129.94,129.95,129.8,129.8,1.20626997,129.9215,5 | |
| 2024-02-07 22:12:00,1707343920000,129.93,129.93,129.61,129.74,2.9912599900000005,129.7801,7 | |
| 2024-02-07 22:13:00,1707343980000,129.73,129.73,129.57,129.58,8.5305,129.6285,11 | |
| 2024-02-07 22:14:00,1707344040000,129.71,130.28,129.71,130.28,35.07124141,129.8679,6 | |
| 2024-02-07 22:15:00,1707344100000,129.95,130.06,129.95,130.06,40.79461903,130.0357,5 | |
| 2024-02-07 22:16:00,1707344160000,129.65,129.79,128.94,129.72,22.40885373,129.3169,9 | |
| 2024-02-07 22:17:00,1707344220000,130.0,130.17,129.94,129.95,33.02736836,129.952,6 | |
| 2024-02-07 22:18:00,1707344280000,130.0,130.41,130.0,130.41,30.73005852,130.0027,5 | |
| 2024-02-07 22:19:00,1707344340000,130.32,130.32,129.57,129.6,188.15320645,129.7363,65 | |
| 2024-02-07 22:20:00,1707344400000,129.6,129.65,129.6,129.65,70.86208108000001,129.6032,5 | |
| 2024-02-07 22:21:00,1707344460000,129.99,130.68,129.65,130.22,10.340517279999998,130.0217,12 | |
| 2024-02-07 22:22:00,1707344520000,130.15,130.19,130.15,130.19,14.715108270000002,130.185,4 | |
| 2024-02-07 22:23:00,1707344580000,130.01,130.01,129.59,129.59,2.2722128,129.9572,3 | |
| 2024-02-07 22:24:00,1707344640000,128.94,129.4,128.93,129.4,13.181331100000001,128.9466,4 | |
| 2024-02-07 22:25:00,1707344700000,129.18,129.22,129.02,129.02,5.6897001,129.1645,10 | |
| 2024-02-07 22:26:00,1707344760000,129.02,129.02,128.88,129.01,1.31199103,128.9961,5 | |
| 2024-02-07 22:28:00,1707344880000,129.0,129.15,128.36,128.5,58.30530709,128.4828,24 | |
| 2024-02-07 22:29:00,1707344940000,128.16,128.46,127.93,128.25,3.1837679,128.2496,11 | |
| 2024-02-07 22:30:00,1707345000000,128.34,128.35,127.9,128.07,23.6053489,128.0737,13 | |
| 2024-02-07 22:31:00,1707345060000,128.56,128.63,128.56,128.63,12.50135428,128.6259,4 | |
| 2024-02-07 22:32:00,1707345120000,128.39,128.44,128.04,128.44,0.40918118000000003,128.3253,5 | |
| 2024-02-07 22:33:00,1707345180000,128.47,128.48,128.22,128.22,33.51605,128.4797,3 | |
| 2024-02-07 22:34:00,1707345240000,128.21,129.26,128.04,129.26,39.77105753000001,128.3855,17 | |
| 2024-02-07 22:35:00,1707345300000,129.04,129.04,129.04,129.04,0.57444,129.04,1 | |
| 2024-02-07 22:36:00,1707345360000,128.17,128.19,128.17,128.19,0.13244366,128.173,7 | |
| 2024-02-07 22:37:00,1707345420000,128.88,128.92,128.19,128.48,8.973477339999997,128.8831,9 | |
| 2024-02-07 22:39:00,1707345540000,128.97,129.15,128.45,129.11,11.756342700000001,128.7676,10 | |
| 2024-02-07 22:40:00,1707345600000,128.57,129.28,128.52,128.74,20.712366820000003,128.6473,16 | |
| 2024-02-07 22:41:00,1707345660000,129.28,129.31,129.28,129.31,1.22334144,129.3035,4 | |
| 2024-02-07 22:42:00,1707345720000,128.63,128.63,128.63,128.63,0.05,128.63,1 | |
| 2024-02-07 22:43:00,1707345780000,128.88,128.89,128.16,128.16,31.204624550000002,128.8443,8 | |
| 2024-02-07 22:44:00,1707345840000,128.7,128.7,128.26,128.4,14.876126659999999,128.2628,21 | |
| 2024-02-07 22:45:00,1707345900000,128.26,129.03,128.16,129.03,7.3703984,128.3224,21 | |
| 2024-02-07 22:46:00,1707345960000,128.99,129.75,128.75,129.01,25.814622999999997,129.2499,56 | |
| 2024-02-07 22:47:00,1707346020000,129.01,129.81,129.01,129.73,17.32386292,129.7011,42 | |
| 2024-02-07 22:48:00,1707346080000,129.09,129.69,129.09,129.69,20.804622600000005,129.6311,27 | |
| 2024-02-07 22:49:00,1707346140000,129.57,130.0,129.57,129.99,35.14321999999999,129.7336,43 | |
| 2024-02-07 22:50:00,1707346200000,129.27,129.27,129.03,129.03,2.038755,129.2367,3 | |
| 2024-02-07 22:51:00,1707346260000,129.71,129.85,129.71,129.85,7.8480799999999995,129.7285,4 | |
| 2024-02-07 22:53:00,1707346380000,129.37,129.37,129.0,129.0,3.68719631,129.0646,6 | |
| 2024-02-07 22:54:00,1707346440000,129.0,129.46,129.0,129.46,19.346319240000003,129.1791,14 | |
| 2024-02-07 22:55:00,1707346500000,129.29,129.74,129.29,129.74,1.65396,129.5817,5 | |
| 2024-02-07 22:58:00,1707346680000,129.48,129.88,129.48,129.88,1.7357500000000001,129.7207,7 | |
| 2024-02-07 22:59:00,1707346740000,129.47,129.81,128.95,129.69,100.19707109000001,129.6304,13 | |
| 2024-02-07 23:00:00,1707346800000,129.61,129.65,128.44,128.44,30.22102096,129.5773,8 | |
| 2024-02-07 23:01:00,1707346860000,128.41,129.09,127.64,128.99,13.65757321,128.0803,16 | |
| 2024-02-07 23:02:00,1707346920000,129.05,129.34,129.03,129.34,37.63999999999999,129.0924,24 | |
| 2024-02-07 23:03:00,1707346980000,129.34,129.8,128.3,129.77,57.97283455,129.6766,59 | |
| 2024-02-07 23:04:00,1707347040000,128.4,129.77,128.4,129.72,19.27531130000001,129.4136,37 | |
| 2024-02-07 23:05:00,1707347100000,129.69,129.77,129.47,129.5,14.86,129.5433,30 | |
| 2024-02-07 23:06:00,1707347160000,129.5,129.5,129.48,129.5,25.790000000000003,129.4981,22 | |
| 2024-02-07 23:07:00,1707347220000,129.45,129.52,129.0,129.52,5.558,129.2327,13 | |
| 2024-02-07 23:08:00,1707347280000,128.85,129.79,128.56,128.56,60.26001458000002,129.5288,21 | |
| 2024-02-07 23:09:00,1707347340000,129.84,129.87,128.56,128.67,22.72658136,129.7711,13 | |
| 2024-02-07 23:10:00,1707347400000,129.77,129.82,128.67,128.82,93.80202455999999,129.769,24 | |
| 2024-02-07 23:11:00,1707347460000,129.78,129.78,128.82,128.99,1.85532536,129.1523,4 | |
| 2024-02-07 23:12:00,1707347520000,129.56,129.59,128.82,128.82,14.452158520000001,129.5651,4 | |
| 2024-02-07 23:13:00,1707347580000,129.61,129.61,129.61,129.61,0.5,129.61,1 | |
| 2024-02-07 23:14:00,1707347640000,129.61,129.7,129.04,129.04,19.023741299999998,129.6136,5 | |
| 2024-02-07 23:15:00,1707347700000,129.46,129.69,129.46,129.69,25.724439330000006,129.5032,13 | |
| 2024-02-07 23:16:00,1707347760000,129.62,129.71,129.42,129.42,20.207825910000004,129.6184,6 | |
| 2024-02-07 23:17:00,1707347820000,129.64,129.79,129.26,129.26,69.12772433000002,129.6105,14 | |
| 2024-02-07 23:18:00,1707347880000,129.55,129.61,129.55,129.61,30.51248834,129.5839,4 | |
| 2024-02-07 23:19:00,1707347940000,129.44,129.79,128.82,128.82,1.11897727,129.6565,7 | |
| 2024-02-07 23:20:00,1707348000000,128.93,129.32,128.93,129.32,1.2365321100000002,129.1506,17 | |
| 2024-02-07 23:21:00,1707348060000,128.93,129.71,128.93,129.06,21.973574040000003,129.6168,14 | |
| 2024-02-07 23:22:00,1707348120000,129.07,129.7,129.07,129.7,1.04057893,129.6659,4 | |
| 2024-02-07 23:23:00,1707348180000,129.07,130.27,129.07,129.18,58.617966110000005,129.8791,42 | |
| 2024-02-07 23:24:00,1707348240000,130.23,130.23,130.23,130.23,0.11096,130.23,1 | |
| 2024-02-07 23:25:00,1707348300000,130.14,130.2,129.93,130.2,49.321107199999986,130.151,13 | |
| 2024-02-07 23:26:00,1707348360000,130.22,130.75,129.18,129.18,5.9307886,130.5529,13 | |
| 2024-02-07 23:27:00,1707348420000,130.53,131.0,129.18,129.92,186.88293370000002,130.7814,25 | |
| 2024-02-07 23:28:00,1707348480000,130.58,130.58,129.69,130.22,7.23881655,129.9651,8 | |
| 2024-02-07 23:29:00,1707348540000,129.86,129.99,129.85,129.99,5.94562314,129.9031,6 | |
| 2024-02-07 23:30:00,1707348600000,130.1,131.33,129.7,129.7,60.22622288999996,130.6119,59 | |
| 2024-02-07 23:31:00,1707348660000,129.7,130.53,129.7,130.49,12.884792200000001,130.4889,10 | |
| 2024-02-07 23:32:00,1707348720000,129.71,130.49,129.71,129.84,5.304042429999997,130.4435,19 | |
| 2024-02-07 23:33:00,1707348780000,130.13,130.13,129.42,129.42,12.47128735,130.0334,7 | |
| 2024-02-07 23:34:00,1707348840000,130.33,130.33,129.14,129.14,248.82069693000003,129.9423,30 | |
| 2024-02-07 23:35:00,1707348900000,129.13,129.52,128.99,129.1,11.404353689999999,129.0513,12 | |
| 2024-02-07 23:36:00,1707348960000,129.03,129.72,129.01,129.72,113.34633243999998,129.0448,14 | |
| 2024-02-07 23:37:00,1707349020000,129.96,130.3,129.2,129.26,285.8251323900002,129.8339,41 | |
| 2024-02-07 23:38:00,1707349080000,129.22,130.66,129.22,130.35,3.2140215000000003,129.8918,7 | |
| 2024-02-07 23:39:00,1707349140000,129.97,131.0,129.97,130.88,207.04040000000003,130.8201,56 | |
| 2024-02-07 23:40:00,1707349200000,130.39,131.5,130.3,131.5,101.82561989999996,131.1683,48 | |
| 2024-02-07 23:41:00,1707349260000,131.61,132.0,130.44,131.61,114.88857601999999,131.8473,34 | |
| 2024-02-07 23:42:00,1707349320000,131.24,132.08,130.48,130.48,37.19644261999999,131.6693,18 | |
| 2024-02-07 23:43:00,1707349380000,131.85,131.85,131.85,131.85,0.03792188,131.85,1 | |
| 2024-02-07 23:44:00,1707349440000,131.76,131.76,131.7,131.76,108.58386524000001,131.751,4 | |
| 2024-02-07 23:45:00,1707349500000,131.72,131.74,131.21,131.22,41.01552849000001,131.7165,12 | |
| 2024-02-07 23:46:00,1707349560000,131.47,131.47,130.96,130.96,2.2801230300000004,131.0278,4 | |
| 2024-02-07 23:47:00,1707349620000,130.94,131.73,130.78,131.6,228.63729171,131.5813,16 | |
| 2024-02-07 23:48:00,1707349680000,131.03,131.04,131.01,131.01,11.654918890000001,131.028,3 | |
| 2024-02-07 23:49:00,1707349740000,130.94,130.94,130.65,130.77,7.4464647699999995,130.8243,8 | |
| 2024-02-07 23:50:00,1707349800000,130.65,130.85,130.65,130.85,12.01199832,130.7509,10 | |
| 2024-02-07 23:51:00,1707349860000,131.21,131.48,130.24,130.27,111.39641111,131.3483,15 | |
| 2024-02-07 23:52:00,1707349920000,131.03,131.03,130.4,130.84,10.724935760000001,130.5932,11 | |
| 2024-02-07 23:54:00,1707350040000,130.8,131.36,130.8,131.0,16.757953770000004,130.8833,13 | |
| 2024-02-07 23:55:00,1707350100000,131.17,131.18,130.74,130.85,11.204161299999997,130.986,17 | |
| 2024-02-07 23:56:00,1707350160000,130.85,131.15,130.85,130.91,10.649888200000001,130.9239,13 | |
| 2024-02-07 23:57:00,1707350220000,131.06,131.16,131.05,131.09,11.06569409,131.0929,6 | |
| 2024-02-07 23:58:00,1707350280000,131.11,131.25,131.11,131.25,0.80307229,131.2428,2 | |
| 2024-02-08 00:00:00,1707350400000,130.82,131.56,130.61,131.56,20.373915380000003,131.1525,26 | |
| 2024-02-08 00:01:00,1707350460000,131.35,131.35,130.93,130.93,1.1075000000000002,131.1795,3 | |
| 2024-02-08 00:02:00,1707350520000,131.04,131.04,130.0,130.68,7.0810668,130.5452,11 | |
| 2024-02-08 00:03:00,1707350580000,130.55,130.97,130.5,130.97,8.85127351,130.7035,9 | |
| 2024-02-08 00:04:00,1707350640000,130.21,130.9,130.21,130.28,22.429109670000003,130.4124,9 | |
| 2024-02-08 00:05:00,1707350700000,130.78,130.94,130.78,130.94,12.858920209999999,130.8655,4 | |
| 2024-02-08 00:06:00,1707350760000,131.01,131.67,131.01,131.54,140.26790744000004,131.4835,33 | |
| 2024-02-08 00:07:00,1707350820000,131.5,132.0,131.5,131.67,28.38109295,131.6572,23 | |
| 2024-02-08 00:08:00,1707350880000,131.49,131.87,131.39,131.39,21.553206490000004,131.528,11 | |
| 2024-02-08 00:09:00,1707350940000,131.49,132.0,131.49,132.0,41.225697399999994,131.8852,22 | |
| 2024-02-08 00:11:00,1707351060000,131.73,131.74,131.51,131.65,5.1475415700000005,131.598,7 | |
| 2024-02-08 00:12:00,1707351120000,131.31,131.51,131.26,131.5,130.30558545,131.4586,22 | |
| 2024-02-08 00:13:00,1707351180000,131.52,131.52,131.33,131.33,4.3370405,131.4132,3 | |
| 2024-02-08 00:14:00,1707351240000,131.27,131.27,129.84,131.09,6.62475774,130.3089,6 | |
| 2024-02-08 00:15:00,1707351300000,130.85,131.01,130.69,130.99,25.764532770000006,130.8424,23 | |
| 2024-02-08 00:16:00,1707351360000,131.07,131.14,131.07,131.12,3.44354724,131.1188,4 | |
| 2024-02-08 00:17:00,1707351420000,131.06,131.3,129.52,129.52,53.40627779000001,130.9343,21 | |
| 2024-02-08 00:18:00,1707351480000,131.06,131.57,131.06,131.3,49.69794572999999,131.3052,40 | |
| 2024-02-08 00:19:00,1707351540000,131.41,131.95,131.38,131.95,44.18250701,131.6837,34 | |
| 2024-02-08 00:20:00,1707351600000,131.98,132.0,131.93,132.0,22.20779785,131.9876,15 | |
| 2024-02-08 00:21:00,1707351660000,132.0,132.08,131.65,132.07,152.11547412000007,132.0653,32 | |
| 2024-02-08 00:22:00,1707351720000,132.07,132.07,130.34,132.07,55.60910290000001,131.9888,16 | |
| 2024-02-08 00:23:00,1707351780000,132.07,132.08,132.07,132.07,54.700390639999995,132.0701,10 | |
| 2024-02-08 00:24:00,1707351840000,132.09,132.09,132.07,132.07,3.39723999,132.0854,6 | |
| 2024-02-08 00:25:00,1707351900000,132.07,132.07,132.07,132.07,7.20779998,132.07,2 | |
| 2024-02-08 00:26:00,1707351960000,130.35,132.07,130.35,131.72,2.9323034999999997,131.7071,6 | |
| 2024-02-08 00:27:00,1707352020000,132.04,132.09,130.07,130.31,52.67002249000002,130.6952,58 | |
| 2024-02-08 00:28:00,1707352080000,130.42,130.47,130.03,130.03,18.90696335,130.2738,18 | |
| 2024-02-08 00:29:00,1707352140000,130.11,130.24,130.11,130.24,0.21687047999999998,130.1349,3 | |
| 2024-02-08 00:30:00,1707352200000,130.17,130.3,130.0,130.3,14.96953294,130.006,10 | |
| 2024-02-08 00:31:00,1707352260000,130.01,130.38,130.0,130.37,15.507976260000001,130.0628,15 | |
| 2024-02-08 00:32:00,1707352320000,130.11,130.11,129.41,130.0,39.14513163,130.0048,20 | |
| 2024-02-08 00:33:00,1707352380000,129.39,130.09,129.39,130.09,3.6833134399999996,130.0107,5 | |
| 2024-02-08 00:34:00,1707352440000,130.26,130.51,130.25,130.51,4.31238107,130.2967,8 | |
| 2024-02-08 00:36:00,1707352560000,130.69,130.76,130.69,130.76,4.37414155,130.7139,7 | |
| 2024-02-08 00:37:00,1707352620000,130.77,131.69,130.77,131.69,111.79837168,131.3424,58 | |
| 2024-02-08 00:38:00,1707352680000,131.69,132.25,131.12,131.37,8.51153149,131.8009,16 | |
| 2024-02-08 00:39:00,1707352740000,131.69,132.3,130.09,132.3,36.29742108999999,132.0215,32 | |
| 2024-02-08 00:40:00,1707352800000,132.3,132.31,130.18,131.86,5.3401735,131.987,8 | |
| 2024-02-08 00:41:00,1707352860000,131.6,132.25,131.56,131.56,29.80192454,131.5735,18 | |
| 2024-02-08 00:42:00,1707352920000,130.18,131.99,130.18,130.18,1.1646552200000002,131.7341,11 | |
| 2024-02-08 00:44:00,1707353040000,131.98,132.5,130.35,132.5,121.07486646000001,132.2737,33 | |
| 2024-02-08 00:45:00,1707353100000,132.51,132.63,132.46,132.63,203.47324743999997,132.5679,23 | |
| 2024-02-08 00:46:00,1707353160000,132.5,132.66,132.46,132.66,13.76314711,132.6025,9 | |
| 2024-02-08 00:47:00,1707353220000,130.84,132.71,130.84,132.71,3.47083751,132.0465,8 | |
| 2024-02-08 00:48:00,1707353280000,132.72,133.4,131.14,133.4,146.09499209999998,133.0326,38 | |
| 2024-02-08 00:49:00,1707353340000,133.41,134.03,131.14,132.51,389.0270881200002,133.4083,83 | |
| 2024-02-08 00:50:00,1707353400000,133.33,134.06,131.88,131.88,19.13731284,133.6303,23 | |
| 2024-02-08 00:51:00,1707353460000,133.33,133.34,133.32,133.32,3.95,133.3275,4 | |
| 2024-02-08 00:52:00,1707353520000,133.56,134.36,131.88,132.55,24.679378110000005,133.0106,31 | |
| 2024-02-08 00:53:00,1707353580000,133.55,133.55,133.23,133.23,1.38544812,133.3883,2 | |
| 2024-02-08 00:54:00,1707353640000,133.55,133.76,132.77,132.77,9.85680671,133.5088,14 | |
| 2024-02-08 00:55:00,1707353700000,131.97,134.04,131.44,134.01,67.74252478999999,133.374,40 | |
| 2024-02-08 00:56:00,1707353760000,133.48,133.73,131.28,133.5,55.25698102999999,133.2506,28 | |
| 2024-02-08 00:57:00,1707353820000,133.51,133.68,133.5,133.5,16.375214680000003,133.5097,8 | |
| 2024-02-08 00:58:00,1707353880000,133.5,133.5,132.84,132.84,29.987430730000003,133.306,14 | |
| 2024-02-08 00:59:00,1707353940000,132.92,133.6,132.75,133.5,126.94576449,133.4136,43 | |
| 2024-02-08 01:00:00,1707354000000,133.19,133.19,132.75,133.04,22.1374207,132.8114,12 | |
| 2024-02-08 01:01:00,1707354060000,133.11,133.11,133.11,133.11,0.0482,133.11,1 | |
| 2024-02-08 01:02:00,1707354120000,133.27,133.29,133.26,133.29,7.05997,133.2752,8 | |
| 2024-02-08 01:03:00,1707354180000,133.26,133.71,133.26,133.7,17.23830724,133.6589,15 | |
| 2024-02-08 01:04:00,1707354240000,133.74,134.08,133.24,133.74,80.9790534,133.6815,11 | |
| 2024-02-08 01:05:00,1707354300000,131.21,134.84,131.21,134.84,29.347598320000003,134.7301,12 | |
| 2024-02-08 01:06:00,1707354360000,133.51,134.13,133.51,134.13,3.0076500000000004,133.75,4 | |
| 2024-02-08 01:07:00,1707354420000,133.83,133.83,131.19,133.81,8.70533513,131.3511,6 | |
| 2024-02-08 01:09:00,1707354540000,133.82,134.85,133.82,133.95,6.278705790000001,134.5819,11 | |
| 2024-02-08 01:10:00,1707354600000,134.57,134.57,133.54,133.54,8.65337099,134.3362,7 | |
| 2024-02-08 01:11:00,1707354660000,133.75,133.75,133.52,133.52,0.417283,133.7234,3 | |
| 2024-02-08 01:12:00,1707354720000,131.2,133.92,130.95,133.46,19.579387069999996,131.6833,13 | |
| 2024-02-08 01:13:00,1707354780000,133.48,133.63,130.96,130.96,11.96342493,133.4409,18 | |
| 2024-02-08 01:14:00,1707354840000,133.58,134.03,133.34,133.34,3.5017899999999997,133.543,4 | |
| 2024-02-08 01:15:00,1707354900000,134.03,134.04,133.01,133.01,3.1132188700000003,133.4476,8 | |
| 2024-02-08 01:16:00,1707354960000,133.01,133.03,132.51,132.51,3.98670065,132.9235,8 | |
| 2024-02-08 01:17:00,1707355020000,133.04,133.04,132.88,132.88,0.10733000000000001,132.9322,2 | |
| 2024-02-08 01:18:00,1707355080000,132.53,132.88,130.66,132.16,26.061666329999998,131.299,30 | |
| 2024-02-08 01:19:00,1707355140000,132.11,132.44,132.11,132.44,1.71335456,132.3035,4 | |
| 2024-02-08 01:20:00,1707355200000,132.22,132.22,132.22,132.22,0.49999999,132.22,1 | |
| 2024-02-08 01:22:00,1707355320000,132.17,132.17,130.95,130.95,4.29979509,131.1638,3 | |
| 2024-02-08 01:23:00,1707355380000,132.32,132.92,130.15,130.15,21.307511060000007,131.2659,25 | |
| 2024-02-08 01:24:00,1707355440000,130.93,132.57,129.81,132.3,11.49607425,131.8316,11 | |
| 2024-02-08 01:25:00,1707355500000,132.3,132.8,131.72,132.4,13.261687790000003,132.3578,20 | |
| 2024-02-08 01:26:00,1707355560000,130.52,131.64,130.52,131.56,7.2607629,130.9785,7 | |
| 2024-02-08 01:27:00,1707355620000,131.28,131.28,131.28,131.28,0.035,131.28,1 | |
| 2024-02-08 01:28:00,1707355680000,131.19,131.49,130.1,131.1,29.254386220000004,130.854,27 | |
| 2024-02-08 01:29:00,1707355740000,131.0,131.45,131.0,131.45,1.73283386,131.1903,4 | |
| 2024-02-08 01:30:00,1707355800000,130.82,131.02,130.43,130.43,6.42630815,130.6515,15 | |
| 2024-02-08 01:31:00,1707355860000,130.43,130.51,129.63,129.63,2.84764271,130.3689,5 | |
| 2024-02-08 01:32:00,1707355920000,130.43,130.43,129.0,129.25,17.616559419999998,129.7509,29 | |
| 2024-02-08 01:33:00,1707355980000,129.89,130.02,129.86,130.0,2.8577234500000004,129.8993,10 | |
| 2024-02-08 01:34:00,1707356040000,129.1,130.5,129.09,130.2,8.57006293,130.1583,15 | |
| 2024-02-08 01:35:00,1707356100000,130.29,130.29,128.82,129.85,17.03479131,129.8213,16 | |
| 2024-02-08 01:36:00,1707356160000,129.44,129.44,129.09,129.09,2.3756106600000004,129.3331,4 | |
| 2024-02-08 01:37:00,1707356220000,128.73,129.66,128.56,129.61,5.2517355299999995,129.4576,9 | |
| 2024-02-08 01:38:00,1707356280000,129.6,129.61,129.39,129.46,10.406672610000003,129.5597,7 | |
| 2024-02-08 01:39:00,1707356340000,129.46,129.46,129.0,129.0,26.28904121,129.0255,10 | |
| 2024-02-08 01:40:00,1707356400000,129.03,129.45,128.29,128.62,21.850384000000002,128.9933,20 | |
| 2024-02-08 01:41:00,1707356460000,128.64,128.91,127.67,128.79,32.311398649999994,128.4823,45 | |
| 2024-02-08 01:42:00,1707356520000,128.59,128.59,128.01,128.48,21.724708610000004,128.523,16 | |
| 2024-02-08 01:44:00,1707356640000,128.29,128.37,127.67,128.37,2.9382947799999997,128.2637,4 | |
| 2024-02-08 01:45:00,1707356700000,128.59,129.03,127.93,128.37,20.32286376,128.3189,18 | |
| 2024-02-08 01:46:00,1707356760000,128.7,130.99,128.7,130.99,10.740019240000004,129.1556,25 | |
| 2024-02-08 01:47:00,1707356820000,129.69,130.87,129.01,129.7,14.671515570000004,129.2213,24 | |
| 2024-02-08 01:48:00,1707356880000,129.69,129.69,129.14,129.37,6.83814,129.3187,18 | |
| 2024-02-08 01:49:00,1707356940000,129.21,129.57,129.21,129.57,1.89795571,129.4132,5 | |
| 2024-02-08 01:51:00,1707357060000,129.53,129.55,128.33,129.24,14.54394007,128.941,20 | |
| 2024-02-08 01:54:00,1707357240000,129.19,129.19,129.19,129.19,0.7699,129.19,2 | |
| 2024-02-08 01:55:00,1707357300000,129.0,129.04,128.55,128.55,8.884464439999999,128.822,6 | |
| 2024-02-08 01:56:00,1707357360000,128.84,129.19,128.84,129.19,3.1725099999999995,129.0611,5 | |
| 2024-02-08 01:57:00,1707357420000,128.99,128.99,128.99,128.99,0.19095,128.99,1 | |
| 2024-02-08 01:58:00,1707357480000,128.78,128.9,128.78,128.9,6.22,128.8526,21 | |
| 2024-02-08 01:59:00,1707357540000,128.83,128.91,128.83,128.9,2.39,128.8856,8 | |
| 2024-02-08 02:00:00,1707357600000,128.98,128.98,128.98,128.98,0.04554,128.98,1 | |
| 2024-02-08 02:01:00,1707357660000,128.98,129.2,128.98,129.07,4.47399,129.0804,5 | |
| 2024-02-08 02:02:00,1707357720000,128.29,129.2,128.29,129.08,3.85047,129.1193,12 | |
| 2024-02-08 02:03:00,1707357780000,129.22,129.26,129.04,129.04,4.46992322,129.2221,8 | |
| 2024-02-08 02:04:00,1707357840000,129.16,129.16,129.0,129.0,2.24698,129.128,3 | |
| 2024-02-08 02:05:00,1707357900000,129.1,129.1,127.38,127.78,14.055905209999999,128.1353,18 | |
| 2024-02-08 02:06:00,1707357960000,127.39,128.6,127.12,128.44,10.688342570000001,128.2475,14 | |
| 2024-02-08 02:07:00,1707358020000,128.5,128.62,128.5,128.62,4.944999999999999,128.5473,11 | |
| 2024-02-08 02:08:00,1707358080000,128.47,128.47,128.38,128.38,0.50698,128.3901,2 | |
| 2024-02-08 02:09:00,1707358140000,128.52,128.65,128.5,128.5,5.04,128.5371,8 | |
| 2024-02-08 02:10:00,1707358200000,128.73,131.1,127.77,128.91,28.64130179,129.5576,42 | |
| 2024-02-08 02:11:00,1707358260000,126.98,128.76,126.97,128.72,6.04878355,127.997,9 | |
| 2024-02-08 02:12:00,1707358320000,128.68,128.68,128.68,128.68,0.6635099999999999,128.68,2 | |
| 2024-02-08 02:13:00,1707358380000,128.68,128.69,128.68,128.68,2.79297,128.6801,4 | |
| 2024-02-08 02:14:00,1707358440000,128.66,128.67,127.59,127.79,21.80502,127.9773,14 | |
| 2024-02-08 02:15:00,1707358500000,128.6,128.6,128.56,128.56,0.5748,128.5652,2 | |
| 2024-02-08 02:16:00,1707358560000,128.35,128.6,127.04,127.89,159.27853922000003,128.1793,97 | |
| 2024-02-08 02:17:00,1707358620000,127.9,127.9,126.91,127.72,97.35886197,127.399,41 | |
| 2024-02-08 02:18:00,1707358680000,126.86,127.14,126.57,126.66,225.01664633,126.718,42 | |
| 2024-02-08 02:19:00,1707358740000,127.05,127.08,126.34,126.99,65.47085895000001,126.5742,19 | |
| 2024-02-08 02:20:00,1707358800000,126.75,126.75,125.72,125.84,189.91211312999997,125.8854,35 | |
| 2024-02-08 02:21:00,1707358860000,125.71,126.69,125.7,126.09,35.29850943,126.0984,14 | |
| 2024-02-08 02:22:00,1707358920000,126.58,126.9,126.08,126.85,21.42915,126.4314,12 | |
| 2024-02-08 02:23:00,1707358980000,126.75,126.75,126.19,126.19,5.34535,126.4357,3 | |
| 2024-02-08 02:24:00,1707359040000,126.28,126.75,126.28,126.73,43.93011516,126.6363,13 | |
| 2024-02-08 02:25:00,1707359100000,126.73,126.97,126.34,126.91,55.319222159999995,126.8907,13 | |
| 2024-02-08 02:26:00,1707359160000,126.84,127.21,126.72,126.85,3.14056,127.0018,6 | |
| 2024-02-08 02:27:00,1707359220000,126.69,126.9,126.68,126.68,21.7639055,126.734,6 | |
| 2024-02-08 02:28:00,1707359280000,126.21,126.57,126.16,126.57,2.73107215,126.2868,5 | |
| 2024-02-08 02:29:00,1707359340000,126.15,126.45,126.08,126.35,11.4587518,126.3584,4 | |
| 2024-02-08 02:30:00,1707359400000,126.31,126.53,125.99,126.36,10.09,126.254,11 | |
| 2024-02-08 02:31:00,1707359460000,126.61,126.62,126.61,126.62,2.93615,126.61,2 | |
| 2024-02-08 02:32:00,1707359520000,126.58,126.6,126.58,126.6,1.14644,126.5942,2 | |
| 2024-02-08 02:33:00,1707359580000,126.61,126.61,126.35,126.35,20.16482725,126.4312,12 | |
| 2024-02-08 02:34:00,1707359640000,126.28,126.28,126.16,126.16,1.0040499999999999,126.1765,2 | |
| 2024-02-08 02:35:00,1707359700000,126.19,126.28,126.06,126.28,35.43397679,126.092,13 | |
| 2024-02-08 02:36:00,1707359760000,126.23,126.4,126.03,126.34,25.511277310000008,126.2675,21 | |
| 2024-02-08 02:37:00,1707359820000,126.44,126.82,126.44,126.75,56.77626498999999,126.6384,53 | |
| 2024-02-08 02:38:00,1707359880000,126.73,126.8,126.63,126.8,90.31412644000001,126.7532,33 | |
| 2024-02-08 02:39:00,1707359940000,126.63,126.74,126.26,126.53,7.666731630000001,126.4939,7 | |
| 2024-02-08 02:40:00,1707360000000,126.42,126.42,126.41,126.41,3.4131599999999995,126.415,8 | |
| 2024-02-08 02:41:00,1707360060000,126.51,126.55,126.51,126.55,10.66739,126.5283,6 | |
| 2024-02-08 02:42:00,1707360120000,126.6,126.6,126.53,126.53,0.8929338199999999,126.5601,2 | |
| 2024-02-08 02:43:00,1707360180000,126.48,126.59,126.48,126.59,6.86797824,126.49,2 | |
| 2024-02-08 02:44:00,1707360240000,126.27,126.39,126.27,126.39,7.4146138,126.3136,5 | |
| 2024-02-08 02:45:00,1707360300000,126.4,126.4,126.33,126.33,2.4403501199999997,126.3857,2 | |
| 2024-02-08 02:47:00,1707360420000,126.26,126.27,126.26,126.27,2.3315,126.2658,2 | |
| 2024-02-08 02:48:00,1707360480000,125.96,126.03,125.89,126.03,4.1372181,126.012,4 | |
| 2024-02-08 02:49:00,1707360540000,126.03,126.13,126.03,126.09,8.48470522,126.0561,8 | |
| 2024-02-08 02:50:00,1707360600000,126.16,126.16,126.16,126.16,0.17543,126.16,1 | |
| 2024-02-08 02:52:00,1707360720000,126.02,126.04,125.78,126.04,58.73903545999999,125.8315,16 | |
| 2024-02-08 02:53:00,1707360780000,126.02,126.17,126.02,126.17,4.76764,126.1277,5 | |
| 2024-02-08 02:54:00,1707360840000,125.82,125.95,125.57,125.67,21.3893141,125.778,23 | |
| 2024-02-08 02:55:00,1707360900000,125.72,125.72,125.69,125.69,9.62937138,125.6941,6 | |
| 2024-02-08 02:56:00,1707360960000,125.82,125.83,125.79,125.83,20.64573,125.8252,8 | |
| 2024-02-08 02:57:00,1707361020000,125.84,126.16,125.84,126.16,11.25217175,125.9207,17 | |
| 2024-02-08 02:58:00,1707361080000,126.11,126.11,126.11,126.11,0.32786,126.11,1 | |
| 2024-02-08 02:59:00,1707361140000,126.13,126.2,126.13,126.2,2.40849,126.1479,4 | |
| 2024-02-08 03:00:00,1707361200000,126.1,126.1,126.1,126.1,0.5,126.1,1 | |
| 2024-02-08 03:02:00,1707361320000,126.06,126.31,126.06,126.28,7.77785191,126.2094,13 | |
| 2024-02-08 03:03:00,1707361380000,126.21,126.29,126.21,126.29,0.26165,126.2197,2 | |
| 2024-02-08 03:04:00,1707361440000,126.33,126.33,126.33,126.33,1.5293800000000002,126.33,2 | |
| 2024-02-08 03:05:00,1707361500000,126.17,126.96,126.17,126.39,150.65378843,126.7459,71 | |
| 2024-02-08 03:06:00,1707361560000,126.45,126.46,126.43,126.43,8.29416,126.4432,8 | |
| 2024-02-08 03:07:00,1707361620000,126.29,126.29,126.29,126.29,0.35631838,126.29,1 | |
| 2024-02-08 03:08:00,1707361680000,126.2,126.22,126.17,126.17,4.619444400000001,126.2023,3 | |
| 2024-02-08 03:09:00,1707361740000,126.37,126.39,126.37,126.39,7.37584,126.3833,4 | |
| 2024-02-08 03:11:00,1707361860000,126.37,126.37,126.37,126.37,1.93864,126.37,2 | |
| 2024-02-08 03:12:00,1707361920000,126.59,126.66,126.59,126.66,0.37998,126.6212,2 | |
| 2024-02-08 03:13:00,1707361980000,126.69,126.72,126.63,126.63,12.383895870000003,126.6864,11 | |
| 2024-02-08 03:14:00,1707362040000,126.51,126.51,126.51,126.51,0.9875,126.51,1 | |
| 2024-02-08 03:15:00,1707362100000,126.6,126.61,126.6,126.61,1.23265,126.6041,2 | |
| 2024-02-08 03:16:00,1707362160000,126.4,126.63,126.4,126.63,4.8201,126.5904,7 | |
| 2024-02-08 03:17:00,1707362220000,126.47,126.47,126.47,126.47,0.39535068,126.47,1 | |
| 2024-02-08 03:19:00,1707362340000,126.54,126.54,126.27,126.46,80.66553418000004,126.3546,25 | |
| 2024-02-08 03:20:00,1707362400000,126.09,126.09,126.09,126.09,0.2119271,126.09,1 | |
| 2024-02-08 03:22:00,1707362520000,126.16,126.16,126.16,126.16,10.10621433,126.16,2 | |
| 2024-02-08 03:23:00,1707362580000,126.03,126.15,125.82,125.83,18.39409971,125.9064,13 | |
| 2024-02-08 03:24:00,1707362640000,125.78,125.78,125.52,125.53,13.21499375,125.6384,13 | |
| 2024-02-08 03:25:00,1707362700000,125.49,125.54,124.2,124.2,476.45820508,124.9036,130 | |
| 2024-02-08 03:26:00,1707362760000,124.51,124.53,123.9,123.95,12.534846640000001,124.1212,29 | |
| 2024-02-08 03:27:00,1707362820000,124.32,124.32,124.15,124.15,2.8554288299999997,124.1976,8 | |
| 2024-02-08 03:28:00,1707362880000,124.12,124.12,124.04,124.04,2.0324697,124.084,5 | |
| 2024-02-08 03:29:00,1707362940000,124.4,124.41,124.27,124.32,1.5433401800000002,124.3657,7 | |
| 2024-02-08 03:30:00,1707363000000,124.39,124.89,124.39,124.69,6.928335959999999,124.5537,12 | |
| 2024-02-08 03:31:00,1707363060000,125.03,125.03,125.01,125.01,1.27019,125.0179,2 | |
| 2024-02-08 03:32:00,1707363120000,124.82,124.82,124.36,124.43,13.240395429999994,124.5677,36 | |
| 2024-02-08 03:33:00,1707363180000,124.51,124.65,124.48,124.65,1.38565096,124.607,5 | |
| 2024-02-08 03:34:00,1707363240000,124.47,124.5,123.89,123.99,226.95097186,124.452,109 | |
| 2024-02-08 03:35:00,1707363300000,124.48,124.58,124.28,124.33,9.09516211,124.3717,14 | |
| 2024-02-08 03:36:00,1707363360000,124.3,124.3,124.3,124.3,0.5,124.3,1 | |
| 2024-02-08 03:37:00,1707363420000,124.53,124.61,124.26,124.26,6.357617529999999,124.5067,12 | |
| 2024-02-08 03:38:00,1707363480000,124.38,124.67,124.21,124.67,7.4928439000000004,124.4508,9 | |
| 2024-02-08 03:39:00,1707363540000,124.61,124.74,124.61,124.74,0.33929476,124.6329,3 | |
| 2024-02-08 03:40:00,1707363600000,124.73,124.73,124.38,124.42,5.1863893,124.6562,7 | |
| 2024-02-08 03:41:00,1707363660000,124.53,124.53,124.53,124.53,0.02005,124.53,1 | |
| 2024-02-08 03:44:00,1707363840000,124.71,124.82,124.54,124.82,2.3397759500000004,124.6992,4 | |
| 2024-02-08 03:46:00,1707363960000,124.88,124.97,124.88,124.92,7.6164168,124.9155,14 | |
| 2024-02-08 03:47:00,1707364020000,124.88,125.01,124.88,124.9,55.686360379999996,124.9969,18 | |
| 2024-02-08 03:49:00,1707364140000,124.95,124.96,124.67,124.92,4.18746254,124.9231,5 | |
| 2024-02-08 03:50:00,1707364200000,124.63,124.63,124.43,124.55,9.034289130000001,124.551,17 | |
| 2024-02-08 03:51:00,1707364260000,124.64,124.64,124.21,124.48,154.56219199999995,124.3471,42 | |
| 2024-02-08 03:52:00,1707364320000,124.46,124.47,124.46,124.47,33.46055472,124.47,10 | |
| 2024-02-08 03:53:00,1707364380000,124.35,124.35,124.35,124.35,0.32996928,124.35,1 | |
| 2024-02-08 03:54:00,1707364440000,124.49,124.59,124.3,124.36,9.76414479,124.5072,20 | |
| 2024-02-08 03:55:00,1707364500000,124.34,124.34,124.34,124.34,0.11817078,124.34,1 | |
| 2024-02-08 03:57:00,1707364620000,124.3,124.38,124.26,124.38,3.94958783,124.2876,4 | |
| 2024-02-08 03:58:00,1707364680000,124.26,124.72,124.26,124.72,25.687950859999997,124.5707,14 | |
| 2024-02-08 03:59:00,1707364740000,124.63,124.63,124.63,124.63,0.07767,124.63,1 | |
| 2024-02-08 04:00:00,1707364800000,124.61,124.65,124.31,124.31,2.51953409,124.4246,11 | |
| 2024-02-08 04:01:00,1707364860000,124.43,124.56,124.3,124.3,3.56313016,124.4224,12 | |
| 2024-02-08 04:02:00,1707364920000,124.49,124.49,124.37,124.37,1.67292766,124.4436,2 | |
| 2024-02-08 04:03:00,1707364980000,124.57,124.74,124.22,124.22,1.02361258,124.4184,4 | |
| 2024-02-08 04:04:00,1707365040000,124.34,124.43,124.24,124.43,2.51303565,124.3108,8 | |
| 2024-02-08 04:05:00,1707365100000,124.23,124.31,124.19,124.26,0.52900941,124.2529,4 | |
| 2024-02-08 04:07:00,1707365220000,124.57,124.61,124.57,124.61,0.20154866,124.5968,3 | |
| 2024-02-08 04:08:00,1707365280000,124.6,124.6,124.6,124.6,1.5,124.6,1 | |
| 2024-02-08 04:09:00,1707365340000,124.61,124.69,124.61,124.69,0.13857159,124.6844,4 | |
| 2024-02-08 04:10:00,1707365400000,124.77,124.77,124.77,124.77,0.0677448,124.77,2 | |
| 2024-02-08 04:11:00,1707365460000,124.84,125.93,124.82,125.81,37.37927924999999,125.2309,66 | |
| 2024-02-08 04:12:00,1707365520000,125.72,125.72,125.72,125.72,0.00784,125.72,1 | |
| 2024-02-08 04:14:00,1707365640000,125.51,125.51,125.51,125.51,1.9146041,125.51,1 | |
| 2024-02-08 04:16:00,1707365760000,125.49,125.73,125.49,125.73,0.93840382,125.6021,2 | |
| 2024-02-08 04:18:00,1707365880000,125.76,125.79,125.76,125.79,1.14758809,125.7858,5 | |
| 2024-02-08 04:19:00,1707365940000,125.94,126.65,125.87,126.19,15.82086815,126.2415,38 | |
| 2024-02-08 04:20:00,1707366000000,126.15,126.25,126.15,126.25,1.07618,126.1574,3 | |
| 2024-02-08 04:21:00,1707366060000,126.23,126.23,126.23,126.23,0.47475734,126.23,1 | |
| 2024-02-08 04:22:00,1707366120000,126.3,126.31,126.25,126.25,1.6678300000000001,126.3023,3 | |
| 2024-02-08 04:23:00,1707366180000,126.14,126.14,126.14,126.14,0.4982862,126.14,1 | |
| 2024-02-08 04:24:00,1707366240000,126.08,126.08,126.08,126.08,1.64673,126.08,2 | |
| 2024-02-08 04:25:00,1707366300000,126.1,126.62,126.1,126.62,211.87218102000003,126.1213,116 | |
| 2024-02-08 04:26:00,1707366360000,126.84,127.06,126.61,126.61,6.48344697,126.8828,16 | |
| 2024-02-08 04:27:00,1707366420000,126.85,126.85,126.85,126.85,0.12400496999999999,126.85,2 | |
| 2024-02-08 04:28:00,1707366480000,126.95,126.95,126.85,126.85,4.28617855,126.8523,3 | |
| 2024-02-08 04:29:00,1707366540000,126.85,126.85,126.82,126.82,8.1125531,126.8451,2 | |
| 2024-02-08 04:31:00,1707366660000,126.78,126.78,126.76,126.76,0.55,126.7782,2 | |
| 2024-02-08 04:32:00,1707366720000,126.56,127.3,126.56,126.98,38.00756753999999,126.7988,33 | |
| 2024-02-08 04:34:00,1707366840000,126.8,126.8,126.8,126.8,1.45786209,126.8,1 | |
| 2024-02-08 04:35:00,1707366900000,127.03,127.03,127.03,127.03,0.06794,127.03,1 | |
| 2024-02-08 04:37:00,1707367020000,126.96,126.96,126.75,126.75,0.26042,126.7903,2 | |
| 2024-02-08 04:38:00,1707367080000,126.87,127.1,126.87,126.94,32.369092789999996,126.9298,12 | |
| 2024-02-08 04:39:00,1707367140000,126.96,126.98,126.96,126.98,2.25531029,126.9726,2 | |
| 2024-02-08 04:40:00,1707367200000,126.94,126.94,126.66,126.81,10.963402999999998,126.6974,7 | |
| 2024-02-08 04:41:00,1707367260000,126.79,126.8,126.67,126.67,1.68871496,126.7458,3 | |
| 2024-02-08 04:42:00,1707367320000,126.89,126.89,126.88,126.88,5.05,126.8899,2 | |
| 2024-02-08 04:44:00,1707367440000,126.83,126.83,126.64,126.64,2.4890863400000005,126.7249,5 | |
| 2024-02-08 04:46:00,1707367560000,126.77,126.96,126.77,126.96,1.5102168,126.8329,3 | |
| 2024-02-08 04:49:00,1707367740000,126.54,126.55,126.48,126.49,3.8350950000000004,126.523,4 | |
| 2024-02-08 04:51:00,1707367860000,126.54,126.54,126.54,126.54,0.41,126.54,1 | |
| 2024-02-08 04:52:00,1707367920000,126.58,126.59,126.58,126.59,1.8496299999999999,126.5847,2 | |
| 2024-02-08 04:53:00,1707367980000,126.41,126.41,126.22,126.22,4.4184251,126.3275,6 | |
| 2024-02-08 04:54:00,1707368040000,126.32,126.34,126.32,126.34,2.9455299999999998,126.3317,4 | |
| 2024-02-08 04:55:00,1707368100000,126.3,126.3,126.05,126.27,22.254297889999997,126.1193,10 | |
| 2024-02-08 04:56:00,1707368160000,126.22,126.22,126.06,126.2,6.69011599,126.1425,7 | |
| 2024-02-08 04:57:00,1707368220000,126.18,126.19,125.99,125.99,3.2257132000000004,126.1551,6 | |
| 2024-02-08 05:00:00,1707368400000,126.02,126.02,125.43,125.43,6.558770010000001,125.7448,17 | |
| 2024-02-08 05:01:00,1707368460000,125.57,125.57,124.99,125.21,57.13526521,125.3888,24 | |
| 2024-02-08 05:02:00,1707368520000,125.51,125.51,125.34,125.34,0.32332203000000004,125.4977,2 | |
| 2024-02-08 05:03:00,1707368580000,125.5,125.5,125.5,125.5,0.19472,125.5,1 | |
| 2024-02-08 05:04:00,1707368640000,125.67,125.68,125.53,125.53,2.37033,125.6421,3 | |
| 2024-02-08 05:05:00,1707368700000,125.34,125.34,125.33,125.33,1.9894800000000001,125.3399,3 | |
| 2024-02-08 05:06:00,1707368760000,125.27,125.27,125.06,125.06,45.71109091,125.1351,17 | |
| 2024-02-08 05:07:00,1707368820000,125.33,125.53,125.33,125.53,23.009490590000006,125.425,13 | |
| 2024-02-08 05:09:00,1707368940000,125.23,125.25,125.23,125.25,4.3296,125.2368,5 | |
| 2024-02-08 05:10:00,1707369000000,125.0,125.01,124.93,124.93,0.43356555,124.9688,3 | |
| 2024-02-08 05:11:00,1707369060000,125.07,125.24,125.07,125.21,0.59001,125.193,3 | |
| 2024-02-08 05:12:00,1707369120000,124.92,125.01,124.43,124.64,26.796529039999996,124.7185,28 | |
| 2024-02-08 05:13:00,1707369180000,124.28,124.42,123.73,124.2,102.10277086000004,124.1191,80 | |
| 2024-02-08 05:15:00,1707369300000,124.0,124.24,124.0,124.24,3.9392041300000002,124.0227,2 | |
| 2024-02-08 05:16:00,1707369360000,124.3,124.31,124.3,124.31,0.8163929999999999,124.3039,3 | |
| 2024-02-08 05:17:00,1707369420000,124.29,124.29,123.95,124.01,8.53139647,123.9729,7 | |
| 2024-02-08 05:18:00,1707369480000,124.2,124.2,124.2,124.2,0.05,124.2,1 | |
| 2024-02-08 05:20:00,1707369600000,124.14,124.21,124.14,124.15,19.39248001,124.1722,10 | |
| 2024-02-08 05:21:00,1707369660000,124.28,124.28,124.28,124.28,0.14866391,124.28,2 | |
| 2024-02-08 05:22:00,1707369720000,124.34,124.5,124.3,124.3,4.52671926,124.3922,7 | |
| 2024-02-08 05:23:00,1707369780000,124.34,124.41,124.26,124.26,10.79015559,124.3646,10 | |
| 2024-02-08 05:24:00,1707369840000,124.25,124.25,124.11,124.11,1.5328749700000002,124.2301,4 | |
| 2024-02-08 05:26:00,1707369960000,124.07,124.23,123.98,124.14,40.8559177,124.102,30 | |
| 2024-02-08 05:27:00,1707370020000,123.97,124.06,123.93,124.01,5.732891510000001,123.9813,7 | |
| 2024-02-08 05:28:00,1707370080000,123.87,124.14,123.87,124.14,10.61873352,123.9089,9 | |
| 2024-02-08 05:29:00,1707370140000,123.99,123.99,123.83,123.83,23.19588466,123.8819,14 | |
| 2024-02-08 05:30:00,1707370200000,123.96,123.96,123.96,123.96,0.07304,123.96,1 | |
| 2024-02-08 05:31:00,1707370260000,123.95,123.96,123.95,123.96,1.812,123.9572,2 | |
| 2024-02-08 05:33:00,1707370380000,123.91,123.95,123.91,123.95,2.1470000000000002,123.9332,3 | |
| 2024-02-08 05:34:00,1707370440000,123.85,123.85,123.65,123.65,58.73527,123.76,19 | |
| 2024-02-08 05:36:00,1707370560000,123.85,123.85,123.68,123.81,25.099727230000003,123.7096,14 | |
| 2024-02-08 05:37:00,1707370620000,123.82,123.82,123.66,123.66,1.8042273999999998,123.7476,9 | |
| 2024-02-08 05:38:00,1707370680000,123.69,123.78,123.69,123.78,2.6748229,123.6971,2 | |
| 2024-02-08 05:39:00,1707370740000,123.79,123.88,123.56,123.56,88.56864636,123.6999,29 | |
| 2024-02-08 05:40:00,1707370800000,123.72,123.87,123.71,123.87,11.09109467,123.7924,12 | |
| 2024-02-08 05:41:00,1707370860000,123.93,123.94,123.93,123.94,2.34042,123.9358,4 | |
| 2024-02-08 05:42:00,1707370920000,123.94,123.94,123.94,123.94,0.143,123.94,1 | |
| 2024-02-08 05:43:00,1707370980000,123.9,123.9,123.85,123.85,16.0,123.8605,6 | |
| 2024-02-08 05:44:00,1707371040000,123.85,123.89,123.85,123.85,24.230576160000002,123.8512,3 | |
| 2024-02-08 05:45:00,1707371100000,123.7,123.99,123.65,123.99,0.2,123.8416,3 | |
| 2024-02-08 05:46:00,1707371160000,123.86,123.87,123.85,123.85,13.331002920000003,123.8544,13 | |
| 2024-02-08 05:47:00,1707371220000,123.75,123.75,123.75,123.75,1.10607,123.75,1 | |
| 2024-02-08 05:48:00,1707371280000,123.68,123.86,123.68,123.79,1.6560199999999998,123.7467,3 | |
| 2024-02-08 05:50:00,1707371400000,123.86,123.98,123.86,123.95,4.38713,123.9548,11 | |
| 2024-02-08 05:51:00,1707371460000,123.91,123.91,123.91,123.91,2.22218,123.91,2 | |
| 2024-02-08 05:52:00,1707371520000,123.89,123.89,123.89,123.89,0.37414,123.89,1 | |
| 2024-02-08 05:53:00,1707371580000,123.78,123.78,123.78,123.78,2.03839,123.78,2 | |
| 2024-02-08 05:54:00,1707371640000,123.69,123.69,123.69,123.69,0.89281,123.69,1 | |
| 2024-02-08 05:55:00,1707371700000,123.69,123.69,123.69,123.69,13.4393,123.69,3 | |
| 2024-02-08 05:56:00,1707371760000,123.69,123.69,123.48,123.48,26.086968289999998,123.6852,6 | |
| 2024-02-08 05:57:00,1707371820000,123.46,123.46,123.43,123.45,5.76282747,123.4445,6 | |
| 2024-02-08 05:58:00,1707371880000,123.42,123.43,122.43,122.59,46.77407826999999,122.8562,51 | |
| 2024-02-08 05:59:00,1707371940000,122.68,122.79,122.68,122.68,48.67275948000001,122.6981,21 | |
| 2024-02-08 06:00:00,1707372000000,122.68,122.68,122.67,122.68,112.35013775000002,122.6796,31 | |
| 2024-02-08 06:01:00,1707372060000,122.6,122.71,122.34,122.36,29.315106430000004,122.4275,27 | |
| 2024-02-08 06:02:00,1707372120000,122.45,122.46,122.23,122.25,12.456158130000002,122.3211,10 | |
| 2024-02-08 06:03:00,1707372180000,122.4,122.4,122.4,122.4,10.374099999999999,122.4,5 | |
| 2024-02-08 06:04:00,1707372240000,122.49,123.28,122.4,123.07,175.33971764,122.4187,65 | |
| 2024-02-08 06:05:00,1707372300000,123.1,123.11,122.91,122.91,7.545277199999999,123.0134,4 | |
| 2024-02-08 06:06:00,1707372360000,123.0,123.12,123.0,123.09,8.476401619999999,123.101,8 | |
| 2024-02-08 06:07:00,1707372420000,123.19,123.33,123.12,123.12,56.99622522999999,123.1659,25 | |
| 2024-02-08 06:08:00,1707372480000,123.12,123.27,122.88,123.27,29.10681236,123.0227,12 | |
| 2024-02-08 06:09:00,1707372540000,123.26,123.4,123.26,123.4,21.545009720000003,123.3358,13 | |
| 2024-02-08 06:10:00,1707372600000,123.02,123.09,123.02,123.07,1.4603424600000001,123.0719,3 | |
| 2024-02-08 06:11:00,1707372660000,123.16,123.17,123.16,123.17,2.10006,123.1693,2 | |
| 2024-02-08 06:12:00,1707372720000,123.23,123.23,123.23,123.23,0.06040157,123.23,2 | |
| 2024-02-08 06:13:00,1707372780000,123.07,123.07,123.07,123.07,0.32153791,123.07,1 | |
| 2024-02-08 06:14:00,1707372840000,123.22,123.22,123.14,123.14,4.34952657,123.153,2 | |
| 2024-02-08 06:15:00,1707372900000,123.31,123.31,123.31,123.31,1.975,123.31,2 | |
| 2024-02-08 06:16:00,1707372960000,123.34,123.39,123.32,123.32,1.36051074,123.366,4 | |
| 2024-02-08 06:17:00,1707373020000,123.44,123.44,123.34,123.34,1.1853745,123.4223,5 | |
| 2024-02-08 06:18:00,1707373080000,123.44,123.85,123.44,123.82,9.2898894,123.7045,25 | |
| 2024-02-08 06:19:00,1707373140000,123.68,123.68,122.88,123.01,133.42046777,123.2369,44 | |
| 2024-02-08 06:20:00,1707373200000,123.01,123.01,123.0,123.01,13.71401425,123.0041,6 | |
| 2024-02-08 06:21:00,1707373260000,123.01,123.01,123.01,123.01,3.26455,123.01,1 | |
| 2024-02-08 06:22:00,1707373320000,123.05,123.05,122.86,122.86,2.2127048,122.9877,3 | |
| 2024-02-08 06:23:00,1707373380000,122.73,122.89,122.58,122.58,3.03916687,122.6733,10 | |
| 2024-02-08 06:24:00,1707373440000,122.7,122.7,120.52,120.52,197.71657783999999,121.5296,124 | |
| 2024-02-08 06:25:00,1707373500000,120.48,121.0,120.23,120.6,149.72706687000004,120.8379,55 | |
| 2024-02-08 06:26:00,1707373560000,120.63,121.27,120.62,121.13,55.49834048,120.8876,21 | |
| 2024-02-08 06:27:00,1707373620000,120.81,121.35,120.81,121.35,68.20416225000001,121.1754,26 | |
| 2024-02-08 06:28:00,1707373680000,121.25,122.06,121.0,121.0,30.46976567,121.9027,20 | |
| 2024-02-08 06:29:00,1707373740000,121.29,121.7,121.29,121.7,8.82900935,121.4331,6 | |
| 2024-02-08 06:30:00,1707373800000,121.43,121.89,121.43,121.72,6.254665750000001,121.837,6 | |
| 2024-02-08 06:31:00,1707373860000,121.58,121.58,121.14,121.56,6.58375058,121.5086,6 | |
| 2024-02-08 06:32:00,1707373920000,121.53,121.68,121.41,121.41,5.96571179,121.4947,6 | |
| 2024-02-08 06:33:00,1707373980000,121.55,122.06,121.34,122.06,56.706716920000005,121.765,24 | |
| 2024-02-08 06:34:00,1707374040000,121.9,122.03,121.74,121.88,12.329528580000002,121.9252,10 | |
| 2024-02-08 06:36:00,1707374160000,122.2,122.22,121.99,122.1,5.2017256000000005,122.1969,7 | |
| 2024-02-08 06:37:00,1707374220000,122.13,122.85,122.13,122.48,29.275466849999997,122.5715,23 | |
| 2024-02-08 06:38:00,1707374280000,122.4,122.7,121.98,122.7,21.747710029999997,122.338,26 | |
| 2024-02-08 06:39:00,1707374340000,122.52,122.52,122.52,122.52,25.0,122.52,5 | |
| 2024-02-08 06:40:00,1707374400000,122.39,122.5,122.39,122.5,50.0,122.4584,15 | |
| 2024-02-08 06:41:00,1707374460000,122.49,122.49,122.44,122.44,3.07233393,122.4482,5 | |
| 2024-02-08 06:43:00,1707374580000,122.72,122.77,122.6,122.6,31.162870000000005,122.6796,18 | |
| 2024-02-08 06:44:00,1707374640000,122.61,122.61,121.87,122.15,158.33408858999996,122.1685,59 | |
| 2024-02-08 06:45:00,1707374700000,122.31,122.61,122.31,122.61,1.2702182999999998,122.4689,15 | |
| 2024-02-08 06:46:00,1707374760000,122.61,122.7,122.61,122.7,0.87917662,122.6532,7 | |
| 2024-02-08 06:47:00,1707374820000,122.49,122.61,122.49,122.61,0.8537140999999999,122.5716,3 | |
| 2024-02-08 06:48:00,1707374880000,122.77,122.78,122.6,122.78,21.5876107,122.6561,13 | |
| 2024-02-08 06:49:00,1707374940000,122.78,122.79,122.7,122.7,19.90309605,122.7614,6 | |
| 2024-02-08 06:50:00,1707375000000,122.71,123.0,122.69,122.69,76.70610667,122.8163,40 | |
| 2024-02-08 06:51:00,1707375060000,122.58,122.58,122.53,122.53,0.66258,122.5666,2 | |
| 2024-02-08 06:52:00,1707375120000,122.59,122.59,121.73,121.73,82.78438589999999,122.2618,50 | |
| 2024-02-08 06:53:00,1707375180000,121.71,121.92,121.71,121.92,17.00941505,121.8649,9 | |
| 2024-02-08 06:54:00,1707375240000,122.23,122.23,122.23,122.23,0.06013253,122.23,1 | |
| 2024-02-08 06:55:00,1707375300000,122.0,122.0,121.77,121.77,8.69176807,121.7945,3 | |
| 2024-02-08 06:57:00,1707375420000,122.01,122.57,122.01,122.31,2.62713498,122.3904,6 | |
| 2024-02-08 06:58:00,1707375480000,122.37,122.37,122.18,122.18,0.32965575999999996,122.3209,3 | |
| 2024-02-08 07:00:00,1707375600000,122.4,122.4,122.4,122.4,0.32934485,122.4,1 | |
| 2024-02-08 07:01:00,1707375660000,122.46,122.61,122.38,122.38,2.5181012999999997,122.5889,4 | |
| 2024-02-08 07:02:00,1707375720000,122.42,122.42,122.22,122.22,2.2155914,122.2815,5 | |
| 2024-02-08 07:04:00,1707375840000,122.4,122.4,122.17,122.17,8.092715459999999,122.3325,13 | |
| 2024-02-08 07:05:00,1707375900000,122.37,122.37,122.28,122.28,2.01057,122.2869,3 | |
| 2024-02-08 07:06:00,1707375960000,122.27,122.27,121.71,121.71,10.77831906,122.0957,15 | |
| 2024-02-08 07:07:00,1707376020000,122.1,122.3,122.1,122.3,4.0,122.1988,4 | |
| 2024-02-08 07:08:00,1707376080000,122.34,122.34,122.21,122.21,16.68674919,122.2682,10 | |
| 2024-02-08 07:09:00,1707376140000,122.35,122.35,122.35,122.35,0.7308624300000001,122.35,2 | |
| 2024-02-08 07:10:00,1707376200000,122.36,122.38,122.34,122.38,1.4049072999999999,122.357,3 | |
| 2024-02-08 07:11:00,1707376260000,122.38,122.38,121.71,121.71,53.03428868,122.2623,36 | |
| 2024-02-08 07:12:00,1707376320000,122.17,122.42,122.17,122.42,0.96820046,122.1829,2 | |
| 2024-02-08 07:13:00,1707376380000,122.18,122.18,121.53,121.53,12.099081600000002,121.9348,18 | |
| 2024-02-08 07:14:00,1707376440000,121.76,122.05,121.31,121.31,89.05482887,121.4512,32 | |
| 2024-02-08 07:16:00,1707376560000,121.85,121.93,121.76,121.93,6.8486099,121.8128,10 | |
| 2024-02-08 07:17:00,1707376620000,121.9,121.9,121.5,121.5,16.31208108,121.8445,10 | |
| 2024-02-08 07:18:00,1707376680000,121.68,121.68,121.68,121.68,1.0,121.68,1 | |
| 2024-02-08 07:19:00,1707376740000,121.87,121.9,121.87,121.87,3.6859335,121.8788,6 | |
| 2024-02-08 07:20:00,1707376800000,121.82,122.01,121.82,121.94,64.02401237,121.9474,20 | |
| 2024-02-08 07:21:00,1707376860000,121.79,122.07,121.36,121.36,119.47234428999997,121.629,43 | |
| 2024-02-08 07:22:00,1707376920000,121.28,121.28,120.79,120.79,85.99723596999999,121.0473,38 | |
| 2024-02-08 07:23:00,1707376980000,120.95,121.43,120.95,121.26,1.6033537,121.2389,5 | |
| 2024-02-08 07:24:00,1707377040000,121.4,121.4,121.15,121.31,1.76875332,121.2925,5 | |
| 2024-02-08 07:25:00,1707377100000,121.31,121.33,121.31,121.33,0.76505555,121.3229,2 | |
| 2024-02-08 07:26:00,1707377160000,121.39,121.39,121.09,121.09,4.81509747,121.1491,7 | |
| 2024-02-08 07:27:00,1707377220000,121.14,121.2,120.79,120.79,18.387761180000002,121.1013,16 | |
| 2024-02-08 07:28:00,1707377280000,120.99,120.99,120.81,120.84,2.6131883,120.9014,4 | |
| 2024-02-08 07:30:00,1707377400000,120.82,120.82,120.82,120.82,0.9177,120.82,1 | |
| 2024-02-08 07:32:00,1707377520000,120.89,121.25,120.89,120.94,55.08904192,120.9537,35 | |
| 2024-02-08 07:33:00,1707377580000,121.04,121.04,121.04,121.04,0.24924946,121.04,1 | |
| 2024-02-08 07:34:00,1707377640000,120.89,120.89,120.75,120.75,1.2078373199999999,120.803,4 | |
| 2024-02-08 07:35:00,1707377700000,121.0,121.0,121.0,121.0,2.0661157,121.0,1 | |
| 2024-02-08 07:37:00,1707377820000,121.02,121.14,120.92,120.96,3.05966577,120.9404,9 | |
| 2024-02-08 07:38:00,1707377880000,121.14,121.2,121.14,121.2,0.32269779,121.1834,6 | |
| 2024-02-08 07:40:00,1707378000000,121.29,121.33,120.91,120.94,16.94368007,120.9926,12 | |
| 2024-02-08 07:41:00,1707378060000,121.06,121.06,121.06,121.06,0.03499999,121.06,1 | |
| 2024-02-08 07:42:00,1707378120000,120.95,120.95,120.73,120.73,0.80800167,120.762,3 | |
| 2024-02-08 07:43:00,1707378180000,120.8,120.81,120.8,120.81,3.0,120.808,2 | |
| 2024-02-08 07:44:00,1707378240000,121.06,121.06,121.06,121.06,1.61503,121.06,1 | |
| 2024-02-08 07:45:00,1707378300000,120.98,121.0,120.98,121.0,3.84722,120.9874,3 | |
| 2024-02-08 07:47:00,1707378420000,120.8,120.8,120.8,120.8,1.2696277,120.8,1 | |
| 2024-02-08 07:49:00,1707378540000,120.71,120.71,120.05,120.05,23.944527460000003,120.3842,43 | |
| 2024-02-08 07:50:00,1707378600000,120.05,120.85,120.02,120.1,33.079881940000014,120.4917,30 | |
| 2024-02-08 07:51:00,1707378660000,120.17,120.2,119.42,119.73,93.60254710000002,119.7753,61 | |
| 2024-02-08 07:52:00,1707378720000,119.99,119.99,119.32,119.32,45.37300140999999,119.6243,33 | |
| 2024-02-08 07:53:00,1707378780000,119.55,119.56,118.66,119.13,265.9824342,118.9748,66 | |
| 2024-02-08 07:54:00,1707378840000,119.26,119.26,118.73,118.73,24.763304899999994,119.0772,24 | |
| 2024-02-08 07:55:00,1707378900000,118.8,119.03,118.58,119.03,71.13470898999998,118.798,45 | |
| 2024-02-08 07:56:00,1707378960000,119.12,119.45,118.77,118.98,75.61036579,119.3249,20 | |
| 2024-02-08 07:57:00,1707379020000,118.95,118.95,118.53,118.61,11.93386837,118.6988,16 | |
| 2024-02-08 07:58:00,1707379080000,118.52,118.6,118.48,118.55,25.545763960000002,118.5441,7 | |
| 2024-02-08 07:59:00,1707379140000,118.45,118.97,118.45,118.96,6.3576537,118.9259,8 | |
| 2024-02-08 08:00:00,1707379200000,119.02,119.02,118.08,118.08,78.87749041,118.4634,44 | |
| 2024-02-08 08:01:00,1707379260000,118.1,118.16,117.79,118.16,39.25960906,117.9788,40 | |
| 2024-02-08 08:02:00,1707379320000,118.03,118.29,118.03,118.29,20.435020670000004,118.1927,10 | |
| 2024-02-08 08:03:00,1707379380000,118.06,118.22,118.06,118.1,5.7400784,118.1074,4 | |
| 2024-02-08 08:04:00,1707379440000,118.09,118.84,118.09,118.46,51.02299975999999,118.3955,36 | |
| 2024-02-08 08:05:00,1707379500000,118.18,118.18,118.18,118.18,2.60599894,118.18,1 | |
| 2024-02-08 08:06:00,1707379560000,118.63,119.29,118.57,118.81,91.97736158999996,118.9431,41 | |
| 2024-02-08 08:07:00,1707379620000,118.72,121.27,118.72,119.5,99.89523609,119.5272,43 | |
| 2024-02-08 08:08:00,1707379680000,119.11,120.48,118.78,119.07,79.48711524,119.2801,32 | |
| 2024-02-08 08:09:00,1707379740000,119.06,119.06,119.01,119.01,3.8268000000000004,119.0383,3 | |
| 2024-02-08 08:10:00,1707379800000,119.15,119.32,118.92,118.95,61.25186582999998,119.1934,54 | |
| 2024-02-08 08:11:00,1707379860000,118.91,118.94,118.81,118.81,6.59035485,118.8908,7 | |
| 2024-02-08 08:12:00,1707379920000,118.71,118.71,118.71,118.71,3.0,118.71,1 | |
| 2024-02-08 08:13:00,1707379980000,118.71,118.71,118.47,118.67,5.927285589999999,118.5886,8 | |
| 2024-02-08 08:14:00,1707380040000,118.5,118.67,118.41,118.67,5.292011080000001,118.4574,6 | |
| 2024-02-08 08:15:00,1707380100000,118.67,119.47,118.67,119.05,15.07948799,118.9133,41 | |
| 2024-02-08 08:16:00,1707380160000,119.26,119.39,118.97,118.97,19.443018130000002,119.2542,15 | |
| 2024-02-08 08:17:00,1707380220000,119.0,119.13,119.0,119.13,0.31252928,119.0678,4 | |
| 2024-02-08 08:19:00,1707380340000,119.15,119.84,119.15,119.65,6.975917609999999,119.6161,46 | |
| 2024-02-08 08:20:00,1707380400000,119.65,119.89,119.65,119.75,1.5684744,119.8046,10 | |
| 2024-02-08 08:21:00,1707380460000,119.86,120.32,119.86,119.89,11.92915271,120.1903,23 | |
| 2024-02-08 08:22:00,1707380520000,120.03,120.25,119.99,120.13,6.692052569999999,120.1472,27 | |
| 2024-02-08 08:23:00,1707380580000,120.27,120.27,120.27,120.27,1.85013,120.27,2 | |
| 2024-02-08 08:24:00,1707380640000,120.13,120.6,119.3,119.62,28.81387685,119.8301,50 | |
| 2024-02-08 08:25:00,1707380700000,119.71,119.75,119.65,119.65,5.34903513,119.71,6 | |
| 2024-02-08 08:26:00,1707380760000,119.43,119.43,119.41,119.41,1.975,119.42,2 | |
| 2024-02-08 08:27:00,1707380820000,119.56,119.56,119.27,119.27,3.0274055399999997,119.4763,5 | |
| 2024-02-08 08:29:00,1707380940000,119.66,119.67,119.66,119.67,1.04574,119.6677,4 | |
| 2024-02-08 08:30:00,1707381000000,119.7,120.02,119.63,119.64,52.22641758999999,119.7589,70 | |
| 2024-02-08 08:31:00,1707381060000,119.68,119.68,119.56,119.62,10.779819509999998,119.5961,19 | |
| 2024-02-08 08:32:00,1707381120000,119.72,119.84,119.54,119.54,13.436260000000003,119.7018,17 | |
| 2024-02-08 08:33:00,1707381180000,119.75,119.75,119.75,119.75,4.61426262,119.75,1 | |
| 2024-02-08 08:35:00,1707381300000,119.74,119.8,119.6,119.8,13.340720000000001,119.7136,13 | |
| 2024-02-08 08:36:00,1707381360000,119.66,119.69,119.33,119.45,47.30676391999998,119.4898,31 | |
| 2024-02-08 08:37:00,1707381420000,119.52,119.54,119.51,119.54,19.594831640000002,119.5327,12 | |
| 2024-02-08 08:38:00,1707381480000,119.82,120.12,119.82,120.12,2.43727999,119.9527,17 | |
| 2024-02-08 08:39:00,1707381540000,119.98,119.98,119.98,119.98,0.61397049,119.98,2 | |
| 2024-02-08 08:40:00,1707381600000,119.98,120.0,119.98,120.0,11.494154329999999,119.9975,6 | |
| 2024-02-08 08:41:00,1707381660000,120.08,120.23,119.89,119.99,1.52157672,120.1073,13 | |
| 2024-02-08 08:42:00,1707381720000,120.06,120.06,119.91,119.91,13.22372302,119.9733,11 | |
| 2024-02-08 08:43:00,1707381780000,120.35,120.44,120.13,120.32,11.78242354,120.3219,7 | |
| 2024-02-08 08:44:00,1707381840000,120.32,120.32,120.24,120.24,10.80081202,120.2893,8 | |
| 2024-02-08 08:45:00,1707381900000,120.19,120.2,120.19,120.19,20.41896798,120.1912,7 | |
| 2024-02-08 08:46:00,1707381960000,120.01,120.01,120.01,120.01,3.1631,120.01,4 | |
| 2024-02-08 08:47:00,1707382020000,119.86,120.14,119.86,120.14,1.9073002300000002,120.0362,4 | |
| 2024-02-08 08:48:00,1707382080000,120.0,120.0,119.76,119.93,12.69627562,119.9434,8 | |
| 2024-02-08 08:49:00,1707382140000,119.89,119.89,119.89,119.89,6.673913130000001,119.89,3 | |
| 2024-02-08 08:51:00,1707382260000,119.92,120.22,119.92,120.22,2.13008902,120.0923,12 | |
| 2024-02-08 08:52:00,1707382320000,120.22,120.87,120.13,120.7,4.02365167,120.4618,29 | |
| 2024-02-08 08:53:00,1707382380000,120.7,121.26,120.54,120.55,39.1656122,120.703,15 | |
| 2024-02-08 08:54:00,1707382440000,120.5,120.62,120.44,120.44,27.950000000000003,120.4791,46 | |
| 2024-02-08 08:55:00,1707382500000,120.42,120.59,120.42,120.48,20.689999999999998,120.4661,39 | |
| 2024-02-08 08:56:00,1707382560000,120.4,120.57,120.4,120.49,25.75719999999999,120.4664,39 | |
| 2024-02-08 08:57:00,1707382620000,120.53,120.61,119.5,119.58,36.25795123000002,120.1743,46 | |
| 2024-02-08 08:58:00,1707382680000,119.53,119.71,119.27,119.61,43.75172585000001,119.563,44 | |
| 2024-02-08 08:59:00,1707382740000,119.55,119.55,119.54,119.54,1.22,119.5412,4 | |
| 2024-02-08 09:00:00,1707382800000,119.53,119.79,119.53,119.79,1.22565534,119.7571,3 | |
| 2024-02-08 09:01:00,1707382860000,119.39,119.68,119.07,119.39,510.48015098999997,119.3061,55 | |
| 2024-02-08 09:02:00,1707382920000,119.52,119.86,119.2,119.2,274.60106581,119.2064,75 | |
| 2024-02-08 09:03:00,1707382980000,119.2,119.2,119.2,119.2,186.65103160000007,119.2,33 | |
| 2024-02-08 09:04:00,1707383040000,119.6,119.6,119.2,119.2,19.23530836,119.2411,7 | |
| 2024-02-08 09:05:00,1707383100000,119.2,119.68,119.2,119.68,27.64871681,119.2475,11 | |
| 2024-02-08 09:06:00,1707383160000,119.38,119.43,119.2,119.43,160.87890862000003,119.2109,17 | |
| 2024-02-08 09:07:00,1707383220000,119.2,119.2,119.19,119.2,170.87606476000002,119.2,16 | |
| 2024-02-08 09:08:00,1707383280000,119.2,120.54,119.2,119.73,381.85389164,119.6921,74 | |
| 2024-02-08 09:09:00,1707383340000,119.88,120.05,119.6,120.05,2.8833616200000005,119.8692,5 | |
| 2024-02-08 09:10:00,1707383400000,119.66,120.83,119.66,120.44,103.29765960000002,120.6766,45 | |
| 2024-02-08 09:11:00,1707383460000,120.11,120.94,120.11,120.94,24.879151630000006,120.4576,25 | |
| 2024-02-08 09:12:00,1707383520000,120.53,120.53,120.52,120.52,3.0,120.5266,3 | |
| 2024-02-08 09:13:00,1707383580000,120.6,121.58,120.6,121.44,43.05072869000001,121.0608,51 | |
| 2024-02-08 09:14:00,1707383640000,121.44,121.44,121.09,121.09,20.4364666,121.3633,15 | |
| 2024-02-08 09:16:00,1707383760000,120.88,120.88,119.66,119.78,74.12810515999998,120.1219,41 | |
| 2024-02-08 09:17:00,1707383820000,120.23,120.23,120.23,120.23,0.80348,120.23,1 | |
| 2024-02-08 09:18:00,1707383880000,120.2,120.25,119.86,119.95,16.53682747,119.9596,13 | |
| 2024-02-08 09:19:00,1707383940000,120.06,120.06,120.06,120.06,0.09541042,120.06,1 | |
| 2024-02-08 09:20:00,1707384000000,120.16,120.17,120.06,120.06,3.68259268,120.1141,5 | |
| 2024-02-08 09:21:00,1707384060000,120.09,120.12,120.07,120.09,7.520168720000001,120.0907,9 | |
| 2024-02-08 09:22:00,1707384120000,120.0,120.0,119.98,119.98,3.0000000000000004,119.9894,4 | |
| 2024-02-08 09:23:00,1707384180000,120.05,120.05,120.03,120.03,3.0,120.0366,3 | |
| 2024-02-08 09:24:00,1707384240000,120.07,120.08,120.07,120.08,3.09451,120.0759,3 | |
| 2024-02-08 09:25:00,1707384300000,120.21,120.23,120.09,120.09,8.29655758,120.2245,7 | |
| 2024-02-08 09:26:00,1707384360000,120.22,120.22,120.22,120.22,0.46323,120.22,1 | |
| 2024-02-08 09:27:00,1707384420000,120.28,120.28,120.28,120.28,0.06176686,120.28,2 | |
| 2024-02-08 09:29:00,1707384540000,120.28,120.28,120.28,120.28,1.66354,120.28,2 | |
| 2024-02-08 09:30:00,1707384600000,120.39,120.79,120.39,120.79,2.0118487299999996,120.5323,10 | |
| 2024-02-08 09:31:00,1707384660000,120.67,120.95,120.66,120.85,3.2070568300000004,120.7282,11 | |
| 2024-02-08 09:32:00,1707384720000,121.0,121.0,120.88,120.91,0.31118067,120.9248,3 | |
| 2024-02-08 09:33:00,1707384780000,120.8,120.8,120.8,120.8,0.05,120.8,1 | |
| 2024-02-08 09:34:00,1707384840000,120.77,120.77,120.68,120.68,6.0,120.6889,5 | |
| 2024-02-08 09:36:00,1707384960000,120.74,121.41,120.74,121.41,11.774884780000002,121.1608,28 | |
| 2024-02-08 09:39:00,1707385140000,120.95,120.95,120.95,120.95,0.05173,120.95,1 | |
| 2024-02-08 09:40:00,1707385200000,120.68,120.77,120.68,120.71,0.8447703,120.6921,3 | |
| 2024-02-08 09:43:00,1707385380000,121.06,121.32,121.06,121.32,1.81180091,121.2493,9 | |
| 2024-02-08 09:44:00,1707385440000,121.16,121.16,121.01,121.01,16.09967379,121.0558,10 | |
| 2024-02-08 09:46:00,1707385560000,121.02,121.28,121.01,121.28,51.90031269000001,121.0529,25 | |
| 2024-02-08 09:47:00,1707385620000,121.21,121.38,121.21,121.38,0.82849032,121.2881,8 | |
| 2024-02-08 09:48:00,1707385680000,121.38,121.5,121.38,121.5,0.4944668,121.4637,5 | |
| 2024-02-08 09:50:00,1707385800000,121.49,123.23,121.49,122.79,151.7226571700001,122.4127,74 | |
| 2024-02-08 09:51:00,1707385860000,122.82,122.83,122.15,122.15,51.57704647,122.7749,10 | |
| 2024-02-08 09:52:00,1707385920000,122.07,122.17,121.56,121.77,30.651297250000002,121.7944,27 | |
| 2024-02-08 09:53:00,1707385980000,121.72,122.03,121.72,122.03,5.95973262,121.9188,8 | |
| 2024-02-08 09:54:00,1707386040000,121.99,122.68,121.99,122.68,39.49995084,122.3146,38 | |
| 2024-02-08 09:55:00,1707386100000,122.72,122.72,122.72,122.72,0.4438978,122.72,1 | |
| 2024-02-08 09:56:00,1707386160000,122.12,122.12,121.88,121.88,1.3132127,121.9708,3 | |
| 2024-02-08 09:57:00,1707386220000,121.91,121.91,121.91,121.91,0.264645,121.91,1 | |
| 2024-02-08 09:58:00,1707386280000,121.96,121.96,121.67,121.67,5.289934,121.9199,8 | |
| 2024-02-08 09:59:00,1707386340000,121.67,121.67,121.46,121.64,15.469314900000002,121.6168,7 | |
| 2024-02-08 10:00:00,1707386400000,121.43,121.43,121.33,121.39,4.411314900000001,121.3938,8 | |
| 2024-02-08 10:01:00,1707386460000,121.54,122.31,121.54,122.31,3.05206654,122.0306,11 | |
| 2024-02-08 10:02:00,1707386520000,122.24,122.24,122.24,122.24,1.17946,122.24,2 | |
| 2024-02-08 10:03:00,1707386580000,122.02,122.63,122.02,122.55,4.92176854,122.2018,16 | |
| 2024-02-08 10:04:00,1707386640000,122.3,122.7,122.3,122.7,22.67653942,122.534,19 | |
| 2024-02-08 10:05:00,1707386700000,122.52,122.52,122.52,122.52,0.06582,122.52,1 | |
| 2024-02-08 10:08:00,1707386880000,122.35,122.91,122.35,122.47,43.51185349000001,122.6491,42 | |
| 2024-02-08 10:10:00,1707387000000,122.65,122.65,122.65,122.65,0.59887636,122.65,1 | |
| 2024-02-08 10:11:00,1707387060000,122.53,122.93,122.53,122.93,11.07117365,122.8568,22 | |
| 2024-02-08 10:12:00,1707387120000,122.93,123.09,122.93,123.04,0.61217246,123.0344,5 | |
| 2024-02-08 10:13:00,1707387180000,123.12,123.12,123.12,123.12,0.09418,123.12,1 | |
| 2024-02-08 10:14:00,1707387240000,123.11,123.11,123.11,123.11,0.471,123.11,1 | |
| 2024-02-08 10:16:00,1707387360000,122.74,122.75,122.65,122.67,21.960219369999997,122.7179,18 | |
| 2024-02-08 10:17:00,1707387420000,122.74,122.74,122.74,122.74,1.0474,122.74,1 | |
| 2024-02-08 10:19:00,1707387540000,122.81,123.8,122.81,123.8,23.961688460000005,123.5691,46 | |
| 2024-02-08 10:20:00,1707387600000,123.75,123.75,123.75,123.75,0.80808081,123.75,1 | |
| 2024-02-08 10:21:00,1707387660000,123.36,123.36,123.26,123.26,7.96035992,123.3569,5 | |
| 2024-02-08 10:22:00,1707387720000,123.08,123.67,123.08,123.67,27.3517886,123.1591,17 | |
| 2024-02-08 10:23:00,1707387780000,123.3,123.43,123.16,123.28,10.87536798,123.1952,11 | |
| 2024-02-08 10:24:00,1707387840000,123.34,123.6,123.34,123.44,167.27403906,123.5657,57 | |
| 2024-02-08 10:25:00,1707387900000,123.33,123.33,122.96,123.18,110.66601737999999,123.0268,42 | |
| 2024-02-08 10:26:00,1707387960000,122.9,122.97,122.69,122.91,31.540936969999994,122.849,23 | |
| 2024-02-08 10:27:00,1707388020000,122.91,123.09,122.82,123.09,9.39381483,122.9166,6 | |
| 2024-02-08 10:29:00,1707388140000,122.94,122.99,122.89,122.99,19.23059406,122.9291,7 | |
| 2024-02-08 10:30:00,1707388200000,122.66,122.66,122.1,122.12,136.60501688999997,122.3124,45 | |
| 2024-02-08 10:31:00,1707388260000,122.27,122.27,122.27,122.27,0.5,122.27,1 | |
| 2024-02-08 10:32:00,1707388320000,122.22,122.22,122.22,122.22,3.0922039,122.22,1 | |
| 2024-02-08 10:33:00,1707388380000,122.44,122.67,122.44,122.52,7.60754198,122.5688,8 | |
| 2024-02-08 10:34:00,1707388440000,122.71,122.71,122.55,122.55,0.08894238,122.622,2 | |
| 2024-02-08 10:36:00,1707388560000,122.48,122.48,122.48,122.48,4.0031,122.48,2 | |
| 2024-02-08 10:39:00,1707388740000,122.47,122.47,122.47,122.47,0.21,122.47,1 | |
| 2024-02-08 10:41:00,1707388860000,122.35,122.35,122.35,122.35,0.022,122.35,2 | |
| 2024-02-08 10:42:00,1707388920000,122.68,122.72,122.66,122.66,1.5837500000000002,122.718,3 | |
| 2024-02-08 10:44:00,1707389040000,122.38,122.38,122.14,122.38,65.195,122.3045,26 | |
| 2024-02-08 10:48:00,1707389280000,122.32,122.32,122.3,122.3,14.74416774,122.3014,7 | |
| 2024-02-08 10:49:00,1707389340000,122.31,122.31,122.31,122.31,0.2929257,122.31,2 | |
| 2024-02-08 10:50:00,1707389400000,122.3,122.3,122.3,122.3,2.0,122.3,1 | |
| 2024-02-08 10:51:00,1707389460000,122.32,122.32,122.32,122.32,0.21,122.32,1 | |
| 2024-02-08 10:55:00,1707389700000,122.35,122.45,122.35,122.45,0.33884154,122.4255,4 | |
| 2024-02-08 10:56:00,1707389760000,122.68,122.73,122.68,122.71,4.04814991,122.7107,7 | |
| 2024-02-08 10:58:00,1707389880000,122.54,122.54,122.54,122.54,2.44072505,122.54,2 | |
| 2024-02-08 10:59:00,1707389940000,122.69,122.69,122.69,122.69,8.5101,122.69,1 | |
| 2024-02-08 11:01:00,1707390060000,122.54,122.54,122.54,122.54,0.03032253,122.54,1 | |
| 2024-02-08 11:02:00,1707390120000,122.73,123.06,122.73,123.03,2.34664874,122.9006,19 | |
| 2024-02-08 11:03:00,1707390180000,123.27,123.27,122.94,122.94,6.68539734,123.0379,5 | |
| 2024-02-08 11:04:00,1707390240000,122.91,123.01,122.91,123.01,0.42904,122.9867,2 | |
| 2024-02-08 11:05:00,1707390300000,123.02,123.14,123.02,123.14,0.84,123.1348,2 | |
| 2024-02-08 11:07:00,1707390420000,122.89,122.89,122.89,122.89,0.122915,122.89,1 | |
| 2024-02-08 11:08:00,1707390480000,122.83,122.84,122.55,122.55,50.59195120000001,122.8279,44 | |
| 2024-02-08 11:09:00,1707390540000,122.54,122.54,122.43,122.49,0.65114901,122.5123,3 | |
| 2024-02-08 11:11:00,1707390660000,122.41,122.41,122.23,122.25,4.24831804,122.251,5 | |
| 2024-02-08 11:12:00,1707390720000,122.24,122.24,121.93,121.93,12.12264482,122.0589,15 | |
| 2024-02-08 11:13:00,1707390780000,122.39,122.52,122.39,122.52,4.23756569,122.4592,5 | |
| 2024-02-08 11:14:00,1707390840000,122.52,122.95,122.31,122.83,8.816319700000001,122.5421,17 | |
| 2024-02-08 11:15:00,1707390900000,122.92,122.92,122.83,122.83,4.18024834,122.9169,3 | |
| 2024-02-08 11:16:00,1707390960000,122.83,123.18,122.83,123.1,9.6251343,123.1332,14 | |
| 2024-02-08 11:17:00,1707391020000,123.03,123.35,123.03,123.24,10.064957650000002,123.2895,17 | |
| 2024-02-08 11:18:00,1707391080000,123.34,123.44,123.34,123.44,7.025952220000001,123.3898,13 | |
| 2024-02-08 11:19:00,1707391140000,123.23,123.23,123.23,123.23,0.02413,123.23,1 | |
| 2024-02-08 11:20:00,1707391200000,123.3,123.3,123.3,123.3,0.37532,123.3,1 | |
| 2024-02-08 11:21:00,1707391260000,123.06,123.1,123.06,123.1,8.4794,123.0815,4 | |
| 2024-02-08 11:22:00,1707391320000,123.09,123.1,123.09,123.1,1.11042,123.0919,2 | |
| 2024-02-08 11:23:00,1707391380000,123.05,123.09,122.83,122.83,14.904727810000002,122.9827,14 | |
| 2024-02-08 11:24:00,1707391440000,122.81,122.81,122.81,122.81,1.6259382699999998,122.81,3 | |
| 2024-02-08 11:26:00,1707391560000,122.66,122.66,122.66,122.66,0.2211102,122.66,1 | |
| 2024-02-08 11:28:00,1707391680000,122.67,122.68,122.67,122.67,1.2925000000000002,122.6712,3 | |
| 2024-02-08 11:29:00,1707391740000,122.67,122.67,122.67,122.67,3.53687,122.67,3 | |
| 2024-02-08 11:30:00,1707391800000,122.67,122.67,122.67,122.67,0.39707,122.67,1 | |
| 2024-02-08 11:31:00,1707391860000,122.7,122.7,122.7,122.7,4.80080195,122.7,1 | |
| 2024-02-08 11:32:00,1707391920000,122.7,122.71,122.7,122.71,9.99096658,122.7041,2 | |
| 2024-02-08 11:33:00,1707391980000,122.7,122.7,122.69,122.69,10.31343332,122.6922,3 | |
| 2024-02-08 11:34:00,1707392040000,122.66,122.66,122.25,122.3,104.42630758,122.3098,32 | |
| 2024-02-08 11:35:00,1707392100000,122.28,122.28,122.18,122.2,5.6128211,122.2273,4 | |
| 2024-02-08 11:36:00,1707392160000,122.19,122.67,122.19,122.3,59.020707359999996,122.3179,33 | |
| 2024-02-08 11:37:00,1707392220000,122.59,122.59,122.59,122.59,0.21,122.59,1 | |
| 2024-02-08 11:40:00,1707392400000,122.53,122.64,122.53,122.64,0.20366,122.5647,2 | |
| 2024-02-08 11:41:00,1707392460000,122.7,122.7,122.7,122.7,2.29522,122.7,2 | |
| 2024-02-08 11:42:00,1707392520000,122.61,122.62,122.61,122.62,1.89781,122.6148,2 | |
| 2024-02-08 11:43:00,1707392580000,122.66,122.66,122.66,122.66,0.87181,122.66,1 | |
| 2024-02-08 11:44:00,1707392640000,122.72,122.93,122.72,122.93,5.6736733599999996,122.8769,14 | |
| 2024-02-08 11:46:00,1707392760000,122.88,123.22,122.88,123.22,24.142194309999997,123.0262,29 | |
| 2024-02-08 11:47:00,1707392820000,123.04,123.04,123.04,123.04,0.022,123.04,1 | |
| 2024-02-08 11:49:00,1707392940000,123.21,123.23,123.21,123.23,2.10689614,123.2248,5 | |
| 2024-02-08 11:50:00,1707393000000,123.28,123.28,123.28,123.28,0.0412093,123.28,1 | |
| 2024-02-08 11:51:00,1707393060000,123.27,123.38,123.27,123.38,0.99549696,123.3213,8 | |
| 2024-02-08 11:52:00,1707393120000,123.39,123.49,123.33,123.36,1.03861924,123.4371,8 | |
| 2024-02-08 11:53:00,1707393180000,123.43,125.57,123.43,124.88,82.30709554999999,124.8164,111 | |
| 2024-02-08 11:54:00,1707393240000,124.78,124.78,124.14,124.14,93.66030053,124.214,25 | |
| 2024-02-08 11:55:00,1707393300000,124.3,124.3,124.3,124.3,0.09005387,124.3,1 | |
| 2024-02-08 11:56:00,1707393360000,124.21,124.23,124.21,124.23,0.35691,124.2182,2 | |
| 2024-02-08 11:57:00,1707393420000,124.19,124.19,124.14,124.14,0.4266116,124.165,2 | |
| 2024-02-08 11:58:00,1707393480000,124.03,124.03,124.02,124.02,1.28761473,124.0266,2 | |
| 2024-02-08 11:59:00,1707393540000,124.17,124.91,124.16,124.42,21.08452356,124.4907,28 | |
| 2024-02-08 12:00:00,1707393600000,124.85,124.85,123.53,124.67,61.64401215000001,124.0732,37 | |
| 2024-02-08 12:01:00,1707393660000,124.49,124.49,124.12,124.31,123.56051866,124.2438,28 | |
| 2024-02-08 12:02:00,1707393720000,124.09,125.05,124.09,125.05,62.01148610999998,124.4688,35 | |
| 2024-02-08 12:03:00,1707393780000,125.06,125.54,124.86,125.05,12.695013599999996,125.2125,36 | |
| 2024-02-08 12:04:00,1707393840000,124.91,125.13,124.91,125.13,0.25835259,125.054,2 | |
| 2024-02-08 12:05:00,1707393900000,124.91,124.91,124.91,124.91,0.21042,124.91,1 | |
| 2024-02-08 12:06:00,1707393960000,124.96,124.96,124.87,124.87,8.03410951,124.8839,5 | |
| 2024-02-08 12:08:00,1707394080000,124.59,124.67,124.34,124.34,2.27286341,124.4423,6 | |
| 2024-02-08 12:09:00,1707394140000,124.34,124.49,124.22,124.22,5.57854302,124.3548,8 | |
| 2024-02-08 12:10:00,1707394200000,124.22,124.35,124.09,124.35,11.01958276,124.1789,13 | |
| 2024-02-08 12:11:00,1707394260000,123.97,123.97,123.97,123.97,0.020009,123.97,1 | |
| 2024-02-08 12:13:00,1707394380000,124.06,124.69,124.06,124.55,68.30450667,124.3612,32 | |
| 2024-02-08 12:14:00,1707394440000,124.6,124.6,124.6,124.6,0.11838,124.6,1 | |
| 2024-02-08 12:15:00,1707394500000,124.37,124.37,124.37,124.37,0.05327,124.37,1 | |
| 2024-02-08 12:16:00,1707394560000,124.38,124.38,124.37,124.37,3.0102304699999998,124.3766,3 | |
| 2024-02-08 12:17:00,1707394620000,124.47,124.5,124.47,124.5,3.8718299999999997,124.4833,5 | |
| 2024-02-08 12:18:00,1707394680000,124.28,124.29,124.28,124.29,2.00907,124.2851,3 | |
| 2024-02-08 12:20:00,1707394800000,123.97,123.97,123.84,123.84,0.8550314999999999,123.9375,2 | |
| 2024-02-08 12:21:00,1707394860000,124.01,124.01,124.01,124.01,3.0,124.01,1 | |
| 2024-02-08 12:23:00,1707394980000,124.49,124.63,124.37,124.37,12.15232762,124.5444,11 | |
| 2024-02-08 12:24:00,1707395040000,124.16,124.16,124.16,124.16,0.10449,124.16,1 | |
| 2024-02-08 12:25:00,1707395100000,124.16,124.16,124.15,124.15,3.9749999999999996,124.1525,3 | |
| 2024-02-08 12:26:00,1707395160000,124.03,124.03,123.8,123.8,3.06498782,123.8049,3 | |
| 2024-02-08 12:27:00,1707395220000,124.03,124.03,123.96,123.96,1.6503960000000002,123.97,3 | |
| 2024-02-08 12:30:00,1707395400000,123.75,123.75,123.75,123.75,7.70920853,123.75,2 | |
| 2024-02-08 12:32:00,1707395520000,123.81,123.94,123.59,123.94,26.557137979999997,123.925,10 | |
| 2024-02-08 12:35:00,1707395700000,124.07,124.07,124.07,124.07,0.4724,124.07,1 | |
| 2024-02-08 12:36:00,1707395760000,124.08,124.2,124.08,124.2,0.07433000000000001,124.1026,2 | |
| 2024-02-08 12:38:00,1707395880000,124.14,124.36,124.1,124.1,4.90796,124.2773,12 | |
| 2024-02-08 12:39:00,1707395940000,124.06,124.21,124.06,124.21,0.43487448,124.1563,7 | |
| 2024-02-08 12:40:00,1707396000000,124.28,124.28,124.28,124.28,0.40157205,124.28,1 | |
| 2024-02-08 12:41:00,1707396060000,124.34,124.51,124.34,124.51,2.7719878799999997,124.4582,9 | |
| 2024-02-08 12:42:00,1707396120000,124.52,125.35,124.45,125.14,9.126473560000003,124.7828,35 | |
| 2024-02-08 12:43:00,1707396180000,125.13,125.36,125.13,125.2,28.998519050000006,125.2543,17 | |
| 2024-02-08 12:45:00,1707396300000,125.19,125.25,125.02,125.08,16.891950679999997,125.2158,13 | |
| 2024-02-08 12:46:00,1707396360000,125.08,125.9,125.08,125.9,15.607661019999998,125.6779,44 | |
| 2024-02-08 12:47:00,1707396420000,125.65,125.66,125.19,125.5,53.624305869999986,125.5352,37 | |
| 2024-02-08 12:48:00,1707396480000,125.48,125.48,125.28,125.39,2.4869455499999997,125.4064,6 | |
| 2024-02-08 12:49:00,1707396540000,125.5,125.5,124.81,125.25,109.39938916,125.0984,50 | |
| 2024-02-08 12:50:00,1707396600000,125.21,125.23,124.25,124.4,27.043613270000005,125.1216,16 | |
| 2024-02-08 12:51:00,1707396660000,124.59,124.6,124.39,124.5,3.9942531199999998,124.5323,4 | |
| 2024-02-08 12:53:00,1707396780000,124.61,124.61,124.61,124.61,0.07712,124.61,1 | |
| 2024-02-08 12:54:00,1707396840000,124.75,125.0,124.75,125.0,2.8975799999999996,124.9715,4 | |
| 2024-02-08 12:55:00,1707396900000,124.77,125.51,124.77,125.35,17.438671439999997,125.4175,31 | |
| 2024-02-08 12:56:00,1707396960000,125.34,125.45,125.34,125.45,0.2,125.385,4 | |
| 2024-02-08 12:57:00,1707397020000,125.46,125.46,125.46,125.46,0.08241,125.46,1 | |
| 2024-02-08 12:58:00,1707397080000,125.14,125.22,125.14,125.22,1.42814074,125.1959,4 | |
| 2024-02-08 12:59:00,1707397140000,125.46,125.58,125.46,125.58,1.07512,125.5646,4 | |
| 2024-02-08 13:00:00,1707397200000,125.57,125.66,125.44,125.45,3.27984446,125.5951,8 | |
| 2024-02-08 13:01:00,1707397260000,124.82,124.82,124.76,124.76,0.4235614,124.7796,2 | |
| 2024-02-08 13:02:00,1707397320000,124.72,125.15,124.48,124.48,29.27439405,124.9376,18 | |
| 2024-02-08 13:03:00,1707397380000,125.08,125.2,124.51,124.6,46.46997137999999,124.8335,46 | |
| 2024-02-08 13:04:00,1707397440000,124.87,125.66,124.66,125.46,92.65191310000002,125.2588,46 | |
| 2024-02-08 13:05:00,1707397500000,125.79,125.79,125.51,125.62,1.13172177,125.7522,4 | |
| 2024-02-08 13:06:00,1707397560000,125.66,125.95,125.2,125.2,21.634128109999995,125.8774,19 | |
| 2024-02-08 13:07:00,1707397620000,125.65,126.53,125.52,126.2,178.77369084000009,126.0675,64 | |
| 2024-02-08 13:08:00,1707397680000,125.58,126.13,125.58,126.11,9.07652807,126.0756,11 | |
| 2024-02-08 13:09:00,1707397740000,125.83,126.13,125.72,126.09,13.154399999999999,126.089,11 | |
| 2024-02-08 13:10:00,1707397800000,125.72,126.5,125.72,125.76,53.72091762000001,126.1763,34 | |
| 2024-02-08 13:11:00,1707397860000,125.32,126.3,125.32,125.6,37.01498403000002,126.0794,31 | |
| 2024-02-08 13:12:00,1707397920000,125.6,126.23,125.6,125.61,16.81534881,126.2127,14 | |
| 2024-02-08 13:13:00,1707397980000,125.78,125.78,125.78,125.78,0.35451442,125.78,1 | |
| 2024-02-08 13:14:00,1707398040000,125.95,126.11,125.95,126.05,3.45815789,126.0762,5 | |
| 2024-02-08 13:16:00,1707398160000,126.15,126.38,126.15,126.38,15.845756349999998,126.2168,12 | |
| 2024-02-08 13:19:00,1707398340000,125.89,125.9,125.65,125.65,52.433012600000005,125.8799,44 | |
| 2024-02-08 13:20:00,1707398400000,125.61,125.86,125.61,125.86,3.26985958,125.8092,4 | |
| 2024-02-08 13:22:00,1707398520000,125.32,125.32,125.32,125.32,0.020009,125.32,1 | |
| 2024-02-08 13:23:00,1707398580000,125.74,125.88,125.74,125.88,2.45934186,125.7904,13 | |
| 2024-02-08 13:24:00,1707398640000,125.85,125.9,125.85,125.9,3.6924699999999997,125.8694,5 | |
| 2024-02-08 13:25:00,1707398700000,125.64,126.16,125.64,126.06,7.48817451,126.0575,22 | |
| 2024-02-08 13:26:00,1707398760000,125.83,126.03,125.83,126.02,8.68783876,126.0173,5 | |
| 2024-02-08 13:27:00,1707398820000,126.02,126.6,126.01,126.22,35.348055880000004,126.3494,42 | |
| 2024-02-08 13:28:00,1707398880000,126.47,126.47,126.47,126.47,0.05,126.47,1 | |
| 2024-02-08 13:29:00,1707398940000,126.38,126.38,126.03,126.03,5.717580460000001,126.359,8 | |
| 2024-02-08 13:30:00,1707399000000,126.23,126.23,125.59,125.59,1.3160701,125.9142,4 | |
| 2024-02-08 13:33:00,1707399180000,125.9,127.58,125.9,127.38,44.845461069999985,127.062,57 | |
| 2024-02-08 13:34:00,1707399240000,127.49,127.49,126.51,126.51,9.332254469999999,127.1545,24 | |
| 2024-02-08 13:35:00,1707399300000,126.64,126.97,126.37,126.69,42.59161916,126.6241,40 | |
| 2024-02-08 13:36:00,1707399360000,126.5,126.81,126.5,126.51,75.14294276999999,126.5953,20 | |
| 2024-02-08 13:37:00,1707399420000,126.71,126.9,126.53,126.9,3.15187457,126.7932,5 | |
| 2024-02-08 13:38:00,1707399480000,126.78,126.82,126.1,126.1,9.8579102,126.5075,10 | |
| 2024-02-08 13:39:00,1707399540000,126.08,126.31,126.08,126.31,11.83031595,126.2258,7 | |
| 2024-02-08 13:40:00,1707399600000,126.27,126.27,126.19,126.26,8.81936478,126.2585,10 | |
| 2024-02-08 13:41:00,1707399660000,126.25,126.31,126.05,126.05,8.52654975,126.1198,4 | |
| 2024-02-08 13:43:00,1707399780000,126.11,126.26,126.11,126.26,7.116633660000001,126.1664,8 | |
| 2024-02-08 13:44:00,1707399840000,126.15,126.15,126.13,126.13,3.31802201,126.1442,4 | |
| 2024-02-08 13:45:00,1707399900000,126.11,126.11,125.83,126.01,1.81792584,126.0275,6 | |
| 2024-02-08 13:46:00,1707399960000,126.0,126.04,126.0,126.04,7.1636166800000005,126.0332,8 | |
| 2024-02-08 13:48:00,1707400080000,126.32,126.67,126.31,126.58,30.240624580000006,126.4057,21 | |
| 2024-02-08 13:51:00,1707400260000,126.8,126.91,126.72,126.91,4.41462259,126.8416,9 | |
| 2024-02-08 13:53:00,1707400380000,126.86,126.86,126.22,126.41,120.16623603999999,126.5163,55 | |
| 2024-02-08 13:55:00,1707400500000,126.8,126.81,126.56,126.56,1.0636527199999999,126.7677,3 | |
| 2024-02-08 13:56:00,1707400560000,126.89,127.79,126.73,127.73,55.54601184000001,127.1091,66 | |
| 2024-02-08 13:57:00,1707400620000,127.77,127.77,127.47,127.47,18.8998128,127.5619,12 | |
| 2024-02-08 13:58:00,1707400680000,127.54,127.54,126.84,127.01,63.298520499999974,127.138,35 | |
| 2024-02-08 13:59:00,1707400740000,127.11,127.11,127.11,127.11,0.06307158,127.11,1 | |
| 2024-02-08 14:00:00,1707400800000,127.01,127.13,127.01,127.13,0.7822692200000001,127.0458,2 | |
| 2024-02-08 14:01:00,1707400860000,127.29,127.5,127.29,127.35,4.03698862,127.4692,7 | |
| 2024-02-08 14:02:00,1707400920000,127.23,127.23,127.23,127.23,0.08061732,127.23,1 | |
| 2024-02-08 14:03:00,1707400980000,127.12,127.19,127.0,127.0,12.385514,127.0586,9 | |
| 2024-02-08 14:05:00,1707401100000,126.96,126.96,126.96,126.96,0.0447093,126.96,1 | |
| 2024-02-08 14:06:00,1707401160000,126.87,126.87,126.87,126.87,0.1907606,126.87,1 | |
| 2024-02-08 14:07:00,1707401220000,126.88,126.89,126.51,126.68,53.654072029999966,126.7238,41 | |
| 2024-02-08 14:08:00,1707401280000,126.76,126.81,126.44,126.81,2.4424565800000004,126.7362,3 | |
| 2024-02-08 14:09:00,1707401340000,126.33,126.95,126.26,126.95,8.587671539999999,126.7763,20 | |
| 2024-02-08 14:10:00,1707401400000,126.94,127.19,126.36,127.19,117.49882976999994,126.6862,85 | |
| 2024-02-08 14:11:00,1707401460000,126.89,127.62,126.89,127.18,42.76261592,127.5793,28 | |
| 2024-02-08 14:12:00,1707401520000,127.06,127.7,127.06,127.34,84.05894985,127.3128,50 | |
| 2024-02-08 14:13:00,1707401580000,127.34,127.78,127.25,127.78,51.97972755999999,127.5715,27 | |
| 2024-02-08 14:14:00,1707401640000,127.52,127.57,127.52,127.57,1.91141,127.5442,2 | |
| 2024-02-08 14:16:00,1707401760000,127.29,127.57,127.27,127.27,14.62878802,127.3949,14 | |
| 2024-02-08 14:17:00,1707401820000,127.5,127.5,127.5,127.5,96.32372443999999,127.5,5 | |
| 2024-02-08 14:18:00,1707401880000,127.49,127.49,127.3,127.3,6.25302,127.4365,8 | |
| 2024-02-08 14:19:00,1707401940000,127.3,127.49,127.12,127.12,5.8634889999999995,127.3588,8 | |
| 2024-02-08 14:20:00,1707402000000,127.32,127.33,127.12,127.12,32.966728460000006,127.1303,11 | |
| 2024-02-08 14:22:00,1707402120000,127.32,127.32,127.32,127.32,1.7551800000000002,127.32,2 | |
| 2024-02-08 14:23:00,1707402180000,127.31,127.31,126.7,126.89,82.85334528,127.1136,32 | |
| 2024-02-08 14:24:00,1707402240000,126.87,127.04,126.62,127.04,8.790313950000002,126.8532,11 | |
| 2024-02-08 14:25:00,1707402300000,127.07,127.07,126.8,127.01,44.20527216000001,126.9167,19 | |
| 2024-02-08 14:26:00,1707402360000,126.91,126.91,126.91,126.91,0.09821,126.91,1 | |
| 2024-02-08 14:27:00,1707402420000,126.76,127.12,126.74,126.86,18.49519917,126.926,17 | |
| 2024-02-08 14:28:00,1707402480000,126.65,126.65,126.58,126.58,3.248751,126.6455,2 | |
| 2024-02-08 14:29:00,1707402540000,126.76,126.76,126.76,126.76,0.11459,126.76,1 | |
| 2024-02-08 14:30:00,1707402600000,126.66,126.66,126.62,126.62,5.44656799,126.6423,6 | |
| 2024-02-08 14:31:00,1707402660000,126.58,126.58,126.51,126.51,0.21947368,126.5132,2 | |
| 2024-02-08 14:32:00,1707402720000,126.51,126.51,126.44,126.5,2.46367174,126.4955,4 | |
| 2024-02-08 14:33:00,1707402780000,126.5,126.5,126.26,126.5,14.25507203,126.4912,5 | |
| 2024-02-08 14:34:00,1707402840000,126.5,126.5,125.8,126.15,215.07509885000002,125.9587,42 | |
| 2024-02-08 14:35:00,1707402900000,126.01,126.01,125.68,125.68,27.037469170000005,125.863,11 | |
| 2024-02-08 14:36:00,1707402960000,125.75,125.97,125.75,125.97,6.15911399,125.7513,3 | |
| 2024-02-08 14:37:00,1707403020000,125.92,125.97,125.92,125.94,4.58000439,125.934,4 | |
| 2024-02-08 14:38:00,1707403080000,125.94,125.94,125.4,125.42,96.00635341999998,125.8504,43 | |
| 2024-02-08 14:39:00,1707403140000,125.42,125.42,125.2,125.26,23.82646732,125.2689,18 | |
| 2024-02-08 14:40:00,1707403200000,125.45,125.88,125.45,125.88,7.23286771,125.587,10 | |
| 2024-02-08 14:41:00,1707403260000,125.95,125.95,125.72,125.77,15.829533620000001,125.9001,11 | |
| 2024-02-08 14:42:00,1707403320000,125.82,125.82,125.6,125.62,34.05840625,125.6566,23 | |
| 2024-02-08 14:43:00,1707403380000,125.86,126.54,125.86,126.39,2.70723652,126.2747,11 | |
| 2024-02-08 14:44:00,1707403440000,126.45,126.49,126.09,126.09,30.572888260000003,126.1145,15 | |
| 2024-02-08 14:47:00,1707403620000,126.38,126.39,126.28,126.28,36.930639000000006,126.3187,25 | |
| 2024-02-08 14:48:00,1707403680000,126.45,126.7,126.45,126.7,1.1512,126.5672,7 | |
| 2024-02-08 14:49:00,1707403740000,126.57,126.95,126.57,126.8,17.54573899,126.8134,33 | |
| 2024-02-08 14:50:00,1707403800000,126.86,126.87,126.53,126.53,6.46767392,126.7316,7 | |
| 2024-02-08 14:51:00,1707403860000,126.52,126.52,126.52,126.52,0.84,126.52,1 | |
| 2024-02-08 14:54:00,1707404040000,126.61,126.8,126.49,126.49,8.202633,126.6123,8 | |
| 2024-02-08 14:57:00,1707404220000,126.65,126.65,126.65,126.65,1.74863,126.65,1 | |
| 2024-02-08 14:58:00,1707404280000,126.79,126.79,126.79,126.79,0.07588,126.79,1 | |
| 2024-02-08 15:00:00,1707404400000,126.85,126.9,126.85,126.9,0.1849,126.869,3 | |
| 2024-02-08 15:01:00,1707404460000,126.79,126.8,126.55,126.55,44.30994218,126.7232,18 | |
| 2024-02-08 15:02:00,1707404520000,126.44,126.44,126.27,126.27,27.013432279999996,126.3787,7 | |
| 2024-02-08 15:03:00,1707404580000,126.16,126.18,126.16,126.18,0.43831,126.1696,2 | |
| 2024-02-08 15:04:00,1707404640000,126.1,126.1,125.7,125.76,9.606663829999999,125.8047,16 | |
| 2024-02-08 15:05:00,1707404700000,125.59,125.82,125.35,125.58,55.79251938,125.5615,11 | |
| 2024-02-08 15:06:00,1707404760000,125.49,125.49,125.33,125.33,6.401031,125.4341,4 | |
| 2024-02-08 15:07:00,1707404820000,125.73,125.73,125.56,125.56,29.37884,125.6812,4 | |
| 2024-02-08 15:08:00,1707404880000,125.45,125.45,125.25,125.25,8.059599,125.4382,3 | |
| 2024-02-08 15:09:00,1707404940000,125.19,125.19,124.99,124.99,25.814973090000002,125.1298,4 | |
| 2024-02-08 15:10:00,1707405000000,125.35,125.37,125.31,125.35,13.216803930000001,125.3412,7 | |
| 2024-02-08 15:12:00,1707405120000,125.46,125.46,125.44,125.44,2.31281,125.4534,2 | |
| 2024-02-08 15:13:00,1707405180000,125.23,125.24,125.23,125.24,7.44297737,125.2314,6 | |
| 2024-02-08 15:14:00,1707405240000,125.41,125.41,125.41,125.41,0.07634,125.41,1 | |
| 2024-02-08 15:15:00,1707405300000,125.4,125.4,125.4,125.4,5.0,125.4,2 | |
| 2024-02-08 15:16:00,1707405360000,125.23,125.23,125.01,125.01,75.63720330999999,125.1224,10 | |
| 2024-02-08 15:17:00,1707405420000,125.22,125.22,125.14,125.14,4.300000000000001,125.1833,4 | |
| 2024-02-08 15:18:00,1707405480000,125.03,125.03,124.31,124.47,186.15275609000005,124.9605,94 | |
| 2024-02-08 15:19:00,1707405540000,124.53,124.81,124.53,124.66,8.315370709999998,124.7051,11 | |
| 2024-02-08 15:20:00,1707405600000,124.78,124.82,124.78,124.82,0.245,124.8143,2 | |
| 2024-02-08 15:22:00,1707405720000,124.83,124.83,124.75,124.75,9.708793620000002,124.7827,4 | |
| 2024-02-08 15:23:00,1707405780000,124.76,124.76,124.66,124.67,12.35578963,124.7067,4 | |
| 2024-02-08 15:24:00,1707405840000,125.02,125.22,124.95,125.15,10.875745199999999,125.1882,22 | |
| 2024-02-08 15:25:00,1707405900000,125.15,125.51,125.15,125.32,49.93138973,125.4754,18 | |
| 2024-02-08 15:26:00,1707405960000,125.22,125.22,125.2,125.21,3.0868308100000004,125.2042,4 | |
| 2024-02-08 15:27:00,1707406020000,125.23,125.23,125.08,125.08,0.15774955000000002,125.2097,2 | |
| 2024-02-08 15:28:00,1707406080000,125.35,125.41,125.35,125.41,4.7827571099999995,125.3955,5 | |
| 2024-02-08 15:29:00,1707406140000,125.31,125.47,125.14,125.47,59.25321951999999,125.3428,26 | |
| 2024-02-08 15:30:00,1707406200000,125.32,125.47,125.32,125.32,25.494088410000003,125.3825,19 | |
| 2024-02-08 15:31:00,1707406260000,125.4,126.03,125.4,125.91,8.159871119999998,125.7554,27 | |
| 2024-02-08 15:32:00,1707406320000,125.9,126.0,125.9,125.97,4.24083108,125.9971,5 | |
| 2024-02-08 15:33:00,1707406380000,125.69,125.78,125.58,125.76,71.93572232999996,125.7284,54 | |
| 2024-02-08 15:34:00,1707406440000,125.69,125.69,125.69,125.69,0.07030029,125.69,1 | |
| 2024-02-08 15:35:00,1707406500000,125.51,125.52,125.45,125.48,4.52583866,125.4875,6 | |
| 2024-02-08 15:37:00,1707406620000,125.54,125.54,125.09,125.09,6.71452117,125.4125,6 | |
| 2024-02-08 15:38:00,1707406680000,125.08,125.18,124.77,124.91,85.95606424000002,125.045,36 | |
| 2024-02-08 15:39:00,1707406740000,125.18,125.18,124.81,125.04,36.43082867,124.9892,21 | |
| 2024-02-08 15:40:00,1707406800000,124.95,125.16,124.92,124.99,60.296810099999995,125.0585,14 | |
| 2024-02-08 15:41:00,1707406860000,125.22,125.22,125.09,125.09,0.06992334,125.1642,2 | |
| 2024-02-08 15:42:00,1707406920000,125.1,125.1,125.1,125.1,1.6644800000000002,125.1,2 | |
| 2024-02-08 15:44:00,1707407040000,125.13,125.45,125.07,125.28,81.88394285000001,125.1976,27 | |
| 2024-02-08 15:45:00,1707407100000,125.29,125.31,125.16,125.16,8.26925649,125.2441,11 | |
| 2024-02-08 15:46:00,1707407160000,125.38,125.39,125.33,125.33,4.06513664,125.3443,4 | |
| 2024-02-08 15:47:00,1707407220000,125.3,125.3,125.11,125.11,3.7602554,125.12,3 | |
| 2024-02-08 15:48:00,1707407280000,125.1,125.18,125.07,125.08,9.88394402,125.0807,5 | |
| 2024-02-08 15:49:00,1707407340000,124.93,124.93,124.93,124.93,2.1913874900000003,124.93,4 | |
| 2024-02-08 15:50:00,1707407400000,125.2,125.2,125.2,125.2,5.0,125.2,1 | |
| 2024-02-08 15:51:00,1707407460000,125.13,125.13,125.13,125.13,1.0348,125.13,2 | |
| 2024-02-08 15:52:00,1707407520000,125.1,125.1,125.1,125.1,0.9875,125.1,1 | |
| 2024-02-08 15:53:00,1707407580000,125.2,125.24,125.02,125.24,27.920579820000004,125.1,18 | |
| 2024-02-08 15:54:00,1707407640000,125.15,125.24,125.14,125.24,5.08786418,125.2172,3 | |
| 2024-02-08 15:55:00,1707407700000,125.17,125.17,125.17,125.17,1.27783,125.17,1 | |
| 2024-02-08 15:57:00,1707407820000,125.27,125.35,125.27,125.28,17.30655249,125.3117,11 | |
| 2024-02-08 15:58:00,1707407880000,125.27,125.42,125.27,125.42,0.65393,125.4181,2 | |
| 2024-02-08 15:59:00,1707407940000,125.4,126.06,125.4,126.06,15.207595099999999,125.7776,32 | |
| 2024-02-08 16:00:00,1707408000000,125.62,125.62,125.08,125.15,89.74781469999999,125.2385,34 | |
| 2024-02-08 16:01:00,1707408060000,125.22,125.22,124.93,125.0,6.06733166,125.1509,7 | |
| 2024-02-08 16:02:00,1707408120000,124.86,124.98,124.73,124.75,114.05086959999997,124.8105,22 | |
| 2024-02-08 16:03:00,1707408180000,124.86,125.04,124.86,124.97,0.86743,124.9515,3 | |
| 2024-02-08 16:05:00,1707408300000,124.77,124.91,124.7,124.79,38.36785364000001,124.8202,7 | |
| 2024-02-08 16:06:00,1707408360000,124.77,124.77,124.54,124.54,16.55000108,124.7002,11 | |
| 2024-02-08 16:07:00,1707408420000,124.61,124.99,124.44,124.88,3.5727729000000004,124.8396,6 | |
| 2024-02-08 16:08:00,1707408480000,124.88,124.9,124.64,124.64,38.08858307,124.7252,12 | |
| 2024-02-08 16:09:00,1707408540000,124.88,124.88,124.88,124.88,0.84,124.88,1 | |
| 2024-02-08 16:11:00,1707408660000,125.02,125.02,125.02,125.02,0.75577864,125.02,1 | |
| 2024-02-08 16:12:00,1707408720000,125.06,125.07,124.99,124.99,2.3212157,125.0383,3 | |
| 2024-02-08 16:13:00,1707408780000,124.95,124.95,124.89,124.89,75.48604999999998,124.9401,20 | |
| 2024-02-08 16:14:00,1707408840000,125.01,125.05,124.71,124.83,21.644546820000002,124.9469,13 | |
| 2024-02-08 16:15:00,1707408900000,124.87,124.87,124.87,124.87,0.9875,124.87,1 | |
| 2024-02-08 16:16:00,1707408960000,124.8,124.8,124.79,124.79,177.27754690999998,124.8,13 | |
| 2024-02-08 16:17:00,1707409020000,124.8,124.8,124.8,124.8,8.57063456,124.8,2 | |
| 2024-02-08 16:18:00,1707409080000,124.79,125.07,124.01,124.19,155.24961144,124.3784,30 | |
| 2024-02-08 16:19:00,1707409140000,124.19,124.46,124.18,124.36,102.37045035,124.2547,35 | |
| 2024-02-08 16:20:00,1707409200000,124.32,124.41,124.1,124.33,105.92209238999995,124.296,44 | |
| 2024-02-08 16:21:00,1707409260000,124.51,124.62,124.32,124.32,6.27289,124.4276,8 | |
| 2024-02-08 16:22:00,1707409320000,124.49,124.49,124.49,124.49,0.9875,124.49,1 | |
| 2024-02-08 16:24:00,1707409440000,124.66,124.8,124.66,124.68,6.96979429,124.708,8 | |
| 2024-02-08 16:26:00,1707409560000,124.8,124.8,124.8,124.8,314.13352779,124.8,34 | |
| 2024-02-08 16:27:00,1707409620000,124.79,124.8,124.77,124.77,12.177678200000003,124.777,8 | |
| 2024-02-08 16:28:00,1707409680000,124.6,124.65,124.6,124.65,1.39116925,124.6145,2 | |
| 2024-02-08 16:31:00,1707409860000,124.73,124.73,124.73,124.73,4.333500000000001,124.73,8 | |
| 2024-02-08 16:32:00,1707409920000,124.45,124.45,124.45,124.45,2.00173407,124.45,1 | |
| 2024-02-08 16:33:00,1707409980000,124.19,124.37,124.18,124.35,3.7238445199999997,124.331,6 | |
| 2024-02-08 16:34:00,1707410040000,124.1,124.24,123.72,124.21,23.074159720000004,124.0343,26 | |
| 2024-02-08 16:35:00,1707410100000,124.08,124.08,124.04,124.04,5.0,124.0687,6 | |
| 2024-02-08 16:36:00,1707410160000,124.21,124.24,124.0,124.0,14.135530000000001,124.092,9 | |
| 2024-02-08 16:37:00,1707410220000,124.06,124.06,124.06,124.06,0.9875,124.06,1 | |
| 2024-02-08 16:38:00,1707410280000,124.22,124.32,124.0,124.0,7.34136229,124.0757,5 | |
| 2024-02-08 16:39:00,1707410340000,124.0,124.0,123.87,124.0,8.695,123.9551,3 | |
| 2024-02-08 16:41:00,1707410460000,124.15,124.25,124.05,124.05,11.13529273,124.1462,15 | |
| 2024-02-08 16:42:00,1707410520000,124.05,124.05,123.96,123.96,12.6450258,124.0128,11 | |
| 2024-02-08 16:43:00,1707410580000,124.16,124.16,123.9,123.9,3.38915,123.9299,2 | |
| 2024-02-08 16:44:00,1707410640000,123.92,124.34,123.88,124.34,13.993735000000001,124.0069,5 | |
| 2024-02-08 16:45:00,1707410700000,124.09,124.24,124.09,124.24,5.45338,124.1369,6 | |
| 2024-02-08 16:46:00,1707410760000,123.89,123.89,123.74,123.74,1.50895409,123.8794,4 | |
| 2024-02-08 16:47:00,1707410820000,123.8,123.8,123.8,123.8,1.466711,123.8,1 | |
| 2024-02-08 16:48:00,1707410880000,123.82,123.82,123.69,123.69,4.41365579,123.7334,5 | |
| 2024-02-08 16:49:00,1707410940000,123.6,123.6,123.54,123.6,5.411514110000001,123.5707,5 | |
| 2024-02-08 16:50:00,1707411000000,123.45,123.49,123.35,123.35,6.5812668,123.4328,7 | |
| 2024-02-08 16:51:00,1707411060000,123.29,123.44,123.29,123.34,5.8764941,123.4016,9 | |
| 2024-02-08 16:52:00,1707411120000,123.34,123.34,122.84,122.84,462.2230160000002,123.0218,271 | |
| 2024-02-08 16:53:00,1707411180000,122.86,123.07,122.8,122.86,512.90360673,122.8705,151 | |
| 2024-02-08 16:54:00,1707411240000,122.88,123.04,122.88,123.04,16.76232532,123.0393,4 | |
| 2024-02-08 16:55:00,1707411300000,123.41,123.47,123.05,123.06,105.71823837999996,123.0619,48 | |
| 2024-02-08 16:56:00,1707411360000,123.05,123.05,123.05,123.05,35.18853839,123.05,2 | |
| 2024-02-08 16:57:00,1707411420000,123.46,123.63,123.01,123.01,31.735468140000005,123.5338,12 | |
| 2024-02-08 16:58:00,1707411480000,123.06,123.16,123.06,123.16,22.7435323,123.1257,7 | |
| 2024-02-08 16:59:00,1707411540000,123.08,123.08,123.02,123.02,15.05253415,123.0793,3 | |
| 2024-02-08 17:00:00,1707411600000,123.05,123.46,123.05,123.46,21.192411240000002,123.1431,43 | |
| 2024-02-08 17:01:00,1707411660000,123.17,123.17,122.87,122.87,30.5453196,123.1401,24 | |
| 2024-02-08 17:02:00,1707411720000,123.04,123.18,122.83,122.83,13.533129500000001,122.939,15 | |
| 2024-02-08 17:03:00,1707411780000,122.94,123.09,122.94,123.03,73.59140036999999,123.0342,27 | |
| 2024-02-08 17:04:00,1707411840000,122.97,122.97,122.92,122.92,52.737444090000004,122.9447,18 | |
| 2024-02-08 17:05:00,1707411900000,123.19,123.57,122.38,122.38,183.5987169300001,123.0502,68 | |
| 2024-02-08 17:06:00,1707411960000,122.73,122.73,121.87,121.87,125.50476659999997,122.0776,35 | |
| 2024-02-08 17:07:00,1707412020000,122.01,122.27,121.51,121.89,14.3435534,121.8515,23 | |
| 2024-02-08 17:08:00,1707412080000,121.69,121.84,121.24,121.24,233.75458669000005,121.3698,57 | |
| 2024-02-08 17:09:00,1707412140000,121.48,121.92,121.38,121.66,2.2203738,121.5947,7 | |
| 2024-02-08 17:10:00,1707412200000,121.39,121.6,121.39,121.6,24.26907443,121.5002,18 | |
| 2024-02-08 17:11:00,1707412260000,121.58,121.71,121.58,121.71,10.230648000000002,121.7059,6 | |
| 2024-02-08 17:12:00,1707412320000,121.67,121.7,121.47,121.7,17.04111512,121.6546,7 | |
| 2024-02-08 17:13:00,1707412380000,121.52,121.57,121.52,121.57,2.282943,121.5374,2 | |
| 2024-02-08 17:14:00,1707412440000,121.61,121.9,120.99,121.23,115.80755251,121.2935,42 | |
| 2024-02-08 17:15:00,1707412500000,121.23,121.55,121.23,121.31,16.11470062,121.3732,9 | |
| 2024-02-08 17:16:00,1707412560000,121.63,121.78,121.61,121.78,2.5687020900000004,121.6902,12 | |
| 2024-02-08 17:17:00,1707412620000,121.76,121.85,121.76,121.8,5.4960176999999995,121.8026,6 | |
| 2024-02-08 17:18:00,1707412680000,121.86,122.06,121.73,121.73,0.94384126,121.902,7 | |
| 2024-02-08 17:19:00,1707412740000,121.81,122.8,121.81,122.44,18.074188980000002,122.3254,52 | |
| 2024-02-08 17:20:00,1707412800000,122.42,122.64,122.37,122.64,19.759641100000003,122.4054,10 | |
| 2024-02-08 17:21:00,1707412860000,122.32,122.32,122.28,122.28,6.3766300000000005,122.3096,2 | |
| 2024-02-08 17:22:00,1707412920000,122.29,122.29,122.24,122.24,8.1775726,122.2598,5 | |
| 2024-02-08 17:23:00,1707412980000,122.3,122.51,122.29,122.51,37.544267319999996,122.4105,11 | |
| 2024-02-08 17:24:00,1707413040000,122.57,122.57,122.25,122.25,11.22451369,122.3847,10 | |
| 2024-02-08 17:26:00,1707413160000,122.45,122.51,122.45,122.51,3.15083,122.509,2 | |
| 2024-02-08 17:27:00,1707413220000,122.48,122.59,122.37,122.59,57.33095089,122.4725,14 | |
| 2024-02-08 17:28:00,1707413280000,122.84,123.28,122.75,123.28,23.477065150000005,123.0378,24 | |
| 2024-02-08 17:29:00,1707413340000,122.97,123.05,122.94,122.94,9.77900706,122.9452,4 | |
| 2024-02-08 17:30:00,1707413400000,123.02,123.02,123.02,123.02,0.01347,123.02,1 | |
| 2024-02-08 17:32:00,1707413520000,123.18,123.33,123.18,123.33,0.60000433,123.2485,5 | |
| 2024-02-08 17:33:00,1707413580000,123.25,123.55,123.25,123.55,2.49361275,123.4721,16 | |
| 2024-02-08 17:34:00,1707413640000,123.48,123.48,123.48,123.48,6.319999999999999,123.48,3 | |
| 2024-02-08 17:35:00,1707413700000,123.18,123.55,123.17,123.55,7.633803,123.1744,3 | |
| 2024-02-08 17:36:00,1707413760000,123.49,124.26,123.49,124.26,13.66778358,123.6014,36 | |
| 2024-02-08 17:37:00,1707413820000,124.14,124.15,124.14,124.15,6.1271579,124.1468,3 | |
| 2024-02-08 17:39:00,1707413940000,124.23,124.86,124.23,124.86,69.97227453000004,124.3448,33 | |
| 2024-02-08 17:40:00,1707414000000,124.48,124.62,124.19,124.19,15.719935099999999,124.3576,11 | |
| 2024-02-08 17:41:00,1707414060000,124.25,124.29,123.94,124.26,6.32446904,124.1344,14 | |
| 2024-02-08 17:42:00,1707414120000,124.44,124.56,124.14,124.16,56.38433107999999,124.2723,18 | |
| 2024-02-08 17:43:00,1707414180000,124.19,124.43,124.03,124.43,50.065764130000005,124.2051,11 | |
| 2024-02-08 17:44:00,1707414240000,124.44,124.59,124.44,124.48,31.03421863,124.5464,10 | |
| 2024-02-08 17:45:00,1707414300000,124.46,124.51,124.46,124.51,2.99077988,124.4789,2 | |
| 2024-02-08 17:46:00,1707414360000,124.44,124.48,124.44,124.48,3.60823415,124.447,5 | |
| 2024-02-08 17:47:00,1707414420000,124.56,124.56,124.56,124.56,0.5,124.56,1 | |
| 2024-02-08 17:48:00,1707414480000,124.64,124.86,124.62,124.8,153.5894867,124.7995,33 | |
| 2024-02-08 17:49:00,1707414540000,124.64,124.71,124.62,124.71,8.01892498,124.665,10 | |
| 2024-02-08 17:50:00,1707414600000,124.72,124.77,124.72,124.77,4.00822035,124.7436,5 | |
| 2024-02-08 17:51:00,1707414660000,124.8,124.8,124.8,124.8,0.23247815,124.8,1 | |
| 2024-02-08 17:52:00,1707414720000,124.69,124.8,124.6,124.6,29.87555,124.7096,11 | |
| 2024-02-08 17:54:00,1707414840000,125.0,125.11,124.8,124.85,60.124518730000005,124.843,15 | |
| 2024-02-08 17:55:00,1707414900000,124.86,124.92,124.86,124.92,1.78698556,124.8727,7 | |
| 2024-02-08 17:56:00,1707414960000,125.06,125.37,125.06,125.36,4.2328657,125.2479,13 | |
| 2024-02-08 17:57:00,1707415020000,125.47,125.49,125.09,125.09,11.24667676,125.1065,6 | |
| 2024-02-08 17:58:00,1707415080000,124.96,124.96,124.74,124.74,17.4146552,124.8636,19 | |
| 2024-02-08 17:59:00,1707415140000,124.84,125.04,124.5,124.5,20.6967409,124.6897,8 | |
| 2024-02-08 18:00:00,1707415200000,124.62,125.17,124.52,125.17,39.931613369999994,124.6704,17 | |
| 2024-02-08 18:01:00,1707415260000,125.32,125.38,125.32,125.38,0.3116737,125.3644,2 | |
| 2024-02-08 18:02:00,1707415320000,125.14,125.16,125.09,125.16,2.17869,125.148,3 | |
| 2024-02-08 18:03:00,1707415380000,125.0,125.0,124.73,124.73,0.18223,124.7819,2 | |
| 2024-02-08 18:05:00,1707415500000,124.69,124.76,124.34,124.55,32.6176,124.4726,18 | |
| 2024-02-08 18:06:00,1707415560000,124.43,124.43,124.31,124.31,21.276929000000003,124.3354,7 | |
| 2024-02-08 18:08:00,1707415680000,124.35,124.35,124.31,124.31,0.8883300000000001,124.3359,2 | |
| 2024-02-08 18:09:00,1707415740000,124.23,124.23,124.22,124.22,0.83799691,124.2289,3 | |
| 2024-02-08 18:10:00,1707415800000,124.22,124.36,124.03,124.03,45.628285930000004,124.033,5 | |
| 2024-02-08 18:11:00,1707415860000,124.13,124.13,124.13,124.13,1.79000001,124.13,1 | |
| 2024-02-08 18:12:00,1707415920000,124.25,124.28,124.25,124.28,10.51557362,124.274,3 | |
| 2024-02-08 18:13:00,1707415980000,124.37,124.37,124.37,124.37,0.3,124.37,1 | |
| 2024-02-08 18:16:00,1707416160000,124.26,124.26,124.05,124.05,59.70318,124.116,17 | |
| 2024-02-08 18:17:00,1707416220000,124.13,124.13,124.13,124.13,2.35424,124.13,2 | |
| 2024-02-08 18:18:00,1707416280000,124.26,124.26,124.11,124.11,5.74437909,124.2346,7 | |
| 2024-02-08 18:19:00,1707416340000,124.01,124.01,124.01,124.01,0.2142419,124.01,1 | |
| 2024-02-08 18:20:00,1707416400000,124.0,124.0,123.82,123.82,2.8,123.8605,4 | |
| 2024-02-08 18:21:00,1707416460000,124.17,124.18,123.9,123.9,34.29204708,123.9707,14 | |
| 2024-02-08 18:23:00,1707416580000,123.9,123.9,123.9,123.9,13.584412920000002,123.9,5 | |
| 2024-02-08 18:24:00,1707416640000,124.0,124.0,124.0,124.0,3.0,124.0,1 | |
| 2024-02-08 18:25:00,1707416700000,123.93,123.96,123.63,123.72,28.976327960000003,123.748,19 | |
| 2024-02-08 18:26:00,1707416760000,123.86,123.86,123.71,123.71,0.6413944,123.7803,3 | |
| 2024-02-08 18:27:00,1707416820000,123.48,123.48,123.48,123.48,0.29104,123.48,1 | |
| 2024-02-08 18:28:00,1707416880000,123.67,123.67,123.58,123.58,3.3646100399999996,123.5862,3 | |
| 2024-02-08 18:32:00,1707417120000,123.64,123.64,123.55,123.64,9.29442693,123.6067,9 | |
| 2024-02-08 18:33:00,1707417180000,123.61,124.23,123.52,124.23,29.055716660000012,123.7556,29 | |
| 2024-02-08 18:34:00,1707417240000,123.83,123.83,123.73,123.73,7.149649999999999,123.7879,7 | |
| 2024-02-08 18:36:00,1707417360000,123.91,124.2,123.91,124.2,5.43961,123.996,6 | |
| 2024-02-08 18:37:00,1707417420000,124.02,124.11,124.02,124.11,8.06185642,124.0409,7 | |
| 2024-02-08 18:38:00,1707417480000,124.05,124.05,124.05,124.05,0.6578,124.05,1 | |
| 2024-02-08 18:39:00,1707417540000,123.95,123.95,123.95,123.95,0.74995,123.95,1 | |
| 2024-02-08 18:41:00,1707417660000,124.06,124.07,124.06,124.07,2.8882000000000003,124.0666,2 | |
| 2024-02-08 18:42:00,1707417720000,124.22,124.56,124.22,124.47,50.827833710000014,124.4404,26 | |
| 2024-02-08 18:43:00,1707417780000,124.58,124.58,124.23,124.4,10.542798079999999,124.4151,10 | |
| 2024-02-08 18:44:00,1707417840000,123.96,123.96,123.86,123.86,3.8675028000000005,123.8742,7 | |
| 2024-02-08 18:45:00,1707417900000,123.77,123.77,123.28,123.36,9.84864951,123.4341,16 | |
| 2024-02-08 18:46:00,1707417960000,123.44,123.63,123.44,123.63,5.22227254,123.4599,2 | |
| 2024-02-08 18:47:00,1707418020000,123.53,123.56,123.53,123.56,0.71,123.5511,2 | |
| 2024-02-08 18:48:00,1707418080000,123.65,123.65,123.55,123.55,2.83505,123.6463,4 | |
| 2024-02-08 18:49:00,1707418140000,123.52,123.52,123.52,123.52,3.66727828,123.52,1 | |
| 2024-02-08 18:50:00,1707418200000,123.5,123.5,123.47,123.47,3.0,123.4898,3 | |
| 2024-02-08 18:53:00,1707418380000,123.5,123.54,123.5,123.54,9.12801444,123.5225,6 | |
| 2024-02-08 18:56:00,1707418560000,123.51,123.77,123.51,123.77,1.7468124299999999,123.5593,8 | |
| 2024-02-08 18:57:00,1707418620000,123.77,124.19,123.77,124.19,5.67452038,124.1268,16 | |
| 2024-02-08 18:58:00,1707418680000,124.08,124.14,124.08,124.14,0.6585196,124.0995,2 | |
| 2024-02-08 18:59:00,1707418740000,124.06,124.06,124.06,124.06,1.975,124.06,2 | |
| 2024-02-08 19:00:00,1707418800000,124.23,124.27,124.14,124.23,8.477659859999997,124.1662,12 | |
| 2024-02-08 19:01:00,1707418860000,124.33,124.65,124.33,124.59,3.6025823500000005,124.4979,27 | |
| 2024-02-08 19:02:00,1707418920000,124.65,125.4,124.65,125.4,16.459217140000003,125.035,27 | |
| 2024-02-08 19:03:00,1707418980000,125.04,125.04,125.04,125.04,0.16272,125.04,1 | |
| 2024-02-08 19:04:00,1707419040000,125.15,125.15,125.15,125.15,1.5053156300000001,125.15,2 | |
| 2024-02-08 19:05:00,1707419100000,124.92,124.94,124.92,124.94,0.85778,124.9272,2 | |
| 2024-02-08 19:06:00,1707419160000,124.8,124.8,124.77,124.77,3.3,124.788,4 | |
| 2024-02-08 19:07:00,1707419220000,124.91,124.91,124.91,124.91,1.3757000000000001,124.91,2 | |
| 2024-02-08 19:08:00,1707419280000,124.88,124.88,124.62,124.88,0.67150204,124.8656,3 | |
| 2024-02-08 19:09:00,1707419340000,124.9,124.9,124.9,124.9,0.47234451,124.9,1 | |
| 2024-02-08 19:10:00,1707419400000,124.77,124.77,124.73,124.75,2.5372760299999997,124.7371,4 | |
| 2024-02-08 19:12:00,1707419520000,124.89,124.96,124.79,124.95,4.050929999999999,124.8754,5 | |
| 2024-02-08 19:14:00,1707419640000,124.92,125.28,124.92,125.2,61.65727937999999,125.1676,28 | |
| 2024-02-08 19:15:00,1707419700000,125.2,125.2,125.2,125.2,0.15699,125.2,1 | |
| 2024-02-08 19:16:00,1707419760000,125.08,125.12,125.08,125.12,10.4778963,125.0923,8 | |
| 2024-02-08 19:17:00,1707419820000,124.96,124.98,124.96,124.98,10.0,124.9668,3 | |
| 2024-02-08 19:18:00,1707419880000,124.88,124.88,124.88,124.88,0.13749153,124.88,1 | |
| 2024-02-08 19:19:00,1707419940000,125.01,125.01,125.01,125.01,0.00931,125.01,1 | |
| 2024-02-08 19:20:00,1707420000000,124.86,125.29,124.86,125.29,10.53867862,125.1073,11 | |
| 2024-02-08 19:21:00,1707420060000,125.16,125.25,125.16,125.25,0.17903351,125.2001,2 | |
| 2024-02-08 19:23:00,1707420180000,125.1,125.33,125.1,125.33,1.8873,125.2393,4 | |
| 2024-02-08 19:24:00,1707420240000,125.05,125.05,125.05,125.05,2.40298174,125.05,1 | |
| 2024-02-08 19:25:00,1707420300000,125.06,125.16,125.06,125.16,5.69895,125.0882,3 | |
| 2024-02-08 19:26:00,1707420360000,125.04,125.08,125.04,125.08,6.439726989999999,125.0522,7 | |
| 2024-02-08 19:27:00,1707420420000,125.1,125.1,125.03,125.04,9.12454682,125.0628,7 | |
| 2024-02-08 19:28:00,1707420480000,125.04,125.04,125.03,125.03,4.37,125.0308,2 | |
| 2024-02-08 19:29:00,1707420540000,125.04,125.04,125.04,125.04,0.01066,125.04,1 | |
| 2024-02-08 19:30:00,1707420600000,125.03,125.25,124.74,125.25,31.823692530000002,124.8513,22 | |
| 2024-02-08 19:33:00,1707420780000,125.18,125.65,125.06,125.64,96.48572409,125.4767,32 | |
| 2024-02-08 19:35:00,1707420900000,125.15,125.15,125.15,125.15,0.18,125.15,1 | |
| 2024-02-08 19:37:00,1707421020000,125.17,125.42,125.17,125.35,1.20354108,125.3086,8 | |
| 2024-02-08 19:38:00,1707421080000,125.41,125.65,125.41,125.65,2.3171826400000004,125.6257,4 | |
| 2024-02-08 19:39:00,1707421140000,125.65,125.65,125.65,125.65,4.97325985,125.65,1 | |
| 2024-02-08 19:40:00,1707421200000,125.55,125.55,125.55,125.55,1.19675,125.55,1 | |
| 2024-02-08 19:41:00,1707421260000,124.96,124.96,124.96,124.96,0.127003,124.96,1 | |
| 2024-02-08 19:42:00,1707421320000,125.46,125.46,125.46,125.46,5.98464,125.46,2 | |
| 2024-02-08 19:43:00,1707421380000,125.56,125.82,125.56,125.82,17.511754,125.711,22 | |
| 2024-02-08 19:44:00,1707421440000,125.69,125.73,125.56,125.71,6.84724122,125.7089,9 | |
| 2024-02-08 19:45:00,1707421500000,125.74,125.78,125.74,125.78,2.20807,125.7514,4 | |
| 2024-02-08 19:46:00,1707421560000,125.76,126.69,125.56,126.69,180.33424387,126.1971,88 | |
| 2024-02-08 19:47:00,1707421620000,126.69,126.82,126.2,126.2,19.31024137,126.6963,9 | |
| 2024-02-08 19:48:00,1707421680000,126.49,126.6,126.49,126.5,28.177539890000002,126.56,17 | |
| 2024-02-08 19:50:00,1707421800000,126.51,126.51,126.48,126.48,6.22162241,126.5047,4 | |
| 2024-02-08 19:51:00,1707421860000,126.16,126.16,125.97,125.97,3.9550654100000004,126.1011,7 | |
| 2024-02-08 19:52:00,1707421920000,125.91,126.0,125.91,125.99,15.96571,125.9879,6 | |
| 2024-02-08 19:53:00,1707421980000,126.0,126.1,126.0,126.03,33.41186104,126.0095,13 | |
| 2024-02-08 19:54:00,1707422040000,126.15,126.21,126.15,126.21,0.23487185,126.1727,2 | |
| 2024-02-08 19:55:00,1707422100000,126.16,126.56,125.91,126.29,122.25068996000002,126.1237,51 | |
| 2024-02-08 19:59:00,1707422340000,125.91,125.91,125.91,125.91,0.7608199999999999,125.91,2 | |
| 2024-02-08 20:00:00,1707422400000,125.95,126.25,125.95,126.2,69.73327255999999,126.1091,16 | |
| 2024-02-08 20:01:00,1707422460000,126.25,126.25,126.12,126.12,10.30657593,126.172,6 | |
| 2024-02-08 20:02:00,1707422520000,126.18,126.18,125.88,125.88,22.5824,125.9667,10 | |
| 2024-02-08 20:04:00,1707422640000,125.86,125.86,125.86,125.86,9.86999492,125.86,1 | |
| 2024-02-08 20:05:00,1707422700000,125.92,125.92,125.92,125.92,0.33426116,125.92,1 | |
| 2024-02-08 20:07:00,1707422820000,126.01,126.01,126.01,126.01,0.11900984,126.01,1 | |
| 2024-02-08 20:09:00,1707422940000,125.89,125.89,125.89,125.89,0.07209,125.89,1 | |
| 2024-02-08 20:10:00,1707423000000,125.87,125.87,125.87,125.87,0.24153325000000003,125.87,2 | |
| 2024-02-08 20:11:00,1707423060000,125.82,125.82,125.69,125.69,6.0347994,125.7197,8 | |
| 2024-02-08 20:12:00,1707423120000,125.8,125.8,125.32,125.32,3.796082989999999,125.6776,10 | |
| 2024-02-08 20:13:00,1707423180000,125.25,125.25,125.25,125.25,0.020009,125.25,1 | |
| 2024-02-08 20:14:00,1707423240000,125.25,125.25,125.25,125.25,0.4136664,125.25,1 | |
| 2024-02-08 20:15:00,1707423300000,125.55,125.55,125.19,125.19,149.99999999999997,125.3121,34 | |
| 2024-02-08 20:16:00,1707423360000,125.56,125.58,125.35,125.35,30.064932010000003,125.4151,22 | |
| 2024-02-08 20:17:00,1707423420000,125.2,125.2,124.69,125.15,95.95517064999999,125.013,37 | |
| 2024-02-08 20:18:00,1707423480000,125.13,125.14,124.87,124.87,10.9380399,125.1098,7 | |
| 2024-02-08 20:19:00,1707423540000,125.09,125.25,125.09,125.25,42.448643860000004,125.1812,16 | |
| 2024-02-08 20:20:00,1707423600000,124.88,124.9,124.88,124.9,0.44502111,124.8855,2 | |
| 2024-02-08 20:22:00,1707423720000,125.03,125.05,124.5,124.5,128.61522179,124.6178,42 | |
| 2024-02-08 20:23:00,1707423780000,124.5,124.5,124.5,124.5,74.07972172,124.5,18 | |
| 2024-02-08 20:24:00,1707423840000,125.13,125.38,125.13,125.38,3.7031400000000003,125.3322,10 | |
| 2024-02-08 20:25:00,1707423900000,125.12,125.12,124.43,124.43,287.19954303000014,124.9648,28 | |
| 2024-02-08 20:26:00,1707423960000,124.42,124.42,124.42,124.42,1.2896513,124.42,1 | |
| 2024-02-08 20:27:00,1707424020000,124.78,125.15,124.78,125.15,3.84,124.8582,3 | |
| 2024-02-08 20:28:00,1707424080000,125.16,125.44,124.94,125.44,9.82021894,125.1441,20 | |
| 2024-02-08 20:30:00,1707424200000,125.1,125.1,124.77,124.77,1.01339483,124.8961,2 | |
| 2024-02-08 20:31:00,1707424260000,124.6,125.16,124.6,125.16,2.4015793999999997,125.07,5 | |
| 2024-02-08 20:32:00,1707424320000,124.89,125.16,124.89,125.04,3.2365087600000004,124.9591,3 | |
| 2024-02-08 20:33:00,1707424380000,125.18,125.36,124.85,124.85,5.956451499999999,125.2545,14 | |
| 2024-02-08 20:34:00,1707424440000,125.37,125.52,125.37,125.52,0.6099999999999999,125.4527,8 | |
| 2024-02-08 20:35:00,1707424500000,125.54,125.65,125.54,125.65,1.88,125.5976,7 | |
| 2024-02-08 20:36:00,1707424560000,125.62,125.8,125.18,125.67,41.0406658,125.6722,24 | |
| 2024-02-08 20:37:00,1707424620000,125.09,125.75,125.09,125.54,64.27815746,125.5941,36 | |
| 2024-02-08 20:38:00,1707424680000,125.7,125.81,125.7,125.75,3.0033304100000002,125.7773,7 | |
| 2024-02-08 20:39:00,1707424740000,125.58,125.61,125.57,125.57,3.0232,125.5762,3 | |
| 2024-02-08 20:40:00,1707424800000,125.07,125.51,125.07,125.32,6.95478168,125.3483,4 | |
| 2024-02-08 20:41:00,1707424860000,125.38,125.38,125.38,125.38,4.76343631,125.38,1 | |
| 2024-02-08 20:42:00,1707424920000,125.52,125.54,125.52,125.54,0.14695,125.5265,2 | |
| 2024-02-08 20:43:00,1707424980000,125.53,126.0,125.42,126.0,22.182604980000008,125.5782,26 | |
| 2024-02-08 20:44:00,1707425040000,125.68,125.68,125.68,125.68,0.15318,125.68,1 | |
| 2024-02-08 20:45:00,1707425100000,125.27,125.42,125.21,125.42,15.66784144,125.4126,12 | |
| 2024-02-08 20:46:00,1707425160000,125.66,125.66,124.74,124.93,62.564283960000004,125.365,36 | |
| 2024-02-08 20:47:00,1707425220000,125.22,125.4,125.1,125.4,27.519901720000004,125.1766,28 | |
| 2024-02-08 20:48:00,1707425280000,125.42,125.55,124.72,125.03,21.61554813,125.0651,10 | |
| 2024-02-08 20:49:00,1707425340000,125.63,125.87,125.38,125.63,9.635325490000001,125.7344,29 | |
| 2024-02-08 20:50:00,1707425400000,125.69,125.75,125.42,125.42,43.09323643,125.7418,4 | |
| 2024-02-08 20:51:00,1707425460000,125.27,125.85,125.27,125.85,4.4952549799999995,125.3674,7 | |
| 2024-02-08 20:52:00,1707425520000,125.86,126.0,125.86,126.0,13.243885660000004,125.986,18 | |
| 2024-02-08 20:53:00,1707425580000,126.0,126.0,125.48,125.48,14.141884369999998,125.9585,12 | |
| 2024-02-08 20:54:00,1707425640000,125.63,125.7,125.63,125.7,0.93761852,125.6383,2 | |
| 2024-02-08 20:55:00,1707425700000,125.72,125.88,125.53,125.88,6.63855477,125.6104,5 | |
| 2024-02-08 20:57:00,1707425820000,125.79,125.98,125.79,125.98,9.270121249999999,125.9573,5 | |
| 2024-02-08 20:58:00,1707425880000,125.45,125.86,125.45,125.86,8.832346170000001,125.831,9 | |
| 2024-02-08 20:59:00,1707425940000,125.83,125.87,125.79,125.87,9.82120761,125.8437,6 | |
| 2024-02-08 21:00:00,1707426000000,125.62,125.91,125.62,125.7,20.150747210000002,125.6566,6 | |
| 2024-02-08 21:01:00,1707426060000,125.9,126.08,125.49,125.49,32.0143101,125.7884,17 | |
| 2024-02-08 21:02:00,1707426120000,125.82,126.36,125.7,125.99,19.063039999999997,126.0857,18 | |
| 2024-02-08 21:03:00,1707426180000,125.67,125.67,125.67,125.67,3.0,125.67,1 | |
| 2024-02-08 21:04:00,1707426240000,125.83,126.19,125.83,126.18,16.778727429999996,125.8934,23 | |
| 2024-02-08 21:05:00,1707426300000,126.21,126.21,126.21,126.21,0.59742984,126.21,1 | |
| 2024-02-08 21:06:00,1707426360000,125.98,126.03,125.98,126.0,5.59615548,125.997,4 | |
| 2024-02-08 21:07:00,1707426420000,125.94,125.94,125.57,125.78,14.481834939999999,125.6965,6 | |
| 2024-02-08 21:08:00,1707426480000,125.53,125.87,125.34,125.41,43.64305449000002,125.6402,31 | |
| 2024-02-08 21:10:00,1707426600000,125.47,125.47,125.47,125.47,3.0,125.47,1 | |
| 2024-02-08 21:11:00,1707426660000,125.31,125.31,125.31,125.31,1.1877462,125.31,1 | |
| 2024-02-08 21:12:00,1707426720000,125.41,125.57,124.91,125.09,20.037681220000003,125.3473,27 | |
| 2024-02-08 21:13:00,1707426780000,125.36,125.36,125.34,125.34,4.79,125.35,5 | |
| 2024-02-08 21:14:00,1707426840000,125.13,125.21,124.82,125.21,5.312664529999999,124.9139,7 | |
| 2024-02-08 21:15:00,1707426900000,125.32,125.32,125.32,125.32,5.56824,125.32,1 | |
| 2024-02-08 21:16:00,1707426960000,125.4,125.72,125.4,125.48,6.62208,125.5632,7 | |
| 2024-02-08 21:17:00,1707427020000,125.39,125.5,125.13,125.13,6.0816733,125.2632,4 | |
| 2024-02-08 21:18:00,1707427080000,125.55,125.77,125.53,125.64,12.380399999999998,125.6106,10 | |
| 2024-02-08 21:19:00,1707427140000,125.7,125.7,125.7,125.7,3.0,125.7,1 | |
| 2024-02-08 21:20:00,1707427200000,125.6,125.83,125.6,125.83,4.03287187,125.6376,3 | |
| 2024-02-08 21:21:00,1707427260000,125.58,125.81,125.32,125.32,4.47413986,125.6039,4 | |
| 2024-02-08 21:22:00,1707427320000,125.46,125.46,124.83,124.83,19.156921899999997,125.1318,11 | |
| 2024-02-08 21:23:00,1707427380000,124.78,125.07,124.66,125.03,6.052476129999999,124.9157,9 | |
| 2024-02-08 21:24:00,1707427440000,124.93,125.32,124.43,124.58,149.07545755,124.8634,66 | |
| 2024-02-08 21:25:00,1707427500000,124.83,125.02,124.58,124.58,7.078305139999999,124.9928,6 | |
| 2024-02-08 21:26:00,1707427560000,124.83,125.21,124.83,125.21,9.261768949999999,124.9225,16 | |
| 2024-02-08 21:27:00,1707427620000,125.21,125.34,125.18,125.34,25.93781,125.1833,8 | |
| 2024-02-08 21:28:00,1707427680000,125.36,125.47,125.12,125.15,13.344588830000001,125.3029,20 | |
| 2024-02-08 21:29:00,1707427740000,124.86,125.3,124.84,124.84,31.64096881,125.0898,9 | |
| 2024-02-08 21:30:00,1707427800000,125.01,125.62,125.01,125.62,18.299178280000007,125.3157,24 | |
| 2024-02-08 21:31:00,1707427860000,125.59,125.63,125.3,125.41,6.244999999999999,125.4105,7 | |
| 2024-02-08 21:32:00,1707427920000,125.63,125.81,125.48,125.48,2.4519484200000004,125.6924,12 | |
| 2024-02-08 21:33:00,1707427980000,125.39,125.39,125.22,125.22,3.12032365,125.3834,2 | |
| 2024-02-08 21:34:00,1707428040000,125.12,125.73,125.12,125.7,2.00744317,125.6246,4 | |
| 2024-02-08 21:35:00,1707428100000,125.57,125.57,125.57,125.57,0.19608,125.57,1 | |
| 2024-02-08 21:36:00,1707428160000,125.58,125.58,125.15,125.15,2.36678505,125.5045,2 | |
| 2024-02-08 21:37:00,1707428220000,125.09,125.39,124.83,125.22,15.803652120000004,125.2937,8 | |
| 2024-02-08 21:38:00,1707428280000,124.92,125.3,124.87,124.87,10.2840806,125.0992,5 | |
| 2024-02-08 21:39:00,1707428340000,125.35,125.35,124.96,124.96,3.63422,125.0281,2 | |
| 2024-02-08 21:40:00,1707428400000,124.92,125.3,124.92,125.3,3.82675,125.0116,4 | |
| 2024-02-08 21:41:00,1707428460000,125.38,125.53,125.38,125.53,17.698211139999998,125.4224,9 | |
| 2024-02-08 21:43:00,1707428580000,125.02,125.36,125.02,125.26,4.1361450699999995,125.1056,4 | |
| 2024-02-08 21:44:00,1707428640000,125.27,125.29,125.25,125.25,19.78171394,125.2828,5 | |
| 2024-02-08 21:45:00,1707428700000,125.23,125.25,124.76,124.76,24.512044220000003,125.0948,17 | |
| 2024-02-08 21:46:00,1707428760000,125.11,125.12,124.33,124.33,24.560598619999997,124.8099,20 | |
| 2024-02-08 21:47:00,1707428820000,124.41,124.8,124.41,124.8,3.71232986,124.4982,3 | |
| 2024-02-08 21:48:00,1707428880000,124.67,124.7,124.16,124.7,26.58508926,124.5598,15 | |
| 2024-02-08 21:49:00,1707428940000,124.71,124.71,124.71,124.71,1.8897,124.71,3 | |
| 2024-02-08 21:50:00,1707429000000,124.73,125.15,124.52,124.62,45.27603996,124.7205,20 | |
| 2024-02-08 21:51:00,1707429060000,124.77,125.06,124.77,125.06,2.2590756,124.8575,4 | |
| 2024-02-08 21:52:00,1707429120000,125.06,125.26,125.06,125.26,3.60972,125.1495,16 | |
| 2024-02-08 21:53:00,1707429180000,124.96,125.42,124.81,125.37,18.79461274,124.9835,28 | |
| 2024-02-08 21:54:00,1707429240000,124.91,125.32,124.91,125.32,12.584067269999998,124.9557,6 | |
| 2024-02-08 21:55:00,1707429300000,125.17,125.44,125.0,125.41,54.28216356,125.2917,22 | |
| 2024-02-08 21:56:00,1707429360000,125.05,125.55,125.05,125.55,1.20159949,125.3017,11 | |
| 2024-02-08 21:57:00,1707429420000,125.59,125.61,124.99,124.99,12.91279251,125.1765,10 | |
| 2024-02-08 21:58:00,1707429480000,124.99,124.99,124.89,124.89,5.28757224,124.9376,2 | |
| 2024-02-08 22:00:00,1707429600000,125.0,125.86,125.0,125.86,103.27247638,125.5221,42 | |
| 2024-02-08 22:01:00,1707429660000,125.86,125.86,125.48,125.62,3.9335116399999994,125.8169,10 | |
| 2024-02-08 22:02:00,1707429720000,125.5,125.75,125.5,125.75,2.55332498,125.6665,5 | |
| 2024-02-08 22:03:00,1707429780000,125.67,125.89,125.64,125.89,10.15234694,125.6664,16 | |
| 2024-02-08 22:05:00,1707429900000,125.89,125.89,125.89,125.89,0.21,125.89,2 | |
| 2024-02-08 22:06:00,1707429960000,125.73,126.56,125.73,126.44,235.9631973600001,126.1338,72 | |
| 2024-02-08 22:07:00,1707430020000,126.13,126.15,125.97,125.97,6.593090210000001,126.0757,5 | |
| 2024-02-08 22:09:00,1707430140000,126.19,126.41,126.13,126.33,26.250203870000004,126.2384,29 | |
| 2024-02-08 22:10:00,1707430200000,125.93,125.93,125.93,125.93,0.20163885,125.93,1 | |
| 2024-02-08 22:11:00,1707430260000,126.1,126.14,126.1,126.14,0.37392000000000003,126.1312,3 | |
| 2024-02-08 22:13:00,1707430380000,126.02,126.07,126.02,126.07,0.0687,126.0256,2 | |
| 2024-02-08 22:14:00,1707430440000,126.11,126.2,126.11,126.2,5.67612,126.1246,8 | |
| 2024-02-08 22:15:00,1707430500000,126.14,126.14,126.14,126.14,0.77188,126.14,1 | |
| 2024-02-08 22:16:00,1707430560000,126.13,126.13,126.11,126.11,4.995,126.1219,5 | |
| 2024-02-08 22:17:00,1707430620000,126.2,126.2,126.09,126.09,11.3032874,126.1176,11 | |
| 2024-02-08 22:18:00,1707430680000,125.99,126.05,125.99,126.05,11.998000000000001,126.0363,7 | |
| 2024-02-08 22:19:00,1707430740000,126.19,126.19,126.04,126.04,16.39,126.0909,12 | |
| 2024-02-08 22:20:00,1707430800000,126.09,126.09,125.99,125.99,17.21869384,126.0553,7 | |
| 2024-02-08 22:21:00,1707430860000,125.99,125.99,125.99,125.99,0.70776143,125.99,2 | |
| 2024-02-08 22:22:00,1707430920000,126.0,126.0,125.99,125.99,28.285999999999998,125.9929,6 | |
| 2024-02-08 22:23:00,1707430980000,125.99,125.99,125.99,125.99,11.831366150000001,125.99,3 | |
| 2024-02-08 22:24:00,1707431040000,125.99,125.99,125.99,125.99,0.03968569,125.99,1 | |
| 2024-02-08 22:25:00,1707431100000,125.99,126.0,125.81,126.0,342.0068939300001,125.9988,55 | |
| 2024-02-08 22:26:00,1707431160000,126.04,126.18,126.04,126.05,10.41992856,126.0932,9 | |
| 2024-02-08 22:28:00,1707431280000,125.9,126.1,125.9,126.1,2.77901483,125.9197,3 | |
| 2024-02-08 22:29:00,1707431340000,126.12,126.36,125.9,126.28,73.44813379,126.1711,30 | |
| 2024-02-08 22:30:00,1707431400000,125.9,126.39,125.8,125.8,30.580583420000004,125.8057,31 | |
| 2024-02-08 22:31:00,1707431460000,125.8,126.77,125.8,126.45,27.57141392,126.4226,26 | |
| 2024-02-08 22:32:00,1707431520000,126.47,126.47,126.47,126.47,8.65665928,126.47,3 | |
| 2024-02-08 22:33:00,1707431580000,126.18,126.65,126.18,126.65,3.57793,126.2322,3 | |
| 2024-02-08 22:34:00,1707431640000,126.2,126.2,126.2,126.2,2.67345502,126.2,1 | |
| 2024-02-08 22:35:00,1707431700000,126.2,126.58,126.19,126.58,25.502576810000004,126.2023,10 | |
| 2024-02-08 22:36:00,1707431760000,126.41,126.42,126.09,126.09,7.5023672999999995,126.3073,3 | |
| 2024-02-08 22:37:00,1707431820000,125.94,125.94,125.94,125.94,3.4490171,125.94,1 | |
| 2024-02-08 22:38:00,1707431880000,125.94,125.94,125.49,125.64,22.20184915,125.7322,16 | |
| 2024-02-08 22:39:00,1707431940000,125.76,125.77,125.76,125.77,1.37924,125.7622,3 | |
| 2024-02-08 22:40:00,1707432000000,125.77,125.77,125.59,125.69,18.90088529,125.6374,5 | |
| 2024-02-08 22:41:00,1707432060000,125.76,125.76,125.23,125.23,55.045165850000004,125.424,9 | |
| 2024-02-08 22:43:00,1707432180000,125.56,125.56,125.56,125.56,0.14365,125.56,1 | |
| 2024-02-08 22:44:00,1707432240000,125.56,125.62,125.43,125.62,4.336600000000001,125.4871,4 | |
| 2024-02-08 22:45:00,1707432300000,125.67,125.67,125.65,125.66,3.26982,125.6546,3 | |
| 2024-02-08 22:46:00,1707432360000,125.58,125.66,125.58,125.58,0.7099,125.5946,4 | |
| 2024-02-08 22:48:00,1707432480000,125.72,126.11,125.72,126.11,4.87700692,125.833,19 | |
| 2024-02-08 22:49:00,1707432540000,125.89,126.17,125.89,126.17,4.17,126.0045,9 | |
| 2024-02-08 22:50:00,1707432600000,126.0,126.0,126.0,126.0,0.2146655,126.0,1 | |
| 2024-02-08 22:51:00,1707432660000,126.18,126.26,126.02,126.26,20.55457193,126.1353,13 | |
| 2024-02-08 22:52:00,1707432720000,126.14,126.26,126.14,126.16,1.1121685,126.1548,3 | |
| 2024-02-08 22:53:00,1707432780000,126.26,126.34,126.09,126.09,10.02541619,126.2749,9 | |
| 2024-02-08 22:54:00,1707432840000,126.38,126.54,126.38,126.51,3.5704519699999997,126.4968,14 | |
| 2024-02-08 22:56:00,1707432960000,126.36,126.58,126.36,126.42,6.610060000000001,126.4039,8 | |
| 2024-02-08 22:57:00,1707433020000,126.58,126.65,126.38,126.38,16.684786300000003,126.534,15 | |
| 2024-02-08 22:58:00,1707433080000,126.31,126.31,126.14,126.14,0.52704001,126.2701,3 | |
| 2024-02-08 22:59:00,1707433140000,126.41,126.42,126.27,126.29,4.27629278,126.3142,4 | |
| 2024-02-08 23:00:00,1707433200000,126.06,126.06,126.06,126.06,0.44664606,126.06,1 | |
| 2024-02-08 23:01:00,1707433260000,126.35,126.7,126.2,126.7,31.101082200000004,126.4982,21 | |
| 2024-02-08 23:03:00,1707433380000,125.92,126.08,125.92,126.08,3.0545224,126.0771,2 | |
| 2024-02-08 23:04:00,1707433440000,126.04,126.27,125.68,125.68,12.594774319999999,126.1409,11 | |
| 2024-02-08 23:05:00,1707433500000,126.01,126.14,126.01,126.14,18.704510000000003,126.0514,5 | |
| 2024-02-08 23:08:00,1707433680000,126.14,126.44,126.14,126.37,7.0611,126.2925,5 | |
| 2024-02-08 23:10:00,1707433800000,126.25,126.25,126.06,126.06,2.32222,126.1246,2 | |
| 2024-02-08 23:11:00,1707433860000,126.1,126.3,126.1,126.24,49.547056389999995,126.1738,27 | |
| 2024-02-08 23:12:00,1707433920000,126.07,126.31,126.07,126.19,25.57093597,126.1845,9 | |
| 2024-02-08 23:13:00,1707433980000,126.46,126.68,126.46,126.68,16.21299798,126.6079,14 | |
| 2024-02-08 23:14:00,1707434040000,126.68,126.68,126.06,126.35,68.84032457,126.4323,21 | |
| 2024-02-08 23:15:00,1707434100000,125.96,126.64,125.96,126.63,44.632970500000006,126.3895,17 | |
| 2024-02-08 23:16:00,1707434160000,126.38,126.38,126.38,126.38,0.035,126.38,1 | |
| 2024-02-08 23:17:00,1707434220000,126.31,126.49,126.31,126.39,5.12131942,126.412,4 | |
| 2024-02-08 23:18:00,1707434280000,126.43,126.66,126.43,126.62,5.0629100000000005,126.5155,3 | |
| 2024-02-08 23:19:00,1707434340000,126.38,126.88,126.38,126.88,38.718340829999995,126.6427,26 | |
| 2024-02-08 23:20:00,1707434400000,126.74,126.77,126.74,126.77,4.929399999999999,126.7607,3 | |
| 2024-02-08 23:21:00,1707434460000,126.73,126.73,126.73,126.73,0.57996,126.73,1 | |
| 2024-02-08 23:22:00,1707434520000,126.78,127.0,125.84,126.5,114.20645375999999,126.5651,35 | |
| 2024-02-08 23:23:00,1707434580000,126.92,126.92,126.43,126.43,9.32664703,126.4318,3 | |
| 2024-02-08 23:24:00,1707434640000,126.86,126.86,125.83,126.25,20.48687782,126.1798,10 | |
| 2024-02-08 23:25:00,1707434700000,126.75,126.77,126.75,126.75,6.46187579,126.7539,7 | |
| 2024-02-08 23:27:00,1707434820000,126.4,126.74,126.4,126.74,11.24728,126.4377,4 | |
| 2024-02-08 23:28:00,1707434880000,126.74,127.53,125.9,125.9,133.18708465,127.1163,63 | |
| 2024-02-08 23:29:00,1707434940000,126.38,127.16,126.38,127.16,1.48819893,126.991,3 | |
| 2024-02-08 23:30:00,1707435000000,126.5,127.24,126.5,127.24,7.54285039,126.935,9 | |
| 2024-02-08 23:31:00,1707435060000,127.23,127.24,126.56,126.82,3.088051,126.7958,7 | |
| 2024-02-08 23:32:00,1707435120000,126.67,127.96,126.67,127.11,39.99726834,127.3571,24 | |
| 2024-02-08 23:33:00,1707435180000,127.03,127.76,127.03,127.41,9.76885197,127.1907,13 | |
| 2024-02-08 23:34:00,1707435240000,127.7,127.92,127.19,127.85,55.63905395,127.8264,30 | |
| 2024-02-08 23:35:00,1707435300000,127.24,127.77,127.12,127.16,8.31745091,127.2392,8 | |
| 2024-02-08 23:36:00,1707435360000,127.16,127.59,126.92,126.92,3.177,127.1755,4 | |
| 2024-02-08 23:37:00,1707435420000,126.92,127.68,126.92,127.04,3.95453171,127.2859,13 | |
| 2024-02-08 23:39:00,1707435540000,127.68,127.99,127.3,127.99,8.146307179999999,127.5545,15 | |
| 2024-02-08 23:41:00,1707435660000,127.78,127.79,127.48,127.48,2.87762721,127.7547,3 | |
| 2024-02-08 23:42:00,1707435720000,127.11,127.46,127.11,127.46,5.22082918,127.4499,2 | |
| 2024-02-08 23:43:00,1707435780000,127.76,127.76,127.43,127.72,1.5422916,127.6872,4 | |
| 2024-02-08 23:44:00,1707435840000,127.77,127.8,127.76,127.76,4.29866464,127.7694,7 | |
| 2024-02-08 23:45:00,1707435900000,127.79,127.88,127.5,127.86,24.87382063,127.785,25 | |
| 2024-02-08 23:46:00,1707435960000,127.88,128.0,127.56,127.71,19.294918899999995,127.8652,11 | |
| 2024-02-08 23:47:00,1707436020000,128.02,128.02,128.02,128.02,0.08409,128.02,2 | |
| 2024-02-08 23:48:00,1707436080000,127.61,128.08,127.61,128.08,3.8928069099999996,128.0186,8 | |
| 2024-02-08 23:49:00,1707436140000,127.75,128.01,127.75,128.01,4.04086811,127.7927,3 | |
| 2024-02-08 23:50:00,1707436200000,127.77,128.22,127.61,128.22,38.61826398000001,128.0952,33 | |
| 2024-02-08 23:51:00,1707436260000,128.21,128.32,128.21,128.28,82.73159259,128.2879,20 | |
| 2024-02-08 23:54:00,1707436440000,127.97,128.04,127.61,127.96,6.87769386,127.8583,11 | |
| 2024-02-08 23:55:00,1707436500000,127.47,128.09,127.47,128.09,33.43711739999999,127.772,20 | |
| 2024-02-08 23:56:00,1707436560000,127.95,127.95,127.52,127.52,2.74536002,127.8259,2 | |
| 2024-02-08 23:58:00,1707436680000,127.94,127.97,127.75,127.75,5.81990317,127.7822,8 | |
| 2024-02-08 23:59:00,1707436740000,127.77,128.82,127.77,128.34,34.85610236,128.1163,37 | |
| 2024-02-09 00:00:00,1707436800000,127.71,128.25,127.45,127.45,5.36651143,127.9292,10 | |
| 2024-02-09 00:01:00,1707436860000,127.91,127.93,126.84,127.26,20.325144030000004,127.4146,32 | |
| 2024-02-09 00:02:00,1707436920000,126.78,127.09,126.53,126.71,4.54952912,126.6664,12 | |
| 2024-02-09 00:04:00,1707437040000,127.05,127.39,126.89,126.98,20.039512789999996,127.1274,16 | |
| 2024-02-09 00:05:00,1707437100000,126.99,127.6,126.99,127.44,30.330437829999997,127.4637,16 | |
| 2024-02-09 00:06:00,1707437160000,127.08,127.56,127.08,127.27,11.300000000000002,127.3538,5 | |
| 2024-02-09 00:07:00,1707437220000,127.32,127.33,127.32,127.33,10.0,127.3209,3 | |
| 2024-02-09 00:08:00,1707437280000,127.44,127.44,127.44,127.44,6.0,127.44,2 | |
| 2024-02-09 00:10:00,1707437400000,127.3,127.3,126.58,126.82,21.04217992,127.0943,17 | |
| 2024-02-09 00:11:00,1707437460000,126.67,126.69,126.67,126.69,3.0,126.6702,2 | |
| 2024-02-09 00:12:00,1707437520000,127.24,127.24,127.24,127.24,0.21,127.24,1 | |
| 2024-02-09 00:13:00,1707437580000,127.1,127.1,127.1,127.1,3.07988919,127.1,1 | |
| 2024-02-09 00:14:00,1707437640000,127.11,127.32,126.71,126.71,3.823269,127.152,3 | |
| 2024-02-09 00:15:00,1707437700000,127.1,127.1,127.1,127.1,0.237,127.1,1 | |
| 2024-02-09 00:17:00,1707437820000,126.83,127.07,126.69,126.69,6.04345156,126.7461,3 | |
| 2024-02-09 00:18:00,1707437880000,126.98,126.98,126.98,126.98,0.45692,126.98,1 | |
| 2024-02-09 00:21:00,1707438060000,127.15,127.15,127.15,127.15,0.11589,127.15,1 | |
| 2024-02-09 00:22:00,1707438120000,127.19,127.32,127.19,127.32,7.274918639999999,127.2899,7 | |
| 2024-02-09 00:23:00,1707438180000,127.42,127.42,127.23,127.42,4.31171987,127.3274,5 | |
| 2024-02-09 00:24:00,1707438240000,127.27,127.27,127.14,127.14,50.00000000000001,127.1754,12 | |
| 2024-02-09 00:25:00,1707438300000,127.4,127.61,127.33,127.6,28.51500008,127.4934,17 | |
| 2024-02-09 00:26:00,1707438360000,127.58,127.58,127.38,127.38,2.19400013,127.5585,2 | |
| 2024-02-09 00:27:00,1707438420000,127.34,127.44,127.34,127.44,7.682543620000001,127.3905,7 | |
| 2024-02-09 00:28:00,1707438480000,127.58,127.63,127.52,127.52,10.45230722,127.5806,6 | |
| 2024-02-09 00:29:00,1707438540000,127.43,127.43,126.95,126.95,0.29225956,127.0845,2 | |
| 2024-02-09 00:31:00,1707438660000,127.46,127.46,127.46,127.46,0.11225,127.46,1 | |
| 2024-02-09 00:32:00,1707438720000,127.4,127.4,127.4,127.4,0.47159,127.4,1 | |
| 2024-02-09 00:33:00,1707438780000,127.33,127.34,127.23,127.29,3.6113983000000003,127.319,4 | |
| 2024-02-09 00:34:00,1707438840000,126.85,126.85,126.84,126.84,0.6504602,126.8467,2 | |
| 2024-02-09 00:35:00,1707438900000,127.0,127.0,126.44,126.44,23.445480189999998,126.8881,14 | |
| 2024-02-09 00:36:00,1707438960000,126.38,126.55,126.33,126.5,2.64555837,126.4624,7 | |
| 2024-02-09 00:37:00,1707439020000,126.42,126.73,126.42,126.73,30.97265599,126.5665,16 | |
| 2024-02-09 00:38:00,1707439080000,126.65,126.65,126.65,126.65,0.05812216,126.65,1 | |
| 2024-02-09 00:41:00,1707439260000,126.63,126.63,126.23,126.23,1.142847,126.4741,6 | |
| 2024-02-09 00:42:00,1707439320000,126.19,126.3,125.93,126.0,11.00830035,126.1543,16 | |
| 2024-02-09 00:43:00,1707439380000,126.0,126.16,126.0,126.16,35.059850000000004,126.0183,5 | |
| 2024-02-09 00:44:00,1707439440000,126.17,126.17,125.88,125.88,0.5727078,126.0635,3 | |
| 2024-02-09 00:45:00,1707439500000,126.17,126.27,126.17,126.27,8.00420838,126.1836,3 | |
| 2024-02-09 00:46:00,1707439560000,126.39,126.39,126.39,126.39,0.70727737,126.39,4 | |
| 2024-02-09 00:48:00,1707439680000,126.28,126.28,125.97,126.25,37.72680288,126.1515,18 | |
| 2024-02-09 00:49:00,1707439740000,126.21,126.21,126.04,126.04,3.6388302500000003,126.2034,2 | |
| 2024-02-09 00:51:00,1707439860000,126.45,126.45,126.45,126.45,0.7357,126.45,1 | |
| 2024-02-09 00:53:00,1707439980000,126.5,126.67,126.5,126.67,0.36482736,126.5901,3 | |
| 2024-02-09 00:54:00,1707440040000,126.51,126.51,126.51,126.51,0.2103078,126.51,1 | |
| 2024-02-09 00:55:00,1707440100000,126.67,126.67,126.57,126.57,15.159078599999999,126.6686,3 | |
| 2024-02-09 00:56:00,1707440160000,126.67,126.67,126.67,126.67,3.81372,126.67,2 | |
| 2024-02-09 00:57:00,1707440220000,126.28,126.67,126.28,126.67,25.15013179,126.6669,4 | |
| 2024-02-09 00:58:00,1707440280000,126.62,126.93,126.62,126.93,4.23111985,126.6735,15 | |
| 2024-02-09 00:59:00,1707440340000,126.76,127.15,126.76,127.13,4.64559448,127.097,7 | |
| 2024-02-09 01:00:00,1707440400000,126.74,126.77,126.68,126.77,5.08221808,126.7415,8 | |
| 2024-02-09 01:03:00,1707440580000,126.64,126.88,126.63,126.88,10.519522069999999,126.8493,6 | |
| 2024-02-09 01:04:00,1707440640000,126.94,126.94,126.94,126.94,0.73246,126.94,1 | |
| 2024-02-09 01:05:00,1707440700000,126.81,127.14,126.81,127.12,8.716237889999999,127.0203,8 | |
| 2024-02-09 01:06:00,1707440760000,127.14,127.24,126.91,126.91,8.0432039,127.1749,10 | |
| 2024-02-09 01:07:00,1707440820000,127.18,127.31,127.18,127.31,3.93143576,127.285,9 | |
| 2024-02-09 01:08:00,1707440880000,126.96,127.27,126.96,127.25,6.47158721,127.2236,8 | |
| 2024-02-09 01:09:00,1707440940000,127.19,127.19,127.19,127.19,0.56809,127.19,1 | |
| 2024-02-09 01:10:00,1707441000000,127.19,127.19,127.19,127.19,0.69241,127.19,2 | |
| 2024-02-09 01:11:00,1707441060000,126.64,127.13,126.63,127.08,21.64183478,126.8361,10 | |
| 2024-02-09 01:12:00,1707441120000,127.21,127.29,127.16,127.17,14.93113429,127.2459,12 | |
| 2024-02-09 01:13:00,1707441180000,127.16,127.16,127.16,127.16,0.41671,127.16,1 | |
| 2024-02-09 01:14:00,1707441240000,127.21,127.22,126.94,126.94,10.588940000000001,127.0145,5 | |
| 2024-02-09 01:15:00,1707441300000,126.58,127.11,126.57,127.11,6.97881131,126.5812,3 | |
| 2024-02-09 01:16:00,1707441360000,127.01,127.05,127.01,127.05,3.77986,127.0328,3 | |
| 2024-02-09 01:17:00,1707441420000,127.15,127.15,126.99,127.01,3.28568,127.004,4 | |
| 2024-02-09 01:18:00,1707441480000,127.13,127.32,127.12,127.32,24.870371439999996,127.1342,13 | |
| 2024-02-09 01:19:00,1707441540000,127.16,127.21,127.16,127.21,0.8614531999999999,127.1845,2 | |
| 2024-02-09 01:20:00,1707441600000,127.28,127.28,127.27,127.27,1.08856272,127.2733,3 | |
| 2024-02-09 01:21:00,1707441660000,127.31,127.63,127.16,127.49,18.9210204,127.3623,18 | |
| 2024-02-09 01:22:00,1707441720000,127.29,127.29,127.29,127.29,3.0,127.29,1 | |
| 2024-02-09 01:23:00,1707441780000,127.55,127.6,126.81,127.4,54.36857187,127.3268,22 | |
| 2024-02-09 01:24:00,1707441840000,127.39,129.16,126.99,129.16,376.40573745000006,128.4008,195 | |
| 2024-02-09 01:25:00,1707441900000,129.16,129.16,128.65,129.15,27.10456278,129.105,22 | |
| 2024-02-09 01:26:00,1707441960000,128.71,129.16,128.71,128.8,18.93643814,128.967,24 | |
| 2024-02-09 01:27:00,1707442020000,129.16,129.17,128.8,128.9,6.278708599999998,129.0981,13 | |
| 2024-02-09 01:28:00,1707442080000,129.16,129.16,129.16,129.16,1.0,129.16,1 | |
| 2024-02-09 01:29:00,1707442140000,128.5,128.5,128.5,128.5,0.08671415,128.5,1 | |
| 2024-02-09 01:30:00,1707442200000,128.97,128.99,128.77,128.77,26.61789,128.8211,11 | |
| 2024-02-09 01:31:00,1707442260000,128.67,128.67,128.67,128.67,1.08119,128.67,1 | |
| 2024-02-09 01:32:00,1707442320000,128.34,128.36,128.33,128.33,7.17718376,128.3389,6 | |
| 2024-02-09 01:33:00,1707442380000,128.3,128.95,128.2,128.71,87.94253873000002,128.4913,53 | |
| 2024-02-09 01:34:00,1707442440000,128.71,128.89,128.31,128.32,85.48417361,128.3811,35 | |
| 2024-02-09 01:35:00,1707442500000,128.31,128.31,128.16,128.16,2.88237296,128.1759,3 | |
| 2024-02-09 01:36:00,1707442560000,128.33,128.33,128.33,128.33,0.00898,128.33,1 | |
| 2024-02-09 01:37:00,1707442620000,128.25,128.7,128.25,128.55,93.18950986000002,128.5155,43 | |
| 2024-02-09 01:40:00,1707442800000,128.7,128.74,128.5,128.74,46.872877550000005,128.6156,19 | |
| 2024-02-09 01:41:00,1707442860000,128.65,128.78,128.65,128.78,7.1679042,128.7512,6 | |
| 2024-02-09 01:46:00,1707443160000,128.12,128.14,128.04,128.04,1.7949386,128.117,5 | |
| 2024-02-09 01:48:00,1707443280000,128.05,128.05,127.96,127.97,0.8647346,128.0061,3 | |
| 2024-02-09 01:49:00,1707443340000,128.21,128.21,128.21,128.21,0.72334,128.21,1 | |
| 2024-02-09 01:50:00,1707443400000,128.17,128.17,127.94,127.94,26.699568929999998,128.0328,12 | |
| 2024-02-09 01:51:00,1707443460000,127.96,127.96,127.84,127.84,0.6930826099999999,127.8433,4 | |
| 2024-02-09 01:52:00,1707443520000,127.77,127.79,127.54,127.54,2.0586278,127.6883,4 | |
| 2024-02-09 01:55:00,1707443700000,127.79,127.79,127.79,127.79,0.21,127.79,1 | |
| 2024-02-09 01:56:00,1707443760000,127.68,128.35,127.68,128.35,56.22038949000002,128.0372,21 | |
| 2024-02-09 01:57:00,1707443820000,128.23,128.35,127.99,127.99,91.70244359000002,128.0593,40 | |
| 2024-02-09 02:00:00,1707444000000,127.81,127.81,127.68,127.7,5.46349628,127.7346,4 | |
| 2024-02-09 02:01:00,1707444060000,127.58,127.59,127.54,127.59,2.02710802,127.5818,3 | |
| 2024-02-09 02:02:00,1707444120000,127.41,127.46,127.03,127.33,159.86140107000003,127.3024,56 | |
| 2024-02-09 02:03:00,1707444180000,127.3,127.51,127.3,127.51,1.74018,127.5014,2 | |
| 2024-02-09 02:04:00,1707444240000,127.4,127.76,127.4,127.76,5.4866419,127.6092,7 | |
| 2024-02-09 02:05:00,1707444300000,127.67,127.68,127.67,127.68,4.02119024,127.6749,2 | |
| 2024-02-09 02:06:00,1707444360000,127.69,127.87,127.69,127.83,9.94315,127.7908,6 | |
| 2024-02-09 02:07:00,1707444420000,127.71,127.71,127.61,127.61,1.13416083,127.6982,2 | |
| 2024-02-09 02:09:00,1707444540000,127.2,127.21,127.02,127.21,43.46076926,127.1044,10 | |
| 2024-02-09 02:10:00,1707444600000,127.23,127.89,127.23,127.78,89.58319607999998,127.522,39 | |
| 2024-02-09 02:11:00,1707444660000,127.76,127.83,127.62,127.65,11.702983629999999,127.6735,9 | |
| 2024-02-09 02:13:00,1707444780000,127.25,127.55,127.25,127.55,18.441858099999997,127.5213,5 | |
| 2024-02-09 02:14:00,1707444840000,127.74,127.74,127.74,127.74,0.19895,127.74,1 | |
| 2024-02-09 02:15:00,1707444900000,127.55,127.55,127.55,127.55,0.12801479,127.55,1 | |
| 2024-02-09 02:16:00,1707444960000,127.51,127.51,127.51,127.51,1.24387,127.51,2 | |
| 2024-02-09 02:17:00,1707445020000,127.6,127.6,127.6,127.6,1.32193,127.6,1 | |
| 2024-02-09 02:18:00,1707445080000,127.7,127.75,127.7,127.75,0.19453498,127.7109,2 | |
| 2024-02-09 02:19:00,1707445140000,127.93,127.93,127.57,127.6,91.93838852,127.7221,40 | |
| 2024-02-09 02:20:00,1707445200000,127.33,127.33,127.33,127.33,1.0,127.33,1 | |
| 2024-02-09 02:22:00,1707445320000,127.42,127.45,127.42,127.45,7.37279894,127.4382,3 | |
| 2024-02-09 02:23:00,1707445380000,127.56,127.57,127.56,127.57,0.93288118,127.5616,3 | |
| 2024-02-09 02:24:00,1707445440000,127.53,127.53,127.34,127.34,4.77989,127.3797,3 | |
| 2024-02-09 02:25:00,1707445500000,127.34,127.34,127.34,127.34,0.21,127.34,1 | |
| 2024-02-09 02:26:00,1707445560000,127.38,127.65,127.33,127.65,5.20106115,127.3623,8 | |
| 2024-02-09 02:28:00,1707445680000,127.57,127.57,127.28,127.28,4.957092869999999,127.524,2 | |
| 2024-02-09 02:29:00,1707445740000,127.36,127.47,127.36,127.36,2.3550966100000004,127.3966,3 | |
| 2024-02-09 02:30:00,1707445800000,127.76,127.76,127.26,127.37,2.4775764600000003,127.3351,9 | |
| 2024-02-09 02:31:00,1707445860000,127.37,127.37,127.2,127.2,2.35707071,127.2933,8 | |
| 2024-02-09 02:32:00,1707445920000,127.14,127.14,127.14,127.14,1.5731928,127.14,4 | |
| 2024-02-09 02:33:00,1707445980000,127.28,127.28,127.27,127.27,1.40348,127.276,2 | |
| 2024-02-09 02:34:00,1707446040000,127.13,127.13,127.07,127.07,1.33352492,127.1032,6 | |
| 2024-02-09 02:37:00,1707446220000,127.01,127.01,127.01,127.01,0.07162,127.01,1 | |
| 2024-02-09 02:38:00,1707446280000,126.87,127.03,126.81,126.93,163.74306744000003,126.9982,50 | |
| 2024-02-09 02:39:00,1707446340000,126.76,126.77,126.64,126.77,3.66725708,126.7564,4 | |
| 2024-02-09 02:40:00,1707446400000,126.76,126.76,126.76,126.76,1.41211,126.76,1 | |
| 2024-02-09 02:41:00,1707446460000,126.6,126.6,126.6,126.6,0.2304132,126.6,1 | |
| 2024-02-09 02:42:00,1707446520000,126.74,126.74,126.67,126.67,9.8,126.7153,5 | |
| 2024-02-09 02:43:00,1707446580000,126.55,126.82,126.38,126.82,38.47687549,126.5497,26 | |
| 2024-02-09 02:44:00,1707446640000,126.88,126.91,126.61,126.61,0.34466118999999995,126.7795,4 | |
| 2024-02-09 02:45:00,1707446700000,126.61,126.61,126.61,126.61,0.54952615,126.61,3 | |
| 2024-02-09 02:46:00,1707446760000,126.77,126.84,126.77,126.84,0.20643,126.7959,2 | |
| 2024-02-09 02:47:00,1707446820000,126.86,126.86,126.86,126.86,0.39413527,126.86,1 | |
| 2024-02-09 02:48:00,1707446880000,126.81,126.81,126.81,126.81,0.40332,126.81,1 | |
| 2024-02-09 02:49:00,1707446940000,127.0,127.08,127.0,127.08,0.47265663999999996,127.0153,5 | |
| 2024-02-09 02:51:00,1707447060000,127.06,127.12,126.99,126.99,22.279694810000002,127.0557,18 | |
| 2024-02-09 02:54:00,1707447240000,127.0,127.01,127.0,127.01,4.26,127.0052,2 | |
| 2024-02-09 02:55:00,1707447300000,126.91,127.24,126.91,127.24,40.090257109999996,127.1284,27 | |
| 2024-02-09 02:56:00,1707447360000,127.26,127.43,127.04,127.33,3.17996074,127.2787,15 | |
| 2024-02-09 02:57:00,1707447420000,127.28,127.3,126.94,127.21,32.58991274,127.0516,19 | |
| 2024-02-09 02:58:00,1707447480000,127.2,127.31,127.2,127.31,14.000000000000002,127.2345,7 | |
| 2024-02-09 02:59:00,1707447540000,127.22,127.22,127.06,127.06,0.38629432,127.0936,5 | |
| 2024-02-09 03:02:00,1707447720000,127.38,127.44,127.38,127.44,11.499999999999998,127.4061,7 | |
| 2024-02-09 03:04:00,1707447840000,127.3,127.36,126.89,126.89,32.779620300000005,127.2782,11 | |
| 2024-02-09 03:05:00,1707447900000,127.14,127.16,126.75,126.87,7.129753099999999,127.1136,7 | |
| 2024-02-09 03:07:00,1707448020000,126.95,127.01,126.95,127.01,6.7682991999999995,126.9838,4 | |
| 2024-02-09 03:10:00,1707448200000,127.14,127.31,127.14,127.18,5.78956,127.2283,6 | |
| 2024-02-09 03:11:00,1707448260000,127.1,127.1,127.1,127.1,0.04,127.1,1 | |
| 2024-02-09 03:13:00,1707448380000,127.26,127.26,127.26,127.26,0.52551,127.26,1 | |
| 2024-02-09 03:14:00,1707448440000,127.27,127.3,127.27,127.3,1.9072600000000002,127.2894,3 | |
| 2024-02-09 03:15:00,1707448500000,127.03,127.03,126.89,126.89,2.84796532,126.9297,4 | |
| 2024-02-09 03:16:00,1707448560000,127.0,127.55,127.0,127.42,27.447905100000003,127.4325,22 | |
| 2024-02-09 03:17:00,1707448620000,127.52,127.52,127.32,127.39,1.9188759,127.4584,4 | |
| 2024-02-09 03:18:00,1707448680000,127.55,127.63,127.44,127.5,22.343036999999995,127.5074,12 | |
| 2024-02-09 03:19:00,1707448740000,127.58,127.81,127.58,127.65,2.0057721299999995,127.7346,8 | |
| 2024-02-09 03:20:00,1707448800000,127.71,127.71,127.71,127.71,0.4861748,127.71,1 | |
| 2024-02-09 03:21:00,1707448860000,127.69,127.69,127.69,127.69,0.0783024,127.69,1 | |
| 2024-02-09 03:23:00,1707448980000,127.32,127.42,127.32,127.42,5.03312119,127.4102,4 | |
| 2024-02-09 03:24:00,1707449040000,127.48,127.5,127.1,127.25,466.1814695799999,127.2143,56 | |
| 2024-02-09 03:28:00,1707449280000,127.24,127.24,127.24,127.24,12.84980649,127.24,1 | |
| 2024-02-09 03:29:00,1707449340000,127.0,127.0,126.94,126.94,0.49593084,126.949,2 | |
| 2024-02-09 03:30:00,1707449400000,126.93,126.93,126.75,126.75,1.70484329,126.8568,6 | |
| 2024-02-09 03:31:00,1707449460000,126.68,126.68,126.68,126.68,0.4216262,126.68,1 | |
| 2024-02-09 03:32:00,1707449520000,126.54,126.55,126.53,126.55,21.3210824,126.5452,4 | |
| 2024-02-09 03:33:00,1707449580000,126.56,126.56,126.51,126.51,0.5259982000000001,126.5316,2 | |
| 2024-02-09 03:34:00,1707449640000,126.49,126.5,126.43,126.47,1.01041305,126.4657,7 | |
| 2024-02-09 03:35:00,1707449700000,126.42,126.42,126.42,126.42,0.08671415,126.42,1 | |
| 2024-02-09 03:36:00,1707449760000,126.38,126.42,126.2,126.42,106.01711287999998,126.2891,19 | |
| 2024-02-09 03:38:00,1707449880000,126.32,126.32,125.26,125.38,411.2568423399999,125.8342,127 | |
| 2024-02-09 03:39:00,1707449940000,125.31,125.5,125.21,125.5,3.64090476,125.285,4 | |
| 2024-02-09 03:40:00,1707450000000,125.34,125.34,125.0,125.1,7.939498779999999,125.1069,18 | |
| 2024-02-09 03:41:00,1707450060000,125.05,125.05,124.7,124.7,26.155321139999998,124.9262,17 | |
| 2024-02-09 03:42:00,1707450120000,124.81,124.81,124.81,124.81,0.15,124.81,1 | |
| 2024-02-09 03:43:00,1707450180000,124.74,124.74,124.73,124.73,4.125,124.735,2 | |
| 2024-02-09 03:44:00,1707450240000,124.8,124.8,124.41,124.72,253.57978262999998,124.6246,44 | |
| 2024-02-09 03:45:00,1707450300000,124.86,124.98,124.86,124.98,4.70144263,124.9613,7 | |
| 2024-02-09 03:46:00,1707450360000,125.09,125.17,125.09,125.17,0.42205777,125.1224,4 | |
| 2024-02-09 03:48:00,1707450480000,125.18,125.18,125.11,125.11,1.27053211,125.1373,4 | |
| 2024-02-09 03:49:00,1707450540000,125.07,125.11,124.95,124.95,53.86225412999999,125.1052,12 | |
| 2024-02-09 03:50:00,1707450600000,124.92,124.92,124.76,124.76,56.357593050000006,124.9191,9 | |
| 2024-02-09 03:51:00,1707450660000,124.62,124.62,124.47,124.47,75.69502999999999,124.5348,12 | |
| 2024-02-09 03:53:00,1707450780000,124.67,124.67,124.67,124.67,0.35092871,124.67,1 | |
| 2024-02-09 03:54:00,1707450840000,124.75,124.84,124.75,124.84,11.922830000000001,124.7539,3 | |
| 2024-02-09 03:55:00,1707450900000,124.7,124.7,124.65,124.65,1.4723600399999999,124.6924,3 | |
| 2024-02-09 03:56:00,1707450960000,124.54,124.81,124.54,124.81,6.7951393300000005,124.8017,3 | |
| 2024-02-09 03:57:00,1707451020000,124.84,124.97,124.84,124.94,19.7374,124.8926,7 | |
| 2024-02-09 03:59:00,1707451140000,124.79,124.79,124.74,124.77,17.877872789999998,124.7806,6 | |
| 2024-02-09 04:00:00,1707451200000,124.95,125.21,124.95,125.21,6.84818134,125.1968,9 | |
| 2024-02-09 04:01:00,1707451260000,124.8,124.8,124.53,124.53,7.4483418,124.7369,3 | |
| 2024-02-09 04:03:00,1707451380000,124.56,124.56,124.56,124.56,0.22924402,124.56,1 | |
| 2024-02-09 04:04:00,1707451440000,124.6,124.62,124.6,124.62,3.22209187,124.601,3 | |
| 2024-02-09 04:05:00,1707451500000,124.69,125.31,124.67,125.31,77.20697966999997,124.9821,29 | |
| 2024-02-09 04:07:00,1707451620000,124.76,124.84,124.56,124.65,43.165122929999995,124.6787,26 | |
| 2024-02-09 04:09:00,1707451740000,124.54,124.66,124.54,124.66,2.0686093,124.6561,2 | |
| 2024-02-09 04:10:00,1707451800000,124.61,124.67,124.4,124.4,31.11402842999999,124.51,23 | |
| 2024-02-09 04:11:00,1707451860000,124.7,124.7,124.7,124.7,0.0356,124.7,1 | |
| 2024-02-09 04:12:00,1707451920000,124.7,124.8,124.7,124.71,0.08513599,124.7183,3 | |
| 2024-02-09 04:13:00,1707451980000,124.71,124.71,124.71,124.71,1.21739093,124.71,1 | |
| 2024-02-09 04:16:00,1707452160000,124.7,124.7,124.7,124.7,0.02005,124.7,1 | |
| 2024-02-09 04:18:00,1707452280000,124.77,125.03,124.77,124.97,25.2398,124.9239,19 | |
| 2024-02-09 04:19:00,1707452340000,125.05,125.17,125.05,125.17,10.395620000000001,125.1178,11 | |
| 2024-02-09 04:21:00,1707452460000,125.09,125.62,125.09,125.6,52.33895807999999,125.5092,57 | |
| 2024-02-09 04:22:00,1707452520000,125.71,125.71,125.71,125.71,0.55360592,125.71,1 | |
| 2024-02-09 04:23:00,1707452580000,125.65,125.65,125.51,125.51,3.95872889,125.5311,3 | |
| 2024-02-09 04:24:00,1707452640000,125.43,125.48,125.43,125.48,6.463749999999999,125.4487,3 | |
| 2024-02-09 04:25:00,1707452700000,125.35,125.63,125.31,125.63,9.59603878,125.537,8 | |
| 2024-02-09 04:26:00,1707452760000,125.62,125.64,125.62,125.64,0.18116000000000002,125.6239,2 | |
| 2024-02-09 04:27:00,1707452820000,125.74,125.74,125.74,125.74,0.07704515,125.74,1 | |
| 2024-02-09 04:28:00,1707452880000,125.6,126.04,125.6,125.93,75.12549519,125.9407,30 | |
| 2024-02-09 04:29:00,1707452940000,125.73,125.84,125.73,125.84,0.6292121399999999,125.7774,5 | |
| 2024-02-09 04:30:00,1707453000000,126.01,126.09,125.84,126.09,8.83671858,126.0673,7 | |
| 2024-02-09 04:31:00,1707453060000,125.84,126.23,125.84,125.98,53.06547989000001,126.1312,45 | |
| 2024-02-09 04:32:00,1707453120000,125.92,125.92,125.92,125.92,0.16707923,125.92,1 | |
| 2024-02-09 04:33:00,1707453180000,126.07,126.07,126.07,126.07,0.5,126.07,1 | |
| 2024-02-09 04:34:00,1707453240000,126.02,126.02,126.02,126.02,0.2072577,126.02,1 | |
| 2024-02-09 04:36:00,1707453360000,126.13,126.23,126.08,126.22,2.38906974,126.1944,6 | |
| 2024-02-09 04:38:00,1707453480000,126.23,126.23,126.23,126.23,0.73837,126.23,1 | |
| 2024-02-09 04:39:00,1707453540000,126.23,126.4,126.23,126.33,10.455791160000002,126.2386,13 | |
| 2024-02-09 04:42:00,1707453720000,126.41,127.02,126.41,127.02,44.36740453000001,126.6932,44 | |
| 2024-02-09 04:43:00,1707453780000,126.99,126.99,126.99,126.99,0.08817509,126.99,1 | |
| 2024-02-09 04:44:00,1707453840000,127.07,127.33,126.98,127.33,23.09633257,127.0197,13 | |
| 2024-02-09 04:45:00,1707453900000,127.25,127.25,127.2,127.2,60.14098288000001,127.2165,46 | |
| 2024-02-09 04:46:00,1707453960000,127.09,127.09,127.09,127.09,0.21042,127.09,1 | |
| 2024-02-09 04:48:00,1707454080000,127.26,127.26,127.26,127.26,0.5,127.26,2 | |
| 2024-02-09 04:49:00,1707454140000,127.3,127.5,127.3,127.5,1.9690945800000001,127.4102,15 | |
| 2024-02-09 04:50:00,1707454200000,127.32,127.32,127.32,127.32,0.11765,127.32,1 | |
| 2024-02-09 04:51:00,1707454260000,127.32,127.34,127.32,127.32,6.20365468,127.3298,5 | |
| 2024-02-09 04:52:00,1707454320000,127.34,127.34,127.34,127.34,0.56559683,127.34,1 | |
| 2024-02-09 04:56:00,1707454560000,127.09,127.09,127.09,127.09,4.588699999999999,127.09,3 | |
| 2024-02-09 04:57:00,1707454620000,127.15,127.15,127.02,127.02,7.70201,127.0709,4 | |
| 2024-02-09 04:58:00,1707454680000,126.98,126.98,126.64,126.68,7.4416491,126.7617,7 | |
| 2024-02-09 04:59:00,1707454740000,126.61,126.61,124.19,126.22,1032.9962586800002,125.3105,87 | |
| 2024-02-09 05:00:00,1707454800000,126.12,126.3,126.12,126.3,2.47137752,126.2751,6 | |
| 2024-02-09 05:01:00,1707454860000,126.34,126.52,126.34,126.43,11.185968560000001,126.414,9 | |
| 2024-02-09 05:02:00,1707454920000,126.43,126.53,126.43,126.53,5.34499175,126.4993,4 | |
| 2024-02-09 05:03:00,1707454980000,126.27,126.27,126.27,126.27,0.5,126.27,1 | |
| 2024-02-09 05:05:00,1707455100000,126.2,126.2,126.2,126.2,1.54953021,126.2,1 | |
| 2024-02-09 05:06:00,1707455160000,126.27,126.27,126.27,126.27,0.5,126.27,1 | |
| 2024-02-09 05:07:00,1707455220000,126.23,126.5,126.23,126.5,2.964,126.3895,10 | |
| 2024-02-09 05:08:00,1707455280000,126.5,126.64,125.41,125.41,359.43972999999994,125.9775,49 | |
| 2024-02-09 05:09:00,1707455340000,126.27,126.33,126.27,126.33,3.89703191,126.2982,2 | |
| 2024-02-09 05:11:00,1707455460000,126.28,126.28,126.28,126.28,0.56964,126.28,1 | |
| 2024-02-09 05:12:00,1707455520000,126.23,126.23,126.23,126.23,1.79113678,126.23,2 | |
| 2024-02-09 05:13:00,1707455580000,126.27,126.27,126.14,126.14,3.4165136,126.2542,2 | |
| 2024-02-09 05:14:00,1707455640000,126.06,126.06,126.06,126.06,3.0,126.06,2 | |
| 2024-02-09 05:15:00,1707455700000,126.25,126.38,126.25,126.3,41.634699999999995,126.3024,14 | |
| 2024-02-09 05:16:00,1707455760000,126.38,126.38,125.78,125.78,12.59238568,125.8822,7 | |
| 2024-02-09 05:17:00,1707455820000,125.88,125.88,125.88,125.88,0.159,125.88,1 | |
| 2024-02-09 05:18:00,1707455880000,125.92,125.92,125.83,125.83,1.3285399999999998,125.8719,3 | |
| 2024-02-09 05:22:00,1707456120000,125.94,126.12,125.94,126.12,0.24037005,126.016,2 | |
| 2024-02-09 05:24:00,1707456240000,126.09,126.09,126.09,126.09,1.0,126.09,1 | |
| 2024-02-09 05:25:00,1707456300000,126.14,126.14,126.14,126.14,1.0,126.14,2 | |
| 2024-02-09 05:26:00,1707456360000,125.95,125.95,125.95,125.95,0.17557,125.95,1 | |
| 2024-02-09 05:29:00,1707456540000,126.04,126.04,126.0,126.0,18.7491,126.0204,8 | |
| 2024-02-09 05:30:00,1707456600000,126.04,126.05,126.04,126.05,2.41706076,126.0415,2 | |
| 2024-02-09 05:33:00,1707456780000,125.87,126.09,125.87,126.09,3.5,125.9162,4 | |
| 2024-02-09 05:35:00,1707456900000,126.1,126.1,126.1,126.1,1.6136296099999998,126.1,2 | |
| 2024-02-09 05:36:00,1707456960000,125.97,126.04,125.97,126.04,3.9001,126.0008,3 | |
| 2024-02-09 05:37:00,1707457020000,125.84,125.84,125.84,125.84,3.183,125.84,1 | |
| 2024-02-09 05:38:00,1707457080000,125.98,126.07,125.98,126.07,8.79174536,126.0537,2 | |
| 2024-02-09 05:41:00,1707457260000,126.09,126.46,126.07,126.46,17.891431970000003,126.1823,17 | |
| 2024-02-09 05:42:00,1707457320000,126.37,126.59,126.18,126.59,76.97533452000002,126.4391,29 | |
| 2024-02-09 05:43:00,1707457380000,126.36,126.36,126.06,126.07,5.14158264,126.1471,4 | |
| 2024-02-09 05:49:00,1707457740000,125.88,125.88,125.56,125.56,5.1084639,125.6617,4 | |
| 2024-02-09 05:50:00,1707457800000,125.86,125.86,125.86,125.86,0.01566,125.86,1 | |
| 2024-02-09 05:51:00,1707457860000,125.55,125.68,125.29,125.29,22.38296655,125.4748,12 | |
| 2024-02-09 05:52:00,1707457920000,125.44,125.44,125.39,125.39,3.4419,125.4369,2 | |
| 2024-02-09 05:53:00,1707457980000,125.26,125.53,125.26,125.53,2.38922642,125.3226,2 | |
| 2024-02-09 05:54:00,1707458040000,125.5,125.63,125.5,125.63,17.25011784,125.5148,6 | |
| 2024-02-09 05:55:00,1707458100000,125.54,125.83,125.49,125.83,19.38565926,125.587,16 | |
| 2024-02-09 05:56:00,1707458160000,125.85,125.96,125.85,125.96,0.8282170799999999,125.9324,3 | |
| 2024-02-09 05:57:00,1707458220000,125.99,125.99,125.8,125.8,14.577270669999999,125.8491,6 | |
| 2024-02-09 05:58:00,1707458280000,125.66,125.66,125.66,125.66,0.69470681,125.66,1 | |
| 2024-02-09 05:59:00,1707458340000,125.78,125.78,125.51,125.75,12.033230349999998,125.7377,4 | |
| 2024-02-09 06:00:00,1707458400000,125.67,125.67,125.67,125.67,1.83481163,125.67,1 | |
| 2024-02-09 06:01:00,1707458460000,126.03,126.03,126.03,126.03,0.26139171,126.03,2 | |
| 2024-02-09 06:02:00,1707458520000,125.99,126.03,125.99,126.02,6.44364136,126.012,3 | |
| 2024-02-09 06:03:00,1707458580000,126.07,126.12,126.07,126.12,3.5184635699999998,126.1186,5 | |
| 2024-02-09 06:04:00,1707458640000,125.86,125.86,125.86,125.86,2.1932259000000003,125.86,2 | |
| 2024-02-09 06:05:00,1707458700000,126.16,126.23,126.16,126.23,0.93340198,126.2067,4 | |
| 2024-02-09 06:06:00,1707458760000,126.11,126.11,126.11,126.11,0.76784121,126.11,1 | |
| 2024-02-09 06:07:00,1707458820000,126.24,126.24,126.24,126.24,3.5599999999999996,126.24,3 | |
| 2024-02-09 06:09:00,1707458940000,126.25,126.25,126.25,126.25,0.08552353,126.25,2 | |
| 2024-02-09 06:11:00,1707459060000,126.32,126.32,126.26,126.26,0.64932557,126.2794,2 | |
| 2024-02-09 06:12:00,1707459120000,126.23,126.47,126.11,126.47,14.82514232,126.2713,14 | |
| 2024-02-09 06:14:00,1707459240000,126.31,126.31,126.31,126.31,2.29049,126.31,2 | |
| 2024-02-09 06:15:00,1707459300000,126.13,126.18,126.13,126.17,4.83119177,126.1573,3 | |
| 2024-02-09 06:16:00,1707459360000,126.42,126.54,126.11,126.12,10.931191770000002,126.2644,7 | |
| 2024-02-09 06:18:00,1707459480000,126.4,126.4,126.22,126.36,15.14295757,126.3349,18 | |
| 2024-02-09 06:19:00,1707459540000,126.49,126.55,126.49,126.55,19.144489999999998,126.5293,10 | |
| 2024-02-09 06:21:00,1707459660000,126.5,126.5,126.5,126.5,0.05435561,126.5,1 | |
| 2024-02-09 06:22:00,1707459720000,126.67,127.0,126.61,127.0,96.93943289999997,126.8086,40 | |
| 2024-02-09 06:23:00,1707459780000,126.89,126.89,126.89,126.89,2.986528,126.89,1 | |
| 2024-02-09 06:24:00,1707459840000,126.81,126.81,126.81,126.81,1.27624,126.81,1 | |
| 2024-02-09 06:25:00,1707459900000,126.74,127.11,126.74,127.11,3.6936191499999995,126.906,10 | |
| 2024-02-09 06:27:00,1707460020000,126.54,126.57,126.54,126.57,4.132124,126.5593,5 | |
| 2024-02-09 06:29:00,1707460140000,126.66,126.66,126.66,126.66,5.20889,126.66,1 | |
| 2024-02-09 06:31:00,1707460260000,126.61,126.61,126.59,126.59,6.0995675600000006,126.6032,4 | |
| 2024-02-09 06:32:00,1707460320000,126.58,126.58,126.57,126.57,1.77043244,126.5747,2 | |
| 2024-02-09 06:34:00,1707460440000,126.34,126.56,126.34,126.56,9.02078547,126.5348,8 | |
| 2024-02-09 06:37:00,1707460620000,126.51,127.0,126.51,127.0,32.89892593,126.7808,18 | |
| 2024-02-09 06:38:00,1707460680000,127.0,127.18,126.87,127.16,12.89597425,127.1083,11 | |
| 2024-02-09 06:39:00,1707460740000,127.2,127.23,127.2,127.23,2.0923378699999997,127.2157,3 | |
| 2024-02-09 06:40:00,1707460800000,127.02,127.4,127.02,127.39,39.68894881,127.2914,14 | |
| 2024-02-09 06:43:00,1707460980000,127.4,127.4,127.35,127.4,12.08873871,127.3853,7 | |
| 2024-02-09 06:44:00,1707461040000,127.24,127.24,127.24,127.24,3.0,127.24,1 | |
| 2024-02-09 06:45:00,1707461100000,127.41,127.44,127.41,127.44,2.28262,127.4372,5 | |
| 2024-02-09 06:48:00,1707461280000,127.22,127.52,127.22,127.52,3.5,127.2657,5 | |
| 2024-02-09 06:49:00,1707461340000,127.39,127.46,127.39,127.46,14.29445033,127.4316,6 | |
| 2024-02-09 06:50:00,1707461400000,127.46,127.46,127.46,127.46,1.68719608,127.46,2 | |
| 2024-02-09 06:51:00,1707461460000,127.51,127.51,127.51,127.51,0.83317,127.51,1 | |
| 2024-02-09 06:52:00,1707461520000,127.46,127.46,127.46,127.46,124.47690999,127.46,12 | |
| 2024-02-09 06:53:00,1707461580000,127.44,127.5,127.44,127.5,0.16407000000000002,127.497,2 | |
| 2024-02-09 06:54:00,1707461640000,127.52,127.52,127.51,127.51,0.7752600000000001,127.5102,2 | |
| 2024-02-09 06:55:00,1707461700000,127.41,127.41,127.41,127.41,0.19843,127.41,1 | |
| 2024-02-09 06:56:00,1707461760000,127.37,127.37,127.34,127.35,5.932557109999999,127.3478,3 | |
| 2024-02-09 06:58:00,1707461880000,127.2,127.2,126.81,126.81,37.65301909,127.0991,9 | |
| 2024-02-09 07:00:00,1707462000000,126.96,126.96,126.96,126.96,1.10270951,126.96,1 | |
| 2024-02-09 07:03:00,1707462180000,126.96,126.96,126.96,126.96,0.5,126.96,1 | |
| 2024-02-09 07:04:00,1707462240000,127.07,127.07,127.07,127.07,0.33372,127.07,1 | |
| 2024-02-09 07:05:00,1707462300000,127.01,127.05,126.67,126.67,1.373609,127.0141,4 | |
| 2024-02-09 07:06:00,1707462360000,127.09,127.09,127.09,127.09,0.07055,127.09,1 | |
| 2024-02-09 07:09:00,1707462540000,127.09,127.51,126.99,126.99,51.68978388000001,127.2702,24 | |
| 2024-02-09 07:10:00,1707462600000,127.31,127.73,127.31,127.73,5.72996062,127.6414,13 | |
| 2024-02-09 07:11:00,1707462660000,127.18,127.18,127.18,127.18,0.1286111,127.18,7 | |
| 2024-02-09 07:12:00,1707462720000,127.3,127.92,127.3,127.92,4.10922823,127.6323,18 | |
| 2024-02-09 07:13:00,1707462780000,127.99,128.05,127.99,128.05,8.10732273,128.0006,11 | |
| 2024-02-09 07:14:00,1707462840000,127.41,127.87,127.41,127.87,16.37306333,127.7695,3 | |
| 2024-02-09 07:16:00,1707462960000,127.28,127.3,127.28,127.3,3.0,127.2879,2 | |
| 2024-02-09 07:17:00,1707463020000,127.58,127.58,127.58,127.58,0.69964,127.58,1 | |
| 2024-02-09 07:18:00,1707463080000,127.25,127.54,127.25,127.54,5.3211005799999995,127.4408,4 | |
| 2024-02-09 07:19:00,1707463140000,127.57,127.75,127.33,127.33,14.15820806,127.3623,6 | |
| 2024-02-09 07:20:00,1707463200000,127.54,127.54,126.91,126.91,25.253461450000003,127.325,12 | |
| 2024-02-09 07:21:00,1707463260000,126.79,127.04,126.4,126.4,37.13823717,126.9355,15 | |
| 2024-02-09 07:22:00,1707463320000,126.28,126.57,126.17,126.17,13.514884859999999,126.4644,10 | |
| 2024-02-09 07:23:00,1707463380000,126.3,126.3,125.9,126.03,46.81861108,126.158,25 | |
| 2024-02-09 07:24:00,1707463440000,126.04,126.04,126.03,126.03,8.27769911,126.0325,4 | |
| 2024-02-09 07:25:00,1707463500000,126.0,126.0,125.78,125.83,19.75261807,125.8534,10 | |
| 2024-02-09 07:26:00,1707463560000,125.77,125.77,125.64,125.64,8.72127968,125.7551,4 | |
| 2024-02-09 07:27:00,1707463620000,125.74,125.93,125.53,125.93,11.14233145,125.6708,7 | |
| 2024-02-09 07:28:00,1707463680000,125.94,126.13,125.85,126.13,2.0723867100000004,125.8806,5 | |
| 2024-02-09 07:29:00,1707463740000,125.61,125.61,125.61,125.61,1.8112618,125.61,1 | |
| 2024-02-09 07:30:00,1707463800000,125.8,125.8,125.8,125.8,0.13143,125.8,1 | |
| 2024-02-09 07:32:00,1707463920000,125.71,125.73,125.71,125.73,3.6777426,125.72,2 | |
| 2024-02-09 07:33:00,1707463980000,125.97,125.97,125.97,125.97,2.57,125.97,2 | |
| 2024-02-09 07:34:00,1707464040000,126.01,126.22,126.01,126.22,0.26569262000000005,126.0945,4 | |
| 2024-02-09 07:38:00,1707464280000,126.19,126.19,126.19,126.19,0.8573,126.19,1 | |
| 2024-02-09 07:41:00,1707464460000,126.23,126.25,126.23,126.25,0.11313,126.2354,2 | |
| 2024-02-09 07:44:00,1707464640000,125.93,125.93,125.83,125.85,9.82302304,125.8755,5 | |
| 2024-02-09 07:45:00,1707464700000,125.69,125.69,125.27,125.36,3.51055232,125.464,9 | |
| 2024-02-09 07:46:00,1707464760000,125.4,125.4,125.25,125.3,8.86730645,125.3689,6 | |
| 2024-02-09 07:47:00,1707464820000,125.24,125.24,125.09,125.13,170.69562894999999,125.1674,17 | |
| 2024-02-09 07:48:00,1707464880000,125.02,125.06,125.01,125.05,71.95259003999999,125.0396,11 | |
| 2024-02-09 07:49:00,1707464940000,125.01,125.13,125.01,125.01,20.536768950000003,125.0365,10 | |
| 2024-02-09 07:51:00,1707465060000,125.24,125.24,125.24,125.24,2.0625,125.24,1 | |
| 2024-02-09 07:52:00,1707465120000,125.35,125.36,125.35,125.36,0.13812617,125.3516,2 | |
| 2024-02-09 07:53:00,1707465180000,125.38,125.38,125.2,125.2,14.80757331,125.3251,9 | |
| 2024-02-09 07:55:00,1707465300000,125.23,125.24,125.22,125.22,1.08920043,125.232,3 | |
| 2024-02-09 07:57:00,1707465420000,125.18,125.18,125.18,125.18,0.23611,125.18,1 | |
| 2024-02-09 07:58:00,1707465480000,125.02,125.2,125.02,125.2,19.13021035,125.0602,12 | |
| 2024-02-09 08:00:00,1707465600000,125.01,125.1,124.36,124.65,177.57296992,124.6388,63 | |
| 2024-02-09 08:01:00,1707465660000,124.64,124.69,124.64,124.69,12.60817509,124.652,4 | |
| 2024-02-09 08:02:00,1707465720000,124.66,124.66,124.61,124.65,26.06564296,124.6504,4 | |
| 2024-02-09 08:04:00,1707465840000,124.8,124.82,124.8,124.82,8.842348490000001,124.8189,3 | |
| 2024-02-09 08:06:00,1707465960000,124.87,124.87,124.43,124.5,40.646873480000004,124.5604,18 | |
| 2024-02-09 08:07:00,1707466020000,124.59,124.88,124.59,124.88,9.41964188,124.6383,8 | |
| 2024-02-09 08:08:00,1707466080000,124.7,124.7,124.7,124.7,0.24473,124.7,1 | |
| 2024-02-09 08:09:00,1707466140000,124.79,124.79,124.5,124.5,14.334737930000001,124.5415,7 | |
| 2024-02-09 08:10:00,1707466200000,124.49,124.49,124.49,124.49,0.33914804,124.49,1 | |
| 2024-02-09 08:12:00,1707466320000,124.5,124.5,124.08,124.1,21.07032809,124.4376,12 | |
| 2024-02-09 08:13:00,1707466380000,124.25,124.27,124.25,124.27,2.56276015,124.2587,3 | |
| 2024-02-09 08:14:00,1707466440000,123.94,124.0,123.62,123.73,8.49825554,123.9196,17 | |
| 2024-02-09 08:15:00,1707466500000,123.85,123.85,123.04,123.12,188.763893,123.3801,52 | |
| 2024-02-09 08:16:00,1707466560000,123.08,123.08,122.62,122.69,15.69007996,122.8582,35 | |
| 2024-02-09 08:17:00,1707466620000,122.58,122.58,122.17,122.35,23.666403659999993,122.3893,16 | |
| 2024-02-09 08:18:00,1707466680000,122.48,122.49,122.21,122.21,2.56489574,122.2862,5 | |
| 2024-02-09 08:19:00,1707466740000,122.42,122.56,122.2,122.56,3.3947337099999997,122.4178,4 | |
| 2024-02-09 08:20:00,1707466800000,122.5,122.53,122.23,122.53,34.60540854999999,122.458,17 | |
| 2024-02-09 08:21:00,1707466860000,122.37,122.45,122.3,122.45,9.240731140000001,122.334,5 | |
| 2024-02-09 08:23:00,1707466980000,122.54,122.56,122.53,122.56,3.76259,122.5438,5 | |
| 2024-02-09 08:24:00,1707467040000,122.5,122.87,122.47,122.87,16.881102799999997,122.5112,15 | |
| 2024-02-09 08:25:00,1707467100000,122.84,122.84,122.59,122.71,27.403119629999996,122.7308,16 | |
| 2024-02-09 08:26:00,1707467160000,122.74,122.74,122.74,122.74,1.6842,122.74,1 | |
| 2024-02-09 08:27:00,1707467220000,122.81,122.82,122.61,122.63,16.20241107,122.7082,11 | |
| 2024-02-09 08:28:00,1707467280000,122.65,122.65,122.61,122.61,0.45340941,122.6324,2 | |
| 2024-02-09 08:29:00,1707467340000,122.71,122.71,122.7,122.71,1.09720324,122.7089,4 | |
| 2024-02-09 08:30:00,1707467400000,122.81,122.81,122.77,122.77,8.66768604,122.8091,2 | |
| 2024-02-09 08:31:00,1707467460000,122.92,122.92,122.62,122.71,32.627264849999996,122.707,3 | |
| 2024-02-09 08:32:00,1707467520000,122.71,122.84,122.43,122.51,75.77961133999999,122.5096,22 | |
| 2024-02-09 08:33:00,1707467580000,122.51,122.57,122.46,122.49,34.59610042,122.4946,12 | |
| 2024-02-09 08:34:00,1707467640000,122.46,122.46,122.06,122.43,6.403838550000001,122.2138,13 | |
| 2024-02-09 08:35:00,1707467700000,122.17,122.42,121.87,121.87,11.888888769999998,122.0683,21 | |
| 2024-02-09 08:36:00,1707467760000,122.42,122.76,122.42,122.5,3.56855511,122.6014,8 | |
| 2024-02-09 08:37:00,1707467820000,122.5,122.63,122.38,122.38,6.62073498,122.4908,8 | |
| 2024-02-09 08:38:00,1707467880000,122.63,122.92,122.58,122.75,15.32699403,122.646,25 | |
| 2024-02-09 08:39:00,1707467940000,122.82,123.37,122.82,123.32,13.207887859999998,123.1328,28 | |
| 2024-02-09 08:42:00,1707468120000,123.32,123.32,123.19,123.26,6.09148161,123.3013,4 | |
| 2024-02-09 08:43:00,1707468180000,123.46,123.74,123.46,123.58,31.609671309999996,123.6656,11 | |
| 2024-02-09 08:44:00,1707468240000,123.64,123.64,123.5,123.5,3.1470670299999997,123.6352,2 | |
| 2024-02-09 08:45:00,1707468300000,123.53,123.53,123.53,123.53,6.71675836,123.53,1 | |
| 2024-02-09 08:46:00,1707468360000,123.56,123.56,123.12,123.24,66.95795278,123.2608,20 | |
| 2024-02-09 08:47:00,1707468420000,123.36,123.43,123.25,123.25,12.307386090000001,123.374,7 | |
| 2024-02-09 08:48:00,1707468480000,123.48,123.48,123.48,123.48,1.4774818,123.48,1 | |
| 2024-02-09 08:49:00,1707468540000,123.42,123.46,123.42,123.46,6.36560362,123.4258,4 | |
| 2024-02-09 08:51:00,1707468660000,123.65,123.65,123.65,123.65,0.15428806,123.65,1 | |
| 2024-02-09 08:53:00,1707468780000,123.64,123.64,123.4,123.62,9.175116240000001,123.4994,5 | |
| 2024-02-09 08:54:00,1707468840000,123.75,123.79,123.75,123.79,0.7723199999999999,123.7852,2 | |
| 2024-02-09 08:55:00,1707468900000,123.83,123.83,123.83,123.83,0.35,123.83,1 | |
| 2024-02-09 08:56:00,1707468960000,123.77,123.77,123.77,123.77,0.21,123.77,1 | |
| 2024-02-09 08:57:00,1707469020000,123.71,124.06,123.71,123.99,11.78058882,124.0187,14 | |
| 2024-02-09 08:58:00,1707469080000,123.99,124.54,123.99,124.11,31.93596298,124.3051,33 | |
| 2024-02-09 08:59:00,1707469140000,124.07,124.07,124.06,124.06,6.87,124.066,4 | |
| 2024-02-09 09:00:00,1707469200000,123.91,123.91,123.91,123.91,0.17102955,123.91,1 | |
| 2024-02-09 09:01:00,1707469260000,123.89,124.12,123.89,124.12,2.05154892,123.9005,4 | |
| 2024-02-09 09:03:00,1707469380000,124.01,124.01,124.01,124.01,0.77318445,124.01,1 | |
| 2024-02-09 09:04:00,1707469440000,124.12,124.17,124.12,124.17,0.49999999999999994,124.144,5 | |
| 2024-02-09 09:07:00,1707469620000,123.94,123.94,123.94,123.94,0.13481527,123.94,1 | |
| 2024-02-09 09:08:00,1707469680000,123.93,123.93,123.93,123.93,4.67855116,123.93,1 | |
| 2024-02-09 09:09:00,1707469740000,124.05,124.05,124.05,124.05,3.43333,124.05,1 | |
| 2024-02-09 09:10:00,1707469800000,124.01,124.01,123.82,123.82,8.31471929,123.9435,6 | |
| 2024-02-09 09:11:00,1707469860000,123.86,123.97,123.86,123.97,8.49275646,123.9651,4 | |
| 2024-02-09 09:12:00,1707469920000,123.96,123.96,123.96,123.96,11.82764359,123.96,1 | |
| 2024-02-09 09:13:00,1707469980000,123.81,123.81,123.81,123.81,0.21,123.81,1 | |
| 2024-02-09 09:16:00,1707470160000,123.84,123.85,123.84,123.85,4.67308492,123.8412,3 | |
| 2024-02-09 09:17:00,1707470220000,123.82,123.84,123.45,123.45,18.3631648,123.7063,12 | |
| 2024-02-09 09:18:00,1707470280000,123.41,123.41,123.41,123.41,0.5,123.41,2 | |
| 2024-02-09 09:19:00,1707470340000,123.36,123.57,123.33,123.57,3.63397499,123.3625,4 | |
| 2024-02-09 09:20:00,1707470400000,123.36,123.36,122.96,122.96,35.84875668,123.0071,28 | |
| 2024-02-09 09:21:00,1707470460000,123.24,123.42,122.99,123.42,1.42425445,123.1676,8 | |
| 2024-02-09 09:22:00,1707470520000,123.57,123.62,123.29,123.29,10.95375936,123.5458,3 | |
| 2024-02-09 09:23:00,1707470580000,123.17,123.17,123.17,123.17,0.75021348,123.17,1 | |
| 2024-02-09 09:24:00,1707470640000,123.11,123.11,123.11,123.11,0.29239766,123.11,1 | |
| 2024-02-09 09:26:00,1707470760000,123.31,123.46,123.31,123.46,0.8925,123.4512,3 | |
| 2024-02-09 09:27:00,1707470820000,123.26,123.26,123.26,123.26,1.855,123.26,1 | |
| 2024-02-09 09:28:00,1707470880000,123.36,123.36,123.36,123.36,0.23051432,123.36,1 | |
| 2024-02-09 09:31:00,1707471060000,123.13,123.13,123.12,123.13,6.84105105,123.1251,5 | |
| 2024-02-09 09:32:00,1707471120000,123.25,123.25,123.25,123.25,0.71928,123.25,1 | |
| 2024-02-09 09:34:00,1707471240000,123.33,123.35,123.33,123.35,0.82211,123.3378,2 | |
| 2024-02-09 09:35:00,1707471300000,123.34,123.34,123.07,123.07,13.91582373,123.1536,5 | |
| 2024-02-09 09:43:00,1707471780000,123.33,123.33,122.96,122.96,0.60785212,123.1911,2 | |
| 2024-02-09 09:45:00,1707471900000,123.29,123.34,123.29,123.34,1.54049403,123.3373,3 | |
| 2024-02-09 09:47:00,1707472020000,123.35,123.35,123.35,123.35,2.0004,123.35,1 | |
| 2024-02-09 09:48:00,1707472080000,123.42,123.43,123.08,123.32,250.76020086,123.2565,31 | |
| 2024-02-09 09:49:00,1707472140000,123.3,123.32,123.3,123.32,0.64922,123.3046,2 | |
| 2024-02-09 09:51:00,1707472260000,123.31,123.32,123.31,123.32,3.9024900000000002,123.3147,2 | |
| 2024-02-09 09:52:00,1707472320000,123.3,123.5,123.3,123.5,2.8675129,123.4862,5 | |
| 2024-02-09 09:55:00,1707472500000,123.04,123.08,122.82,122.92,25.05829644,122.9568,15 | |
| 2024-02-09 09:56:00,1707472560000,122.72,122.72,122.7,122.7,13.0,122.7046,4 | |
| 2024-02-09 09:57:00,1707472620000,122.74,122.86,122.71,122.79,65.60411854,122.8162,23 | |
| 2024-02-09 09:58:00,1707472680000,122.96,122.96,122.96,122.96,2.0,122.96,1 | |
| 2024-02-09 10:00:00,1707472800000,122.85,122.89,122.64,122.66,6.63158641,122.7134,7 | |
| 2024-02-09 10:01:00,1707472860000,122.88,122.88,122.87,122.87,14.66218284,122.8742,5 | |
| 2024-02-09 10:02:00,1707472920000,122.84,122.84,122.74,122.74,6.13592593,122.7434,3 | |
| 2024-02-09 10:04:00,1707473040000,122.9,122.9,122.78,122.79,26.76935058,122.797,12 | |
| 2024-02-09 10:05:00,1707473100000,122.78,122.78,122.66,122.66,10.0644322,122.6936,4 | |
| 2024-02-09 10:06:00,1707473160000,122.75,122.83,122.75,122.82,0.8673315,122.766,3 | |
| 2024-02-09 10:07:00,1707473220000,122.82,122.82,122.0,122.06,216.78876874,122.2476,55 | |
| 2024-02-09 10:08:00,1707473280000,122.01,122.04,121.55,121.69,101.01542725000003,121.6996,61 | |
| 2024-02-09 10:09:00,1707473340000,121.56,121.78,121.56,121.77,1.00325689,121.7242,3 | |
| 2024-02-09 10:10:00,1707473400000,121.66,121.75,121.66,121.66,109.83666052000001,121.6601,20 | |
| 2024-02-09 10:11:00,1707473460000,121.88,122.04,121.88,122.02,6.842169999999999,121.9897,10 | |
| 2024-02-09 10:15:00,1707473700000,122.17,122.33,122.17,122.21,5.63193371,122.2515,11 | |
| 2024-02-09 10:17:00,1707473820000,122.35,122.35,122.35,122.35,1.51215,122.35,1 | |
| 2024-02-09 10:18:00,1707473880000,122.29,122.29,122.23,122.23,2.43183404,122.2818,3 | |
| 2024-02-09 10:19:00,1707473940000,122.32,122.44,122.32,122.44,5.01964127,122.423,5 | |
| 2024-02-09 10:21:00,1707474060000,122.33,123.23,122.33,122.92,1032.2875622499998,122.916,43 | |
| 2024-02-09 10:22:00,1707474120000,122.63,123.0,122.63,122.97,56.671987290000004,122.9225,13 | |
| 2024-02-09 10:23:00,1707474180000,122.7,122.75,122.7,122.75,0.47181152000000004,122.7278,5 | |
| 2024-02-09 10:24:00,1707474240000,122.73,123.15,122.73,123.15,0.39726,122.7512,2 | |
| 2024-02-09 10:26:00,1707474360000,122.72,122.72,122.72,122.72,2.35616,122.72,1 | |
| 2024-02-09 10:27:00,1707474420000,122.72,122.72,122.72,122.72,2.26706,122.72,1 | |
| 2024-02-09 10:29:00,1707474540000,122.87,122.87,122.66,122.66,94.21067681999999,122.7249,22 | |
| 2024-02-09 10:30:00,1707474600000,123.31,123.31,123.31,123.31,0.2,123.31,1 | |
| 2024-02-09 10:31:00,1707474660000,123.02,123.16,123.02,123.16,0.6032292499999999,123.0728,7 | |
| 2024-02-09 10:32:00,1707474720000,123.09,123.09,122.97,122.98,11.81658184,122.9921,7 | |
| 2024-02-09 10:33:00,1707474780000,123.03,123.46,123.03,123.46,9.58681,123.3208,5 | |
| 2024-02-09 10:34:00,1707474840000,123.09,123.09,123.09,123.09,0.5,123.09,1 | |
| 2024-02-09 10:36:00,1707474960000,123.22,123.28,123.22,123.28,12.951007749999999,123.2713,5 | |
| 2024-02-09 10:37:00,1707475020000,123.29,123.32,123.29,123.32,7.491378989999999,123.3111,5 | |
| 2024-02-09 10:41:00,1707475260000,123.26,123.26,123.26,123.26,1.89331,123.26,1 | |
| 2024-02-09 10:42:00,1707475320000,123.22,123.32,123.22,123.32,1.81079,123.2292,2 | |
| 2024-02-09 10:43:00,1707475380000,123.32,123.32,123.32,123.32,1.66861,123.32,1 | |
| 2024-02-09 10:45:00,1707475500000,123.06,123.06,123.06,123.06,0.75751,123.06,1 | |
| 2024-02-09 10:46:00,1707475560000,122.83,122.83,122.83,122.83,0.02456716,122.83,1 | |
| 2024-02-09 10:47:00,1707475620000,122.99,122.99,122.99,122.99,0.29378302,122.99,2 | |
| 2024-02-09 10:48:00,1707475680000,123.06,123.09,123.06,123.09,3.09571,123.0854,2 | |
| 2024-02-09 10:49:00,1707475740000,123.15,123.15,123.15,123.15,0.5,123.15,1 | |
| 2024-02-09 10:50:00,1707475800000,123.27,123.36,123.27,123.36,0.58323665,123.3296,5 | |
| 2024-02-09 10:51:00,1707475860000,123.38,123.47,123.38,123.47,0.16854562,123.3989,2 | |
| 2024-02-09 10:52:00,1707475920000,123.39,123.85,123.39,123.82,173.55351235999998,123.7224,52 | |
| 2024-02-09 10:54:00,1707476040000,123.34,123.34,123.21,123.21,6.577659009999999,123.2966,5 | |
| 2024-02-09 10:55:00,1707476100000,123.19,123.19,123.19,123.19,4.5863293899999995,123.19,2 | |
| 2024-02-09 10:57:00,1707476220000,123.1,123.23,123.1,123.21,8.37959484,123.2171,3 | |
| 2024-02-09 11:00:00,1707476400000,123.46,123.46,123.46,123.46,0.75789,123.46,1 | |
| 2024-02-09 11:01:00,1707476460000,123.4,123.4,123.4,123.4,0.25687,123.4,1 | |
| 2024-02-09 11:02:00,1707476520000,123.34,123.34,123.34,123.34,0.41607582,123.34,1 | |
| 2024-02-09 11:04:00,1707476640000,123.42,123.58,123.42,123.58,6.9328936500000005,123.4736,11 | |
| 2024-02-09 11:05:00,1707476700000,123.63,123.65,123.44,123.44,8.712597,123.6337,5 | |
| 2024-02-09 11:06:00,1707476760000,123.34,123.34,123.25,123.29,9.41621189,123.2811,6 | |
| 2024-02-09 11:07:00,1707476820000,123.17,123.32,123.03,123.32,1.63249865,123.199,7 | |
| 2024-02-09 11:08:00,1707476880000,123.01,123.21,123.0,123.21,11.660540440000002,123.018,9 | |
| 2024-02-09 11:09:00,1707476940000,123.13,123.34,123.13,123.34,24.1,123.263,11 | |
| 2024-02-09 11:11:00,1707477060000,123.0,123.06,123.0,123.06,10.57188318,123.0345,7 | |
| 2024-02-09 11:13:00,1707477180000,123.16,123.16,123.16,123.16,4.72621,123.16,1 | |
| 2024-02-09 11:16:00,1707477360000,123.06,123.09,123.06,123.09,20.376539989999998,123.0606,2 | |
| 2024-02-09 11:17:00,1707477420000,123.15,123.16,123.15,123.16,5.12072,123.1538,2 | |
| 2024-02-09 11:19:00,1707477540000,123.18,123.3,123.18,123.25,11.5,123.2588,6 | |
| 2024-02-09 11:21:00,1707477660000,123.17,123.17,123.17,123.17,0.02502365,123.17,1 | |
| 2024-02-09 11:24:00,1707477840000,123.13,123.13,123.07,123.07,2.5625,123.0817,2 | |
| 2024-02-09 11:25:00,1707477900000,122.92,122.92,122.92,122.92,0.2113596,122.92,1 | |
| 2024-02-09 11:29:00,1707478140000,123.03,123.03,123.03,123.03,2.0133,123.03,1 | |
| 2024-02-09 11:31:00,1707478260000,123.01,123.01,123.01,123.01,0.12014,123.01,1 | |
| 2024-02-09 11:32:00,1707478320000,123.05,123.05,123.05,123.05,0.21,123.05,1 | |
| 2024-02-09 11:35:00,1707478500000,122.95,122.95,122.95,122.95,0.37061,122.95,1 | |
| 2024-02-09 11:37:00,1707478620000,122.95,122.95,122.95,122.95,0.60464,122.95,1 | |
| 2024-02-09 11:38:00,1707478680000,122.95,122.95,122.95,122.95,1.7299666,122.95,1 | |
| 2024-02-09 11:40:00,1707478800000,123.04,123.14,123.04,123.14,0.81230663,123.1062,3 | |
| 2024-02-09 11:41:00,1707478860000,123.11,123.11,123.11,123.11,0.21675348,123.11,1 | |
| 2024-02-09 11:42:00,1707478920000,122.96,122.96,122.96,122.96,0.67299561,122.96,1 | |
| 2024-02-09 11:47:00,1707479220000,122.86,123.4,122.75,122.89,139.14219037000004,123.0505,61 | |
| 2024-02-09 11:48:00,1707479280000,123.05,123.05,122.79,122.79,7.226909699999999,122.8825,6 | |
| 2024-02-09 11:49:00,1707479340000,122.69,122.81,122.52,122.81,64.55843000000002,122.5984,17 | |
| 2024-02-09 11:50:00,1707479400000,122.97,123.43,122.97,123.43,3.32253353,123.147,9 | |
| 2024-02-09 11:52:00,1707479520000,123.18,123.54,123.18,123.29,26.129078949999997,123.3587,8 | |
| 2024-02-09 11:53:00,1707479580000,123.26,123.26,122.92,123.05,55.68657933,122.9765,10 | |
| 2024-02-09 11:54:00,1707479640000,123.08,123.08,122.95,122.99,43.106669370000006,123.0202,5 | |
| 2024-02-09 11:55:00,1707479700000,122.83,123.22,122.75,123.22,8.52430411,122.9183,5 | |
| 2024-02-09 11:56:00,1707479760000,122.93,122.93,122.93,122.93,0.25393,122.93,1 | |
| 2024-02-09 11:57:00,1707479820000,122.81,122.81,122.81,122.81,7.0,122.81,2 | |
| 2024-02-09 11:59:00,1707479940000,122.93,123.02,122.93,123.02,13.14569758,123.0006,4 | |
| 2024-02-09 12:00:00,1707480000000,123.18,123.69,123.18,123.2,38.113258110000004,123.3546,34 | |
| 2024-02-09 12:01:00,1707480060000,123.52,123.63,123.52,123.63,3.00561887,123.5643,3 | |
| 2024-02-09 12:04:00,1707480240000,123.55,123.55,123.55,123.55,0.4058771,123.55,1 | |
| 2024-02-09 12:05:00,1707480300000,123.68,124.06,123.68,124.06,1.3371357,123.8946,5 | |
| 2024-02-09 12:07:00,1707480420000,123.89,124.34,123.89,124.16,74.90370175000001,124.1563,30 | |
| 2024-02-09 12:08:00,1707480480000,124.31,124.65,124.26,124.26,23.33819459,124.3688,17 | |
| 2024-02-09 12:09:00,1707480540000,124.13,124.27,124.13,124.25,3.48590799,124.2232,4 | |
| 2024-02-09 12:10:00,1707480600000,124.1,124.1,124.1,124.1,0.21042,124.1,1 | |
| 2024-02-09 12:11:00,1707480660000,124.04,124.04,123.71,123.71,3.23303207,124.0162,3 | |
| 2024-02-09 12:12:00,1707480720000,124.03,124.03,123.54,123.93,1.01626675,123.8938,6 | |
| 2024-02-09 12:13:00,1707480780000,123.93,123.93,123.79,123.79,0.20669243,123.7906,3 | |
| 2024-02-09 12:14:00,1707480840000,123.79,123.79,123.36,123.69,53.63132066999999,123.4371,8 | |
| 2024-02-09 12:15:00,1707480900000,123.5,123.69,123.21,123.21,2.9433723500000006,123.5029,8 | |
| 2024-02-09 12:16:00,1707480960000,123.54,123.54,123.22,123.48,3.9312954400000004,123.3596,7 | |
| 2024-02-09 12:17:00,1707481020000,123.48,123.48,123.19,123.19,3.0165605300000005,123.1916,3 | |
| 2024-02-09 12:18:00,1707481080000,123.0,123.39,123.0,123.37,8.14580002,123.3815,5 | |
| 2024-02-09 12:19:00,1707481140000,123.05,123.05,122.77,123.0,15.788454730000002,122.9779,10 | |
| 2024-02-09 12:20:00,1707481200000,123.08,123.34,123.08,123.34,0.39994531,123.1856,5 | |
| 2024-02-09 12:21:00,1707481260000,123.5,123.82,123.5,123.61,22.330413880000002,123.6223,8 | |
| 2024-02-09 12:22:00,1707481320000,123.47,123.47,123.4,123.4,33.99008643,123.4315,15 | |
| 2024-02-09 12:24:00,1707481440000,123.47,123.47,123.47,123.47,0.68842633,123.47,2 | |
| 2024-02-09 12:26:00,1707481560000,123.65,123.79,123.65,123.79,2.37349179,123.6617,3 | |
| 2024-02-09 12:27:00,1707481620000,123.71,123.85,123.71,123.79,10.7003869,123.7975,9 | |
| 2024-02-09 12:28:00,1707481680000,123.8,123.8,123.73,123.73,44.18767464,123.7423,8 | |
| 2024-02-09 12:29:00,1707481740000,123.64,123.79,123.59,123.78,8.41993971,123.6306,7 | |
| 2024-02-09 12:30:00,1707481800000,123.69,124.54,123.69,124.54,153.47488457999992,124.0518,72 | |
| 2024-02-09 12:31:00,1707481860000,124.26,124.26,124.18,124.19,8.72010098,124.1889,4 | |
| 2024-02-09 12:32:00,1707481920000,124.09,124.09,124.09,124.09,0.12844377,124.09,1 | |
| 2024-02-09 12:33:00,1707481980000,124.22,124.22,123.99,123.99,1.27301787,124.1916,7 | |
| 2024-02-09 12:34:00,1707482040000,124.04,124.04,123.92,123.92,0.98602071,123.9791,2 | |
| 2024-02-09 12:35:00,1707482100000,124.17,124.27,124.08,124.27,35.16441274,124.0984,5 | |
| 2024-02-09 12:36:00,1707482160000,124.03,124.04,124.03,124.04,5.38094,124.0323,3 | |
| 2024-02-09 12:37:00,1707482220000,124.09,124.09,124.08,124.08,0.6230800000000001,124.0875,2 | |
| 2024-02-09 12:38:00,1707482280000,124.13,124.42,124.13,124.26,52.75860927,124.2253,18 | |
| 2024-02-09 12:39:00,1707482340000,124.31,124.31,124.31,124.31,0.07893,124.31,1 | |
| 2024-02-09 12:40:00,1707482400000,124.19,124.19,124.19,124.19,4.982012999999999,124.19,4 | |
| 2024-02-09 12:41:00,1707482460000,124.28,124.28,124.19,124.19,0.98635691,124.2184,3 | |
| 2024-02-09 12:42:00,1707482520000,124.35,124.35,124.35,124.35,0.10046604,124.35,1 | |
| 2024-02-09 12:43:00,1707482580000,124.37,124.61,124.21,124.61,150.12663519000006,124.3931,36 | |
| 2024-02-09 12:44:00,1707482640000,124.45,124.46,124.22,124.45,25.29794588,124.3493,16 | |
| 2024-02-09 12:45:00,1707482700000,124.33,124.33,124.09,124.09,4.925286590000001,124.2843,9 | |
| 2024-02-09 12:46:00,1707482760000,124.04,124.04,124.01,124.01,0.24837548,124.0182,2 | |
| 2024-02-09 12:47:00,1707482820000,123.97,123.97,123.97,123.97,1.6100203,123.97,1 | |
| 2024-02-09 12:49:00,1707482940000,123.95,123.95,123.78,123.78,1.3372603299999999,123.8185,5 | |
| 2024-02-09 12:50:00,1707483000000,123.77,123.88,123.51,123.52,14.41270821,123.5695,14 | |
| 2024-02-09 12:52:00,1707483120000,123.62,123.62,123.54,123.54,0.95661682,123.5608,4 | |
| 2024-02-09 12:53:00,1707483180000,123.44,123.44,123.43,123.43,0.655718,123.4368,2 | |
| 2024-02-09 12:55:00,1707483300000,123.53,123.53,123.43,123.44,13.43736017,123.44,4 | |
| 2024-02-09 12:56:00,1707483360000,123.58,123.58,123.58,123.58,0.34136,123.58,1 | |
| 2024-02-09 12:57:00,1707483420000,123.45,123.52,123.45,123.52,0.28378,123.4682,2 | |
| 2024-02-09 12:58:00,1707483480000,123.69,123.75,123.69,123.75,5.83758742,123.6947,3 | |
| 2024-02-09 12:59:00,1707483540000,123.56,123.77,123.42,123.63,26.39786497,123.5865,9 | |
| 2024-02-09 13:01:00,1707483660000,123.63,123.63,123.3,123.3,23.04232106,123.335,8 | |
| 2024-02-09 13:02:00,1707483720000,123.41,123.5,122.79,122.79,58.94902748,122.92,27 | |
| 2024-02-09 13:04:00,1707483840000,123.14,123.14,123.14,123.14,0.5,123.14,1 | |
| 2024-02-09 13:05:00,1707483900000,123.04,123.17,123.01,123.17,11.657580000000001,123.0303,7 | |
| 2024-02-09 13:06:00,1707483960000,123.11,123.11,123.11,123.11,0.58857,123.11,1 | |
| 2024-02-09 13:08:00,1707484080000,123.17,123.18,123.17,123.18,2.81529,123.1727,2 | |
| 2024-02-09 13:12:00,1707484320000,123.15,123.15,123.15,123.15,1.9,123.15,1 | |
| 2024-02-09 13:13:00,1707484380000,123.44,123.58,123.44,123.57,11.36048566,123.5649,13 | |
| 2024-02-09 13:14:00,1707484440000,123.69,123.88,123.51,123.64,15.21565264,123.6217,15 | |
| 2024-02-09 13:15:00,1707484500000,123.72,123.96,123.72,123.93,5.98663533,123.904,13 | |
| 2024-02-09 13:16:00,1707484560000,123.81,123.87,123.46,123.46,50.80781969000001,123.8129,11 | |
| 2024-02-09 13:17:00,1707484620000,123.63,123.63,123.47,123.47,52.44524832,123.4728,9 | |
| 2024-02-09 13:18:00,1707484680000,123.53,123.53,123.53,123.53,0.71735044,123.53,1 | |
| 2024-02-09 13:19:00,1707484740000,123.52,123.52,123.4,123.4,2.11917098,123.4917,2 | |
| 2024-02-09 13:21:00,1707484860000,123.52,123.52,123.31,123.34,6.90175,123.4286,3 | |
| 2024-02-09 13:22:00,1707484920000,123.45,123.45,123.42,123.42,0.18277,123.4336,2 | |
| 2024-02-09 13:24:00,1707485040000,123.54,123.54,123.33,123.33,0.9248417199999999,123.4993,4 | |
| 2024-02-09 13:26:00,1707485160000,123.31,123.31,123.01,123.01,6.75928193,123.2985,10 | |
| 2024-02-09 13:29:00,1707485340000,123.13,123.13,123.13,123.13,1.40404,123.13,1 | |
| 2024-02-09 13:30:00,1707485400000,123.07,123.17,122.97,122.97,5.68440369,123.07,5 | |
| 2024-02-09 13:32:00,1707485520000,123.05,123.05,123.05,123.05,0.4389925,123.05,1 | |
| 2024-02-09 13:33:00,1707485580000,123.03,123.05,123.02,123.02,4.75325,123.0364,6 | |
| 2024-02-09 13:34:00,1707485640000,123.06,123.19,123.06,123.17,8.22773137,123.144,4 | |
| 2024-02-09 13:35:00,1707485700000,123.1,123.25,122.98,123.13,104.11181791000001,123.1638,19 | |
| 2024-02-09 13:37:00,1707485820000,123.18,123.2,123.18,123.2,2.2017153599999997,123.1837,2 | |
| 2024-02-09 13:38:00,1707485880000,123.11,123.28,123.11,123.28,33.0,123.1836,7 | |
| 2024-02-09 13:39:00,1707485940000,123.1,123.3,122.95,123.3,12.99011918,123.0019,10 | |
| 2024-02-09 13:41:00,1707486060000,123.0,123.0,123.0,123.0,1.52137,123.0,1 | |
| 2024-02-09 13:42:00,1707486120000,123.03,123.14,123.0,123.14,8.83923579,123.0328,6 | |
| 2024-02-09 13:44:00,1707486240000,123.03,123.11,122.95,122.95,10.813713149999998,122.9765,10 | |
| 2024-02-09 13:46:00,1707486360000,123.23,123.23,123.16,123.23,5.08352897,123.1929,3 | |
| 2024-02-09 13:47:00,1707486420000,123.15,123.52,123.15,123.25,43.040762459999996,123.3593,26 | |
| 2024-02-09 13:49:00,1707486540000,123.23,123.79,123.23,123.73,37.122017699999994,123.4353,30 | |
| 2024-02-09 13:50:00,1707486600000,123.67,124.14,123.67,124.02,15.511008209999998,123.8768,11 | |
| 2024-02-09 13:51:00,1707486660000,123.92,123.92,123.4,123.43,48.14335394999999,123.4732,22 | |
| 2024-02-09 13:52:00,1707486720000,123.5,123.59,123.45,123.5,45.1561921,123.509,16 | |
| 2024-02-09 13:53:00,1707486780000,123.61,124.05,123.61,124.04,90.14412332,123.9726,15 | |
| 2024-02-09 13:54:00,1707486840000,123.58,123.58,123.57,123.57,6.6,123.5731,2 | |
| 2024-02-09 13:55:00,1707486900000,123.54,123.54,123.54,123.54,1.61707632,123.54,1 | |
| 2024-02-09 13:56:00,1707486960000,123.55,123.55,123.55,123.55,2.0,123.55,1 | |
| 2024-02-09 13:57:00,1707487020000,123.46,123.64,123.12,123.12,40.28823589,123.353,16 | |
| 2024-02-09 13:58:00,1707487080000,123.13,123.15,123.1,123.1,24.486151049999997,123.1399,6 | |
| 2024-02-09 13:59:00,1707487140000,123.11,123.45,123.04,123.15,61.74063876,123.3039,23 | |
| 2024-02-09 14:00:00,1707487200000,123.21,123.21,123.02,123.04,26.8404685,123.1593,8 | |
| 2024-02-09 14:01:00,1707487260000,123.06,123.4,123.06,123.4,24.07328523,123.0785,9 | |
| 2024-02-09 14:02:00,1707487320000,123.3,123.3,123.3,123.3,0.28914,123.3,1 | |
| 2024-02-09 14:03:00,1707487380000,123.33,123.33,123.33,123.33,0.28284378,123.33,1 | |
| 2024-02-09 14:05:00,1707487500000,123.3,123.3,122.97,122.97,3.0,123.0407,4 | |
| 2024-02-09 14:07:00,1707487620000,123.06,123.51,123.06,123.51,3.02284291,123.0634,3 | |
| 2024-02-09 14:09:00,1707487740000,122.86,122.86,122.86,122.86,3.81396,122.86,2 | |
| 2024-02-09 14:10:00,1707487800000,123.4,123.41,123.4,123.41,2.1687882,123.4081,2 | |
| 2024-02-09 14:11:00,1707487860000,122.91,122.91,122.9,122.9,19.58856951,122.9021,3 | |
| 2024-02-09 14:13:00,1707487980000,122.71,122.92,122.62,122.62,51.37847729999999,122.698,12 | |
| 2024-02-09 14:14:00,1707488040000,122.5,122.57,122.2,122.53,99.81365347999999,122.3406,29 | |
| 2024-02-09 14:15:00,1707488100000,122.36,122.36,122.33,122.33,3.23166945,122.3561,3 | |
| 2024-02-09 14:16:00,1707488160000,122.22,122.22,121.91,121.95,49.02033725,121.981,28 | |
| 2024-02-09 14:17:00,1707488220000,122.17,122.28,121.64,122.14,85.61055611,121.9517,26 | |
| 2024-02-09 14:18:00,1707488280000,122.14,122.14,121.54,121.54,110.16646397999999,121.6048,32 | |
| 2024-02-09 14:19:00,1707488340000,121.67,121.67,121.25,121.25,42.595390890000004,121.3256,15 | |
| 2024-02-09 14:20:00,1707488400000,121.22,122.55,121.02,122.11,391.64825393999996,121.8888,66 | |
| 2024-02-09 14:21:00,1707488460000,121.93,123.7,121.93,123.7,263.4894760500001,122.4771,68 | |
| 2024-02-09 14:22:00,1707488520000,123.58,124.2,122.89,122.89,24.19830889,123.6325,13 | |
| 2024-02-09 14:23:00,1707488580000,122.88,123.27,122.65,122.65,66.51114772999999,123.0821,19 | |
| 2024-02-09 14:24:00,1707488640000,122.56,122.59,122.55,122.55,4.2019,122.5822,4 | |
| 2024-02-09 14:25:00,1707488700000,122.48,122.57,121.93,122.42,106.69279879000001,122.1823,32 | |
| 2024-02-09 14:26:00,1707488760000,121.99,121.99,121.98,121.98,31.103,121.9803,2 | |
| 2024-02-09 14:27:00,1707488820000,122.48,123.8,122.48,123.33,31.07207794,122.9671,28 | |
| 2024-02-09 14:28:00,1707488880000,122.93,123.17,122.65,122.65,4.46499938,122.769,5 | |
| 2024-02-09 14:29:00,1707488940000,122.69,123.07,122.39,122.39,31.08568233,122.4403,10 | |
| 2024-02-09 14:30:00,1707489000000,122.77,122.81,122.6,122.6,2.07391,122.8013,3 | |
| 2024-02-09 14:31:00,1707489060000,122.95,122.95,122.95,122.95,0.42116732,122.95,1 | |
| 2024-02-09 14:32:00,1707489120000,122.82,122.9,122.82,122.9,3.8242632,122.8435,4 | |
| 2024-02-09 14:33:00,1707489180000,122.67,122.67,122.36,122.36,48.623080680000015,122.48,15 | |
| 2024-02-09 14:34:00,1707489240000,122.47,122.47,122.27,122.27,23.54166558,122.3702,10 | |
| 2024-02-09 14:35:00,1707489300000,122.17,122.17,121.88,121.93,92.68442789,121.9442,27 | |
| 2024-02-09 14:36:00,1707489360000,121.86,121.86,121.67,121.67,13.21989194,121.8471,9 | |
| 2024-02-09 14:37:00,1707489420000,121.73,121.75,121.73,121.74,5.7623999999999995,121.7458,4 | |
| 2024-02-09 14:39:00,1707489540000,122.07,122.55,122.03,122.4,41.303381550000005,122.312,20 | |
| 2024-02-09 14:40:00,1707489600000,122.63,122.63,122.25,122.51,92.88130000000001,122.3556,18 | |
| 2024-02-09 14:43:00,1707489780000,122.2,122.2,122.2,122.2,4.08732552,122.2,1 | |
| 2024-02-09 14:44:00,1707489840000,122.08,122.08,121.94,121.94,7.12613451,121.9687,4 | |
| 2024-02-09 14:45:00,1707489900000,121.92,121.92,121.83,121.83,0.8709496,121.8762,2 | |
| 2024-02-09 14:47:00,1707490020000,121.79,121.79,121.79,121.79,1.24204,121.79,1 | |
| 2024-02-09 14:48:00,1707490080000,122.01,122.55,122.01,122.55,2.0978356799999998,122.3333,18 | |
| 2024-02-09 14:49:00,1707490140000,122.34,122.53,122.34,122.53,5.05680294,122.3598,4 | |
| 2024-02-09 14:50:00,1707490200000,122.56,122.56,122.27,122.27,32.6015,122.3223,5 | |
| 2024-02-09 14:51:00,1707490260000,122.08,122.08,121.94,122.06,32.02478677999999,122.0519,13 | |
| 2024-02-09 14:52:00,1707490320000,121.84,122.0,121.69,121.83,50.479465270000006,121.7503,11 | |
| 2024-02-09 14:53:00,1707490380000,121.65,121.93,121.65,121.93,11.950000000000001,121.6535,2 | |
| 2024-02-09 14:54:00,1707490440000,121.67,121.67,121.21,121.42,28.37731883,121.4163,18 | |
| 2024-02-09 14:55:00,1707490500000,121.43,121.43,121.36,121.36,3.75218643,121.388,3 | |
| 2024-02-09 14:56:00,1707490560000,121.76,121.85,121.76,121.85,9.35029985,121.8019,6 | |
| 2024-02-09 14:57:00,1707490620000,121.58,121.77,121.58,121.77,3.315,121.6331,3 | |
| 2024-02-09 14:58:00,1707490680000,121.85,121.86,121.85,121.86,3.31548059,121.8526,2 | |
| 2024-02-09 14:59:00,1707490740000,121.73,121.73,121.73,121.73,0.21,121.73,1 | |
| 2024-02-09 15:00:00,1707490800000,121.89,121.89,121.89,121.89,2.94758,121.89,2 | |
| 2024-02-09 15:01:00,1707490860000,121.78,121.94,121.64,121.64,18.705902160000004,121.7434,8 | |
| 2024-02-09 15:02:00,1707490920000,121.85,122.11,121.69,122.11,45.39645881,121.9087,16 | |
| 2024-02-09 15:03:00,1707490980000,121.9,121.9,121.9,121.9,2.43795,121.9,2 | |
| 2024-02-09 15:04:00,1707491040000,121.87,121.88,121.87,121.88,1.5,121.8733,2 | |
| 2024-02-09 15:05:00,1707491100000,122.14,122.45,122.08,122.45,2.66563641,122.2344,18 | |
| 2024-02-09 15:06:00,1707491160000,122.28,122.28,122.28,122.28,3.99955461,122.28,1 | |
| 2024-02-09 15:07:00,1707491220000,122.44,122.44,122.44,122.44,0.035,122.44,1 | |
| 2024-02-09 15:08:00,1707491280000,122.5,122.57,122.5,122.54,0.82944742,122.5491,5 | |
| 2024-02-09 15:09:00,1707491340000,122.54,122.63,122.54,122.63,0.22202064999999999,122.6236,4 | |
| 2024-02-09 15:10:00,1707491400000,122.43,122.43,122.43,122.43,3.0,122.43,2 | |
| 2024-02-09 15:11:00,1707491460000,122.5,122.5,122.5,122.5,0.07538,122.5,1 | |
| 2024-02-09 15:12:00,1707491520000,122.4,122.4,122.4,122.4,0.84,122.4,1 | |
| 2024-02-09 15:13:00,1707491580000,122.4,122.54,122.4,122.54,11.235142060000001,122.466,3 | |
| 2024-02-09 15:15:00,1707491700000,122.6,122.6,122.6,122.6,1.52135,122.6,1 | |
| 2024-02-09 15:16:00,1707491760000,122.6,122.6,122.6,122.6,13.05589555,122.6,3 | |
| 2024-02-09 15:17:00,1707491820000,122.7,122.7,122.52,122.52,3.47642484,122.5425,5 | |
| 2024-02-09 15:18:00,1707491880000,122.26,122.27,122.09,122.09,8.319989999999999,122.2542,4 | |
| 2024-02-09 15:20:00,1707492000000,122.36,122.7,122.36,122.7,7.675031,122.443,4 | |
| 2024-02-09 15:21:00,1707492060000,122.37,122.56,122.37,122.56,9.181680230000001,122.5208,12 | |
| 2024-02-09 15:22:00,1707492120000,122.45,122.58,122.45,122.58,1.5874805,122.4818,2 | |
| 2024-02-09 15:23:00,1707492180000,122.08,122.08,121.76,121.92,9.2548125,121.7888,6 | |
| 2024-02-09 15:24:00,1707492240000,121.74,121.84,121.41,121.59,10.208960200000002,121.5436,11 | |
| 2024-02-09 15:25:00,1707492300000,121.84,121.88,121.84,121.88,3.0588499999999996,121.8791,3 | |
| 2024-02-09 15:26:00,1707492360000,121.7,121.82,121.7,121.82,0.32870928,121.7433,2 | |
| 2024-02-09 15:27:00,1707492420000,121.94,122.03,121.94,122.03,0.29801141000000003,121.9874,4 | |
| 2024-02-09 15:28:00,1707492480000,122.01,122.01,121.73,121.73,5.7435104599999995,121.858,5 | |
| 2024-02-09 15:29:00,1707492540000,121.77,121.77,121.77,121.77,1.72228149,121.77,1 | |
| 2024-02-09 15:32:00,1707492720000,121.68,121.68,121.41,121.62,51.13389197,121.4909,19 | |
| 2024-02-09 15:33:00,1707492780000,121.61,121.61,121.46,121.54,4.38591771,121.5439,7 | |
| 2024-02-09 15:34:00,1707492840000,121.81,121.82,121.47,121.57,65.17214358,121.5392,16 | |
| 2024-02-09 15:35:00,1707492900000,121.42,121.42,121.36,121.37,26.36122743,121.3731,12 | |
| 2024-02-09 15:37:00,1707493020000,121.44,121.58,121.44,121.58,4.8059483,121.5425,3 | |
| 2024-02-09 15:38:00,1707493080000,121.66,121.66,121.66,121.66,0.06655055,121.66,1 | |
| 2024-02-09 15:39:00,1707493140000,121.52,121.52,121.52,121.52,0.60804045,121.52,1 | |
| 2024-02-09 15:40:00,1707493200000,121.43,121.43,121.43,121.43,0.4370009,121.43,1 | |
| 2024-02-09 15:41:00,1707493260000,121.32,121.68,121.32,121.68,60.6144914,121.465,23 | |
| 2024-02-09 15:42:00,1707493320000,121.85,122.39,121.85,122.39,123.96170935999997,122.1208,41 | |
| 2024-02-09 15:43:00,1707493380000,122.26,122.45,122.24,122.24,42.992799330000004,122.2702,11 | |
| 2024-02-09 15:44:00,1707493440000,122.11,122.11,122.05,122.05,12.74938,122.0866,7 | |
| 2024-02-09 15:45:00,1707493500000,122.1,122.1,122.1,122.1,0.02397,122.1,1 | |
| 2024-02-09 15:46:00,1707493560000,121.99,121.99,121.81,121.81,5.82945919,121.9357,5 | |
| 2024-02-09 15:48:00,1707493680000,121.68,121.84,121.68,121.78,1.6009671,121.7253,4 | |
| 2024-02-09 15:49:00,1707493740000,121.69,122.11,121.69,122.11,8.69999691,121.8911,6 | |
| 2024-02-09 15:50:00,1707493800000,122.0,122.0,121.91,121.91,3.39426,121.9922,5 | |
| 2024-02-09 15:51:00,1707493860000,121.81,121.81,121.71,121.71,1.99854,121.7673,2 | |
| 2024-02-09 15:52:00,1707493920000,121.71,121.71,121.54,121.68,1.0616609499999998,121.6518,3 | |
| 2024-02-09 15:53:00,1707493980000,121.73,121.73,121.72,121.72,9.937795959999999,121.7208,3 | |
| 2024-02-09 15:54:00,1707494040000,121.75,121.75,121.6,121.6,2.13442108,121.6288,2 | |
| 2024-02-09 15:55:00,1707494100000,121.62,121.63,121.59,121.59,0.89978598,121.6151,3 | |
| 2024-02-09 15:56:00,1707494160000,121.6,121.6,121.6,121.6,2.0,121.6,1 | |
| 2024-02-09 15:57:00,1707494220000,121.53,121.53,121.53,121.53,2.37887,121.53,2 | |
| 2024-02-09 15:58:00,1707494280000,121.56,121.56,121.01,121.13,308.33905409999994,121.2059,73 | |
| 2024-02-09 15:59:00,1707494340000,121.23,121.23,121.23,121.23,1.0483208,121.23,1 | |
| 2024-02-09 16:00:00,1707494400000,121.24,121.24,121.22,121.22,0.17581000000000002,121.2376,2 | |
| 2024-02-09 16:01:00,1707494460000,121.32,121.6,121.32,121.48,24.16985567,121.4998,10 | |
| 2024-02-09 16:02:00,1707494520000,121.25,121.25,121.16,121.16,6.4940172,121.1746,5 | |
| 2024-02-09 16:03:00,1707494580000,121.22,121.25,121.22,121.25,2.54264464,121.2364,2 | |
| 2024-02-09 16:04:00,1707494640000,121.21,121.5,121.21,121.49,74.68772112999999,121.3867,15 | |
| 2024-02-09 16:05:00,1707494700000,121.45,121.47,121.36,121.47,73.92746003,121.4502,21 | |
| 2024-02-09 16:06:00,1707494760000,121.45,121.45,121.26,121.45,66.45414868,121.3895,22 | |
| 2024-02-09 16:07:00,1707494820000,121.23,121.45,121.13,121.28,212.13145087000004,121.2255,39 | |
| 2024-02-09 16:08:00,1707494880000,121.19,121.25,121.12,121.25,49.14642708,121.1691,20 | |
| 2024-02-09 16:09:00,1707494940000,121.15,121.15,121.14,121.14,0.47481188,121.1445,2 | |
| 2024-02-09 16:10:00,1707495000000,121.33,121.33,121.33,121.33,1.15007,121.33,1 | |
| 2024-02-09 16:11:00,1707495060000,121.21,121.33,121.21,121.33,32.866949999999996,121.3089,4 | |
| 2024-02-09 16:13:00,1707495180000,121.35,121.35,121.35,121.35,0.55876707,121.35,1 | |
| 2024-02-09 16:17:00,1707495420000,121.5,121.54,121.46,121.49,10.614310000000001,121.5149,7 | |
| 2024-02-09 16:18:00,1707495480000,121.56,121.62,121.56,121.62,2.07183,121.61,3 | |
| 2024-02-09 16:19:00,1707495540000,121.6,121.6,121.57,121.57,2.0958550899999997,121.5887,2 | |
| 2024-02-09 16:20:00,1707495600000,121.58,121.58,121.58,121.58,0.5,121.58,1 | |
| 2024-02-09 16:21:00,1707495660000,121.63,121.76,121.63,121.76,0.10976539999999999,121.6661,2 | |
| 2024-02-09 16:22:00,1707495720000,121.66,121.71,121.63,121.63,20.367456599999997,121.6617,17 | |
| 2024-02-09 16:23:00,1707495780000,121.43,121.54,121.43,121.54,2.80542,121.4692,2 | |
| 2024-02-09 16:26:00,1707495960000,121.53,121.53,121.53,121.53,0.03210523,121.53,1 | |
| 2024-02-09 16:28:00,1707496080000,121.55,121.79,121.55,121.77,33.473525,121.587,21 | |
| 2024-02-09 16:29:00,1707496140000,121.54,121.54,121.38,121.38,1.47889384,121.5135,2 | |
| 2024-02-09 16:30:00,1707496200000,121.4,121.44,121.38,121.41,68.24025267,121.4172,13 | |
| 2024-02-09 16:31:00,1707496260000,121.29,121.29,121.2,121.2,5.84080882,121.2287,4 | |
| 2024-02-09 16:32:00,1707496320000,121.41,121.41,121.18,121.18,2.36084105,121.2646,2 | |
| 2024-02-09 16:34:00,1707496440000,121.48,121.48,121.48,121.48,0.07024,121.48,1 | |
| 2024-02-09 16:35:00,1707496500000,121.49,121.77,121.49,121.58,11.1905633,121.7051,10 | |
| 2024-02-09 16:37:00,1707496620000,121.62,121.62,121.28,121.36,18.616050000000005,121.3643,17 | |
| 2024-02-09 16:38:00,1707496680000,121.31,121.52,121.15,121.15,2.95222985,121.2783,4 | |
| 2024-02-09 16:39:00,1707496740000,121.17,121.17,121.13,121.13,1.10241,121.1685,2 | |
| 2024-02-09 16:40:00,1707496800000,121.13,121.17,121.13,121.17,0.73382207,121.157,2 | |
| 2024-02-09 16:42:00,1707496920000,121.09,121.09,121.01,121.09,16.99234209,121.089,3 | |
| 2024-02-09 16:43:00,1707496980000,121.01,121.02,120.77,120.8,257.28916023,120.9991,43 | |
| 2024-02-09 16:45:00,1707497100000,121.01,121.01,120.99,121.0,6.68164984,120.9988,4 | |
| 2024-02-09 16:46:00,1707497160000,121.02,121.07,121.0,121.0,10.040327279999998,121.0474,14 | |
| 2024-02-09 16:47:00,1707497220000,121.05,121.05,120.92,120.92,2.5598697699999997,120.9238,2 | |
| 2024-02-09 16:48:00,1707497280000,120.91,121.28,120.66,121.18,154.74847941000002,121.0243,54 | |
| 2024-02-09 16:49:00,1707497340000,121.14,121.25,120.33,120.75,79.44605951000001,120.8126,30 | |
| 2024-02-09 16:50:00,1707497400000,120.75,120.75,119.92,120.11,159.36361397999994,120.2295,73 | |
| 2024-02-09 16:51:00,1707497460000,120.19,120.4,120.19,120.4,25.887100000000004,120.3661,7 | |
| 2024-02-09 16:52:00,1707497520000,120.18,120.18,120.18,120.18,1.48270823,120.18,2 | |
| 2024-02-09 16:54:00,1707497640000,120.17,120.17,120.1,120.1,12.7665846,120.1114,4 | |
| 2024-02-09 16:55:00,1707497700000,120.37,120.62,120.37,120.54,8.79381334,120.4153,24 | |
| 2024-02-09 16:56:00,1707497760000,120.4,120.4,120.4,120.4,2.5012916,120.4,1 | |
| 2024-02-09 16:57:00,1707497820000,120.41,120.41,120.1,120.1,59.580791700000006,120.1859,25 | |
| 2024-02-09 16:58:00,1707497880000,120.16,120.16,120.11,120.11,1.18979723,120.1275,2 | |
| 2024-02-09 16:59:00,1707497940000,120.1,120.4,120.1,120.4,85.42896413000004,120.1074,27 | |
| 2024-02-09 17:00:00,1707498000000,120.54,120.64,120.54,120.56,8.71607848,120.5733,5 | |
| 2024-02-09 17:01:00,1707498060000,120.57,120.6,120.13,120.13,13.110434219999998,120.4606,7 | |
| 2024-02-09 17:03:00,1707498180000,120.17,120.27,120.13,120.27,4.48777172,120.2085,4 | |
| 2024-02-09 17:04:00,1707498240000,120.18,120.18,120.18,120.18,2.0,120.18,1 | |
| 2024-02-09 17:05:00,1707498300000,120.31,120.48,120.27,120.27,2.5648999999999997,120.4098,6 | |
| 2024-02-09 17:06:00,1707498360000,120.36,120.53,120.35,120.53,12.76237279,120.367,7 | |
| 2024-02-09 17:07:00,1707498420000,120.61,120.61,120.61,120.61,0.04514052,120.61,1 | |
| 2024-02-09 17:08:00,1707498480000,120.67,120.67,120.67,120.67,0.1156992,120.67,1 | |
| 2024-02-09 17:10:00,1707498600000,120.7,121.1,120.7,121.1,9.55302631,120.9795,22 | |
| 2024-02-09 17:11:00,1707498660000,120.78,120.78,120.78,120.78,1.9275,120.78,1 | |
| 2024-02-09 17:12:00,1707498720000,120.73,120.73,120.7,120.7,3.3792473,120.7123,2 | |
| 2024-02-09 17:13:00,1707498780000,120.72,120.87,120.72,120.87,1.42036,120.8013,3 | |
| 2024-02-09 17:14:00,1707498840000,120.65,120.65,120.65,120.65,2.40843,120.65,1 | |
| 2024-02-09 17:15:00,1707498900000,120.64,120.82,120.64,120.82,3.54263,120.8084,4 | |
| 2024-02-09 17:16:00,1707498960000,120.58,120.58,120.58,120.58,2.0625,120.58,1 | |
| 2024-02-09 17:17:00,1707499020000,120.58,120.58,120.52,120.52,9.11251,120.5606,4 | |
| 2024-02-09 17:19:00,1707499140000,120.52,120.52,120.52,120.52,11.896999999999998,120.52,4 | |
| 2024-02-09 17:20:00,1707499200000,120.6,120.6,120.6,120.6,3.21872732,120.6,2 | |
| 2024-02-09 17:21:00,1707499260000,120.77,120.91,120.77,120.91,0.26936059,120.8821,2 | |
| 2024-02-09 17:22:00,1707499320000,120.79,121.18,120.79,120.98,52.89784102000001,121.0246,30 | |
| 2024-02-09 17:23:00,1707499380000,120.93,120.93,120.93,120.93,1.03596,120.93,1 | |
| 2024-02-09 17:30:00,1707499800000,120.91,121.39,120.91,121.28,24.98859215,121.2602,23 | |
| 2024-02-09 17:31:00,1707499860000,121.14,121.14,121.14,121.14,0.5,121.14,1 | |
| 2024-02-09 17:33:00,1707499980000,121.07,121.07,121.07,121.07,1.30798,121.07,1 | |
| 2024-02-09 17:34:00,1707500040000,121.04,121.14,121.01,121.01,2.65461191,121.0764,3 | |
| 2024-02-09 17:35:00,1707500100000,121.24,121.29,121.24,121.29,8.59,121.2669,8 | |
| 2024-02-09 17:36:00,1707500160000,121.15,121.5,121.12,121.18,1.72065,121.1759,4 | |
| 2024-02-09 17:37:00,1707500220000,121.2,121.2,120.99,120.99,41.67299561,121.0321,9 | |
| 2024-02-09 17:38:00,1707500280000,121.02,121.1,121.02,121.1,6.23244397,121.0788,5 | |
| 2024-02-09 17:39:00,1707500340000,121.01,121.01,120.76,120.88,4.24505185,120.9105,4 | |
| 2024-02-09 17:40:00,1707500400000,120.77,120.99,120.77,120.99,58.65834334,120.8876,14 | |
| 2024-02-09 17:41:00,1707500460000,120.72,120.75,120.57,120.57,15.134922000000001,120.6812,9 | |
| 2024-02-09 17:42:00,1707500520000,120.69,120.69,120.69,120.69,0.40322791,120.69,2 | |
| 2024-02-09 17:43:00,1707500580000,120.63,120.63,120.58,120.58,0.28519,120.6168,2 | |
| 2024-02-09 17:44:00,1707500640000,120.56,120.64,120.52,120.52,26.67854955,120.5636,9 | |
| 2024-02-09 17:45:00,1707500700000,120.8,120.8,120.37,120.37,22.34702191,120.5124,8 | |
| 2024-02-09 17:46:00,1707500760000,120.7,120.89,120.7,120.89,0.7812739799999999,120.7893,11 | |
| 2024-02-09 17:47:00,1707500820000,120.85,120.85,120.85,120.85,0.17376,120.85,1 | |
| 2024-02-09 17:50:00,1707501000000,120.86,120.96,120.86,120.96,2.5340200000000004,120.8836,4 | |
| 2024-02-09 17:51:00,1707501060000,120.88,120.88,120.88,120.88,0.69621,120.88,1 | |
| 2024-02-09 17:57:00,1707501420000,121.01,121.01,121.01,121.01,0.24977613,121.01,1 | |
| 2024-02-09 17:58:00,1707501480000,120.93,120.93,120.93,120.93,1.42148,120.93,1 | |
| 2024-02-09 17:59:00,1707501540000,120.98,121.38,120.94,121.02,234.01909377999993,121.2082,44 | |
| 2024-02-09 18:00:00,1707501600000,121.02,121.15,121.02,121.15,0.22573290999999998,121.1442,5 | |
| 2024-02-09 18:01:00,1707501660000,121.25,121.38,121.25,121.38,6.223951979999999,121.32,11 | |
| 2024-02-09 18:02:00,1707501720000,121.21,121.41,121.21,121.41,3.2922308100000004,121.4029,4 | |
| 2024-02-09 18:03:00,1707501780000,121.22,121.29,121.22,121.29,4.61738335,121.2729,6 | |
| 2024-02-09 18:05:00,1707501900000,121.32,121.32,121.32,121.32,0.00812,121.32,1 | |
| 2024-02-09 18:06:00,1707501960000,121.33,121.53,121.33,121.4,4.8487647,121.394,11 | |
| 2024-02-09 18:09:00,1707502140000,121.27,121.27,121.27,121.27,1.0,121.27,1 | |
| 2024-02-09 18:10:00,1707502200000,121.33,121.45,121.33,121.45,9.27969955,121.3562,4 | |
| 2024-02-09 18:12:00,1707502320000,121.2,121.35,120.89,120.89,120.09257787999998,121.1583,41 | |
| 2024-02-09 18:13:00,1707502380000,120.93,120.93,120.86,120.86,9.466,120.8844,6 | |
| 2024-02-09 18:16:00,1707502560000,120.95,120.95,120.81,120.81,8.729740000000001,120.8393,7 | |
| 2024-02-09 18:17:00,1707502620000,120.9,120.9,120.8,120.8,9.166,120.8109,2 | |
| 2024-02-09 18:18:00,1707502680000,121.48,121.59,121.14,121.59,9.324214149999998,121.4752,6 | |
| 2024-02-09 18:19:00,1707502740000,121.4,121.4,121.4,121.4,0.15162,121.4,1 | |
| 2024-02-09 18:21:00,1707502860000,121.34,121.77,121.33,121.77,64.27374653,121.4301,20 | |
| 2024-02-09 18:22:00,1707502920000,121.8,121.84,121.8,121.84,0.4347669,121.8201,2 | |
| 2024-02-09 18:23:00,1707502980000,121.62,122.08,121.62,121.94,1.4408236600000002,121.9381,10 | |
| 2024-02-09 18:24:00,1707503040000,121.89,121.89,121.64,121.64,65.35665927,121.6802,24 | |
| 2024-02-09 18:25:00,1707503100000,121.62,121.62,121.57,121.57,7.695,121.5853,5 | |
| 2024-02-09 18:27:00,1707503220000,121.33,121.33,121.03,121.03,29.1823837,121.2772,14 | |
| 2024-02-09 18:28:00,1707503280000,121.15,121.15,121.15,121.15,0.82549154,121.15,1 | |
| 2024-02-09 18:30:00,1707503400000,121.38,121.38,121.38,121.38,0.182456,121.38,1 | |
| 2024-02-09 18:33:00,1707503580000,121.52,121.52,121.22,121.22,2.6648859099999997,121.3493,7 | |
| 2024-02-09 18:34:00,1707503640000,121.18,121.19,121.13,121.19,37.02265585,121.1427,10 | |
| 2024-02-09 18:35:00,1707503700000,121.4,122.05,121.4,122.05,26.29511521,121.7801,16 | |
| 2024-02-09 18:37:00,1707503820000,121.39,121.84,121.25,121.71,66.43854351000002,121.461,25 | |
| 2024-02-09 18:38:00,1707503880000,121.51,121.51,121.51,121.51,0.08225037,121.51,1 | |
| 2024-02-09 18:39:00,1707503940000,121.41,121.41,121.41,121.41,0.08225037,121.41,1 | |
| 2024-02-09 18:40:00,1707504000000,121.44,121.44,121.15,121.15,32.19782319,121.2042,11 | |
| 2024-02-09 18:41:00,1707504060000,121.37,121.37,121.31,121.31,2.7935999999999996,121.3223,3 | |
| 2024-02-09 18:42:00,1707504120000,121.41,121.41,121.41,121.41,0.035,121.41,1 | |
| 2024-02-09 18:44:00,1707504240000,121.38,121.43,121.31,121.43,13.40667141,121.3482,9 | |
| 2024-02-09 18:45:00,1707504300000,121.4,121.4,121.4,121.4,0.6875,121.4,1 | |
| 2024-02-09 18:46:00,1707504360000,121.2,121.2,121.2,121.2,4.39180247,121.2,3 | |
| 2024-02-09 18:47:00,1707504420000,121.51,122.1,121.48,121.57,28.16373003,121.6572,26 | |
| 2024-02-09 18:49:00,1707504540000,121.45,121.51,121.45,121.51,0.41252115,121.4999,3 | |
| 2024-02-09 18:50:00,1707504600000,121.44,121.44,121.37,121.37,0.8872355,121.4149,3 | |
| 2024-02-09 18:51:00,1707504660000,121.15,121.23,120.82,120.82,7.45787661,121.0593,8 | |
| 2024-02-09 18:52:00,1707504720000,121.03,121.03,121.02,121.02,0.28511,121.0274,2 | |
| 2024-02-09 18:53:00,1707504780000,120.95,121.03,120.89,120.89,1.0397436500000001,120.9356,3 | |
| 2024-02-09 18:55:00,1707504900000,120.71,120.72,120.56,120.56,8.54212149,120.6823,7 | |
| 2024-02-09 18:56:00,1707504960000,120.68,120.68,120.68,120.68,0.40333,120.68,1 | |
| 2024-02-09 18:58:00,1707505080000,120.58,121.0,120.58,121.0,88.69247472,120.9549,6 | |
| 2024-02-09 19:01:00,1707505260000,120.74,120.74,120.7,120.7,0.17397812,120.719,2 | |
| 2024-02-09 19:02:00,1707505320000,120.59,120.75,120.59,120.75,0.5705001,120.6911,2 | |
| 2024-02-09 19:03:00,1707505380000,120.69,121.42,120.69,121.19,79.04178850999999,121.0572,49 | |
| 2024-02-09 19:04:00,1707505440000,121.34,121.34,121.18,121.18,9.59310154,121.3232,3 | |
| 2024-02-09 19:05:00,1707505500000,121.16,121.18,121.16,121.18,7.449,121.1718,4 | |
| 2024-02-09 19:06:00,1707505560000,121.24,121.24,121.14,121.14,0.55322391,121.1535,2 | |
| 2024-02-09 19:07:00,1707505620000,120.96,120.96,120.96,120.96,0.03832,120.96,1 | |
| 2024-02-09 19:08:00,1707505680000,120.93,121.0,120.93,121.0,0.32532,120.9959,2 | |
| 2024-02-09 19:09:00,1707505740000,120.98,121.18,120.98,121.07,25.60791172,121.0269,12 | |
| 2024-02-09 19:10:00,1707505800000,121.01,121.01,121.01,121.01,1.35755688,121.01,1 | |
| 2024-02-09 19:12:00,1707505920000,121.0,121.0,121.0,121.0,5.76892,121.0,2 | |
| 2024-02-09 19:14:00,1707506040000,121.32,121.32,121.32,121.32,0.053014530000000004,121.32,2 | |
| 2024-02-09 19:16:00,1707506160000,121.33,121.36,121.33,121.36,0.38300999999999996,121.3433,4 | |
| 2024-02-09 19:17:00,1707506220000,121.36,121.43,121.36,121.43,1.3172795400000001,121.3964,8 | |
| 2024-02-09 19:18:00,1707506280000,121.51,121.67,121.51,121.65,3.62708959,121.5582,6 | |
| 2024-02-09 19:19:00,1707506340000,121.66,121.66,121.66,121.66,0.08585588,121.66,1 | |
| 2024-02-09 19:20:00,1707506400000,121.55,121.55,121.55,121.55,3.47307,121.55,2 | |
| 2024-02-09 19:21:00,1707506460000,121.57,121.58,121.46,121.47,3.1779076699999997,121.5635,6 | |
| 2024-02-09 19:22:00,1707506520000,121.42,121.42,121.34,121.34,2.11265,121.3692,2 | |
| 2024-02-09 19:24:00,1707506640000,121.29,121.4,121.26,121.26,2.9921191,121.2793,3 | |
| 2024-02-09 19:25:00,1707506700000,121.05,121.15,121.03,121.15,2.2948370000000002,121.1098,4 | |
| 2024-02-09 19:26:00,1707506760000,121.11,121.11,121.11,121.11,0.10572,121.11,1 | |
| 2024-02-09 19:28:00,1707506880000,121.22,121.22,121.22,121.22,0.15,121.22,1 | |
| 2024-02-09 19:29:00,1707506940000,121.07,121.08,121.07,121.08,0.21000000000000002,121.0774,2 | |
| 2024-02-09 19:30:00,1707507000000,121.09,121.09,121.09,121.09,0.14837,121.09,1 | |
| 2024-02-09 19:31:00,1707507060000,121.21,121.21,121.21,121.21,3.16501,121.21,2 | |
| 2024-02-09 19:32:00,1707507120000,121.12,121.12,121.09,121.09,8.60674493,121.1116,4 | |
| 2024-02-09 19:33:00,1707507180000,120.82,120.82,120.82,120.82,2.77507548,120.82,1 | |
| 2024-02-09 19:34:00,1707507240000,121.08,121.09,121.08,121.09,4.67428029,121.0812,2 | |
| 2024-02-09 19:35:00,1707507300000,121.1,121.14,121.1,121.14,0.8532,121.1394,2 | |
| 2024-02-09 19:37:00,1707507420000,121.03,121.03,120.94,120.94,6.9709179699999995,120.9474,6 | |
| 2024-02-09 19:40:00,1707507600000,121.0,121.01,121.0,121.0,12.22974348,121.0006,6 | |
| 2024-02-09 19:41:00,1707507660000,121.01,121.01,121.01,121.01,0.152,121.01,1 | |
| 2024-02-09 19:45:00,1707507900000,121.07,121.07,120.79,120.79,23.491867,120.8903,11 | |
| 2024-02-09 19:46:00,1707507960000,120.84,120.84,120.78,120.78,0.45347342,120.8122,2 | |
| 2024-02-09 19:47:00,1707508020000,120.69,120.69,120.69,120.69,0.8976,120.69,1 | |
| 2024-02-09 19:50:00,1707508200000,120.78,120.78,120.72,120.72,5.13064,120.7562,3 | |
| 2024-02-09 19:52:00,1707508320000,120.79,121.17,120.79,121.17,100.22935,121.0523,29 | |
| 2024-02-09 19:53:00,1707508380000,120.89,121.1,120.89,121.06,8.33829,121.022,9 | |
| 2024-02-09 19:54:00,1707508440000,121.12,121.41,121.12,121.19,27.79531,121.2401,36 | |
| 2024-02-09 19:55:00,1707508500000,121.26,121.29,121.26,121.29,0.52099671,121.283,2 | |
| 2024-02-09 19:56:00,1707508560000,121.3,121.41,121.3,121.36,5.8074371199999995,121.369,8 | |
| 2024-02-09 19:57:00,1707508620000,121.17,121.43,121.17,121.43,3.49691383,121.2523,9 | |
| 2024-02-09 19:58:00,1707508680000,121.44,121.8,121.44,121.67,10.07410098,121.6723,15 | |
| 2024-02-09 19:59:00,1707508740000,121.65,121.65,121.41,121.41,5.87164,121.4971,3 | |
| 2024-02-09 20:01:00,1707508860000,121.58,121.69,121.58,121.69,16.11496036,121.6506,3 | |
| 2024-02-09 20:02:00,1707508920000,121.61,121.61,121.55,121.55,0.25436463,121.5597,2 | |
| 2024-02-09 20:03:00,1707508980000,121.66,121.69,121.66,121.67,17.06186073,121.6727,10 | |
| 2024-02-09 20:05:00,1707509100000,121.51,121.51,121.5,121.5,2.8861467000000003,121.5055,2 | |
| 2024-02-09 20:10:00,1707509400000,121.46,121.64,121.43,121.64,15.218277440000001,121.5228,8 | |
| 2024-02-09 20:11:00,1707509460000,121.57,121.57,121.57,121.57,0.10382,121.57,1 | |
| 2024-02-09 20:12:00,1707509520000,121.69,121.74,121.69,121.74,0.2758252,121.7019,2 | |
| 2024-02-09 20:13:00,1707509580000,121.8,121.8,121.79,121.79,0.33581934999999996,121.7965,3 | |
| 2024-02-09 20:14:00,1707509640000,121.82,122.02,121.82,121.84,3.20426068,121.9029,10 | |
| 2024-02-09 20:15:00,1707509700000,121.92,121.96,121.92,121.96,2.84411,121.931,2 | |
| 2024-02-09 20:16:00,1707509760000,121.74,121.74,121.74,121.74,0.11368,121.74,1 | |
| 2024-02-09 20:17:00,1707509820000,121.89,121.89,121.89,121.89,0.2178119,121.89,2 | |
| 2024-02-09 20:18:00,1707509880000,121.94,121.94,121.94,121.94,0.9105553,121.94,2 | |
| 2024-02-09 20:19:00,1707509940000,121.95,122.62,121.95,122.62,8.48722817,122.1806,35 | |
| 2024-02-09 20:20:00,1707510000000,122.31,122.36,122.31,122.36,12.09566034,122.3273,4 | |
| 2024-02-09 20:24:00,1707510240000,122.57,122.57,122.3,122.34,6.75519,122.3405,4 | |
| 2024-02-09 20:25:00,1707510300000,122.43,122.45,122.43,122.45,4.2320899999999995,122.4347,4 | |
| 2024-02-09 20:27:00,1707510420000,122.44,122.61,122.44,122.61,1.2041005999999999,122.5812,2 | |
| 2024-02-09 20:28:00,1707510480000,122.44,122.44,122.31,122.31,0.84008163,122.31,2 | |
| 2024-02-09 20:29:00,1707510540000,122.42,122.53,122.42,122.53,1.6323,122.4234,2 | |
| 2024-02-09 20:30:00,1707510600000,122.32,122.32,122.32,122.32,4.10327,122.32,2 | |
| 2024-02-09 20:33:00,1707510780000,122.03,122.03,122.03,122.03,0.13654734,122.03,1 | |
| 2024-02-09 20:35:00,1707510900000,122.22,122.34,122.22,122.34,0.15482972,122.2925,3 | |
| 2024-02-09 20:38:00,1707511080000,122.01,122.01,121.94,121.94,0.7178119000000001,121.9642,3 | |
| 2024-02-09 20:39:00,1707511140000,122.04,122.04,122.04,122.04,4.09701737,122.04,1 | |
| 2024-02-09 20:41:00,1707511260000,121.93,121.93,121.86,121.86,0.6655160999999999,121.9056,2 | |
| 2024-02-09 20:42:00,1707511320000,121.77,121.94,121.72,121.94,6.994036,121.8122,8 | |
| 2024-02-09 20:43:00,1707511380000,121.93,121.94,121.93,121.93,0.27894351,121.9316,4 | |
| 2024-02-09 20:44:00,1707511440000,121.93,121.94,121.69,121.69,23.4818,121.7748,15 | |
| 2024-02-09 20:45:00,1707511500000,121.68,121.68,121.68,121.68,0.2172747,121.68,1 | |
| 2024-02-09 20:46:00,1707511560000,121.58,121.77,121.58,121.71,21.96184538,121.6849,9 | |
| 2024-02-09 20:47:00,1707511620000,121.79,121.81,121.79,121.81,1.32798,121.7916,2 | |
| 2024-02-09 20:49:00,1707511740000,121.77,121.77,121.77,121.77,0.12041,121.77,1 | |
| 2024-02-09 20:51:00,1707511860000,121.71,121.71,121.71,121.71,0.16432503,121.71,1 | |
| 2024-02-09 20:52:00,1707511920000,121.72,121.72,121.72,121.72,1.06986,121.72,1 | |
| 2024-02-09 20:54:00,1707512040000,121.87,121.91,121.83,121.83,9.462119999999999,121.8769,9 | |
| 2024-02-09 20:55:00,1707512100000,121.83,121.83,121.63,121.63,14.685211579999997,121.7062,4 | |
| 2024-02-09 20:56:00,1707512160000,121.72,121.72,121.52,121.52,3.97622934,121.7016,5 | |
| 2024-02-09 20:57:00,1707512220000,121.45,121.45,121.45,121.45,0.66105406,121.45,2 | |
| 2024-02-09 20:58:00,1707512280000,121.7,121.7,121.7,121.7,0.07924,121.7,1 | |
| 2024-02-09 21:00:00,1707512400000,121.71,121.72,121.45,121.45,57.5863641,121.4623,6 | |
| 2024-02-09 21:01:00,1707512460000,121.79,121.79,121.79,121.79,6.792963739999999,121.79,4 | |
| 2024-02-09 21:02:00,1707512520000,121.8,121.84,121.8,121.84,7.92783,121.8233,6 | |
| 2024-02-09 21:05:00,1707512700000,121.53,121.53,121.53,121.53,0.22017,121.53,1 | |
| 2024-02-09 21:06:00,1707512760000,121.54,121.54,121.54,121.54,0.21,121.54,1 | |
| 2024-02-09 21:08:00,1707512880000,121.5,121.5,121.41,121.41,28.67251,121.4683,7 | |
| 2024-02-09 21:09:00,1707512940000,121.47,121.47,121.33,121.33,1.15883582,121.3705,2 | |
| 2024-02-09 21:12:00,1707513120000,121.62,121.63,121.62,121.63,0.7981229,121.6281,3 | |
| 2024-02-09 21:15:00,1707513300000,121.38,121.38,121.37,121.37,0.14011611000000002,121.3758,2 | |
| 2024-02-09 21:16:00,1707513360000,121.35,121.36,121.35,121.36,3.4125199999999998,121.3515,3 | |
| 2024-02-09 21:17:00,1707513420000,121.42,121.42,121.42,121.42,0.21,121.42,1 | |
| 2024-02-09 21:18:00,1707513480000,121.63,121.64,121.63,121.64,2.4406,121.6322,2 | |
| 2024-02-09 21:20:00,1707513600000,121.3,121.4,121.3,121.4,0.47262000000000004,121.355,2 | |
| 2024-02-09 21:21:00,1707513660000,121.44,121.52,121.44,121.5,8.199,121.5096,6 | |
| 2024-02-09 21:22:00,1707513720000,121.65,121.69,121.65,121.69,0.66449789,121.6653,5 | |
| 2024-02-09 21:23:00,1707513780000,121.48,121.48,121.48,121.48,0.21247,121.48,1 | |
| 2024-02-09 21:25:00,1707513900000,121.52,121.52,121.52,121.52,1.22847,121.52,1 | |
| 2024-02-09 21:26:00,1707513960000,121.65,121.73,121.52,121.73,29.13808737,121.6791,16 | |
| 2024-02-09 21:27:00,1707514020000,121.62,121.87,121.62,121.87,12.93291803,121.7736,14 | |
| 2024-02-09 21:29:00,1707514140000,121.71,121.74,121.71,121.74,7.3553999999999995,121.7227,3 | |
| 2024-02-09 21:30:00,1707514200000,121.73,121.73,121.7,121.72,4.1817164899999995,121.7163,3 | |
| 2024-02-09 21:32:00,1707514320000,121.63,121.65,121.63,121.65,3.33777,121.6398,3 | |
| 2024-02-09 21:33:00,1707514380000,121.73,121.73,121.73,121.73,1.18748,121.73,1 | |
| 2024-02-09 21:34:00,1707514440000,121.85,121.97,121.85,121.93,1.4214499999999999,121.9325,8 | |
| 2024-02-09 21:36:00,1707514560000,121.87,121.98,121.87,121.98,1.94295,121.9775,2 | |
| 2024-02-09 21:37:00,1707514620000,122.02,122.02,122.02,122.02,0.76173,122.02,1 | |
| 2024-02-09 21:38:00,1707514680000,122.04,122.19,122.04,122.19,13.69095,122.179,9 | |
| 2024-02-09 21:40:00,1707514800000,121.99,122.08,121.99,122.08,0.6664954000000001,122.0509,4 | |
| 2024-02-09 21:42:00,1707514920000,122.08,122.08,121.68,121.68,86.94585971000001,121.7829,25 | |
| 2024-02-09 21:44:00,1707515040000,121.72,121.74,121.72,121.74,15.56962593,121.7286,11 | |
| 2024-02-09 21:47:00,1707515220000,121.97,122.21,121.97,122.21,2.11488341,122.1814,9 | |
| 2024-02-09 21:48:00,1707515280000,122.11,122.11,122.11,122.11,0.80683,122.11,1 | |
| 2024-02-09 21:50:00,1707515400000,122.06,122.06,122.06,122.06,0.02058166,122.06,1 | |
| 2024-02-09 21:51:00,1707515460000,122.11,122.11,122.07,122.07,0.7100500000000001,122.0933,2 | |
| 2024-02-09 21:54:00,1707515640000,122.11,122.11,122.11,122.11,0.5,122.11,1 | |
| 2024-02-09 21:55:00,1707515700000,122.15,122.16,122.07,122.16,20.555274999999998,122.1139,12 | |
| 2024-02-09 21:56:00,1707515760000,122.18,122.18,122.18,122.18,0.91329,122.18,1 | |
| 2024-02-09 21:59:00,1707515940000,122.3,122.3,122.3,122.3,0.29488,122.3,1 | |
| 2024-02-09 22:00:00,1707516000000,122.29,122.31,122.29,122.31,2.79528226,122.298,4 | |
| 2024-02-09 22:01:00,1707516060000,122.24,122.42,122.24,122.42,1.9007359700000002,122.3299,7 | |
| 2024-02-09 22:02:00,1707516120000,122.16,122.2,122.16,122.2,40.38837265,122.1713,11 | |
| 2024-02-09 22:03:00,1707516180000,122.2,122.21,122.01,122.01,15.54939117,122.1813,6 | |
| 2024-02-09 22:05:00,1707516300000,122.0,122.0,121.89,121.97,0.62916435,121.9494,3 | |
| 2024-02-09 22:06:00,1707516360000,122.01,122.01,122.01,122.01,0.76205,122.01,1 | |
| 2024-02-09 22:07:00,1707516420000,121.98,122.22,121.86,122.22,95.69042827,121.9393,21 | |
| 2024-02-09 22:08:00,1707516480000,122.17,122.17,122.17,122.17,1.11752963,122.17,1 | |
| 2024-02-09 22:09:00,1707516540000,122.01,122.01,121.94,121.94,3.0,121.9983,3 | |
| 2024-02-09 22:10:00,1707516600000,121.99,121.99,121.9,121.9,3.37329789,121.9847,3 | |
| 2024-02-09 22:11:00,1707516660000,121.89,121.89,121.89,121.89,0.76243,121.89,1 | |
| 2024-02-09 22:12:00,1707516720000,121.83,121.83,121.76,121.76,1.26555773,121.8125,4 | |
| 2024-02-09 22:13:00,1707516780000,121.89,121.89,121.89,121.89,1.91789,121.89,1 | |
| 2024-02-09 22:14:00,1707516840000,121.59,121.67,121.56,121.56,0.7333425,121.5875,3 | |
| 2024-02-09 22:15:00,1707516900000,121.6,121.73,121.51,121.73,19.183681399999998,121.5801,15 | |
| 2024-02-09 22:16:00,1707516960000,121.51,122.1,121.51,122.1,47.352543350000005,121.9975,24 | |
| 2024-02-09 22:18:00,1707517080000,121.57,121.58,121.57,121.58,8.207842920000001,121.5708,2 | |
| 2024-02-09 22:19:00,1707517140000,121.52,121.52,121.32,121.32,32.22715218,121.3682,12 | |
| 2024-02-09 22:21:00,1707517260000,121.51,121.51,121.5,121.5,2.9,121.5007,2 | |
| 2024-02-09 22:22:00,1707517320000,121.43,121.44,121.43,121.44,2.47052536,121.4317,2 | |
| 2024-02-09 22:24:00,1707517440000,121.44,121.5,121.21,121.32,70.48985269000002,121.4072,16 | |
| 2024-02-09 22:27:00,1707517620000,121.46,121.5,121.46,121.5,31.723384900000003,121.4659,6 | |
| 2024-02-09 22:28:00,1707517680000,121.56,121.66,121.56,121.61,30.538149999999998,121.6108,9 | |
| 2024-02-09 22:29:00,1707517740000,121.59,121.64,121.41,121.41,17.8385677,121.5908,7 | |
| 2024-02-09 22:31:00,1707517860000,121.69,121.7,121.69,121.7,2.1059377799999996,121.6903,3 | |
| 2024-02-09 22:32:00,1707517920000,121.72,122.02,121.72,122.02,2.38874,121.9314,9 | |
| 2024-02-09 22:34:00,1707518040000,121.43,121.47,121.42,121.46,6.441086760000001,121.4515,6 | |
| 2024-02-09 22:36:00,1707518160000,121.43,121.43,121.43,121.43,0.77153,121.43,2 | |
| 2024-02-09 22:39:00,1707518340000,121.46,121.46,121.46,121.46,0.5,121.46,1 | |
| 2024-02-09 22:40:00,1707518400000,121.38,121.38,121.32,121.32,3.26571136,121.3229,3 | |
| 2024-02-09 22:41:00,1707518460000,121.41,121.6,121.41,121.56,20.08984,121.505,5 | |
| 2024-02-09 22:44:00,1707518640000,121.35,121.35,121.35,121.35,0.10576223,121.35,1 | |
| 2024-02-09 22:45:00,1707518700000,121.51,121.51,121.39,121.39,4.75863,121.4232,8 | |
| 2024-02-09 22:47:00,1707518820000,121.51,121.77,121.51,121.77,43.51560384,121.5119,19 | |
| 2024-02-09 22:48:00,1707518880000,121.49,121.53,121.49,121.53,4.33100583,121.4921,2 | |
| 2024-02-09 22:49:00,1707518940000,121.78,121.82,121.78,121.82,6.124960000000001,121.8177,3 | |
| 2024-02-09 22:50:00,1707519000000,121.71,121.72,121.71,121.72,1.97775,121.7153,3 | |
| 2024-02-09 22:51:00,1707519060000,121.72,121.72,121.72,121.72,0.15834,121.72,1 | |
| 2024-02-09 22:53:00,1707519180000,121.89,121.89,121.89,121.89,0.92027825,121.89,1 | |
| 2024-02-09 22:54:00,1707519240000,121.81,121.82,121.64,121.64,0.6942433800000001,121.6889,4 | |
| 2024-02-09 22:56:00,1707519360000,121.87,121.87,121.87,121.87,0.07907,121.87,1 | |
| 2024-02-09 22:58:00,1707519480000,121.83,122.01,121.83,122.01,3.36543501,121.9058,9 | |
| 2024-02-09 22:59:00,1707519540000,121.89,121.92,121.89,121.92,10.779039999999998,121.8902,3 | |
| 2024-02-09 23:00:00,1707519600000,121.92,121.92,121.74,121.74,5.03363412,121.8871,3 | |
| 2024-02-09 23:01:00,1707519660000,121.72,121.72,121.72,121.72,0.6,121.72,1 | |
| 2024-02-09 23:03:00,1707519780000,121.72,121.83,121.69,121.69,2.7108644,121.7789,4 | |
| 2024-02-09 23:05:00,1707519900000,121.63,121.63,121.63,121.63,2.87205,121.63,1 | |
| 2024-02-09 23:06:00,1707519960000,121.63,121.63,121.63,121.63,7.775320000000001,121.63,3 | |
| 2024-02-09 23:07:00,1707520020000,121.71,121.88,121.71,121.88,3.1531398800000003,121.7208,6 | |
| 2024-02-09 23:08:00,1707520080000,121.99,122.0,121.91,122.0,1.4726350099999999,121.9849,4 | |
| 2024-02-09 23:09:00,1707520140000,121.85,121.92,121.85,121.92,1.3399999999999999,121.8935,3 | |
| 2024-02-09 23:10:00,1707520200000,121.92,122.09,121.92,122.09,44.82519375,121.9958,9 | |
| 2024-02-09 23:11:00,1707520260000,121.9,121.9,121.9,121.9,1.8,121.9,1 | |
| 2024-02-09 23:12:00,1707520320000,121.93,122.01,121.91,121.95,30.221604020000004,121.9602,14 | |
| 2024-02-09 23:13:00,1707520380000,122.01,122.23,122.0,122.23,50.36329263999998,122.0049,11 | |
| 2024-02-09 23:14:00,1707520440000,122.24,122.25,122.24,122.25,3.6648574,122.2482,3 | |
| 2024-02-09 23:15:00,1707520500000,122.23,122.23,122.23,122.23,0.38386157,122.23,1 | |
| 2024-02-09 23:18:00,1707520680000,122.25,122.28,122.25,122.28,0.38308485999999997,122.2681,4 | |
| 2024-02-09 23:21:00,1707520860000,122.05,122.05,122.03,122.03,3.68280008,122.0354,4 | |
| 2024-02-09 23:22:00,1707520920000,122.2,122.2,122.2,122.2,3.0,122.2,2 | |
| 2024-02-09 23:23:00,1707520980000,121.99,121.99,121.99,121.99,0.10534373,121.99,1 | |
| 2024-02-09 23:24:00,1707521040000,122.3,122.39,122.3,122.33,1.2613559799999998,122.3523,6 | |
| 2024-02-09 23:25:00,1707521100000,122.4,122.45,122.33,122.45,3.87385506,122.4125,14 | |
| 2024-02-09 23:26:00,1707521160000,122.45,122.5,122.45,122.5,0.9355081199999999,122.4586,6 | |
| 2024-02-09 23:27:00,1707521220000,122.57,122.6,122.49,122.49,2.6291831799999996,122.5912,5 | |
| 2024-02-09 23:28:00,1707521280000,122.57,122.57,122.57,122.57,0.75794,122.57,1 | |
| 2024-02-09 23:29:00,1707521340000,122.35,122.35,122.18,122.18,26.460256180000002,122.3236,8 | |
| 2024-02-09 23:31:00,1707521460000,122.16,122.16,122.16,122.16,0.57301899,122.16,1 | |
| 2024-02-09 23:35:00,1707521700000,122.14,122.22,122.14,122.22,0.30201572,122.1799,2 | |
| 2024-02-09 23:37:00,1707521820000,122.57,122.57,122.57,122.57,0.12418,122.57,1 | |
| 2024-02-09 23:38:00,1707521880000,122.31,122.31,122.31,122.31,0.97903238,122.31,1 | |
| 2024-02-09 23:39:00,1707521940000,122.3,122.3,122.3,122.3,0.5,122.3,1 | |
| 2024-02-09 23:41:00,1707522060000,122.3,122.3,122.3,122.3,1.13328,122.3,1 | |
| 2024-02-09 23:42:00,1707522120000,122.29,122.29,122.29,122.29,0.38,122.29,1 | |
| 2024-02-09 23:44:00,1707522240000,122.3,122.3,122.3,122.3,3.15732,122.3,1 | |
| 2024-02-09 23:46:00,1707522360000,122.29,122.29,122.22,122.22,3.1106599999999998,122.2442,3 | |
| 2024-02-09 23:48:00,1707522480000,122.28,122.31,122.28,122.31,0.27516042,122.2891,6 | |
| 2024-02-09 23:49:00,1707522540000,122.31,122.39,122.31,122.39,0.52584583,122.3593,6 | |
| 2024-02-09 23:50:00,1707522600000,122.26,122.26,122.26,122.26,0.07,122.26,1 | |
| 2024-02-09 23:51:00,1707522660000,122.23,122.23,122.22,122.22,4.23076833,122.2291,4 | |
| 2024-02-09 23:52:00,1707522720000,122.14,122.28,122.14,122.28,0.8220700000000001,122.2749,2 | |
| 2024-02-09 23:53:00,1707522780000,122.19,122.36,122.08,122.08,15.918611180000001,122.2087,9 | |
| 2024-02-09 23:54:00,1707522840000,122.36,122.4,122.36,122.4,0.6268108,122.3667,3 | |
| 2024-02-09 23:55:00,1707522900000,122.0,122.0,122.0,122.0,55.895,122.0,5 | |
| 2024-02-09 23:56:00,1707522960000,122.01,122.01,121.85,122.0,133.39417627,121.9999,4 | |
| 2024-02-09 23:57:00,1707523020000,122.01,122.01,122.0,122.0,28.0836,122.0001,2 | |
| 2024-02-09 23:58:00,1707523080000,122.0,122.0,121.83,121.83,18.3495995,121.9747,5 | |
| 2024-02-09 23:59:00,1707523140000,121.88,121.88,121.88,121.88,0.3963,121.88,1 | |
| 2024-02-10 00:00:00,1707523200000,121.72,121.92,121.72,121.92,12.000349420000001,121.7516,5 | |
| 2024-02-10 00:02:00,1707523320000,122.08,122.28,122.08,122.28,0.26406432,122.1233,4 | |
| 2024-02-10 00:04:00,1707523440000,122.03,122.03,122.03,122.03,0.11844,122.03,1 | |
| 2024-02-10 00:05:00,1707523500000,121.98,121.98,121.96,121.96,0.6328,121.9743,2 | |
| 2024-02-10 00:06:00,1707523560000,121.94,121.94,121.86,121.87,8.39579849,121.9092,4 | |
| 2024-02-10 00:09:00,1707523740000,121.9,121.91,121.89,121.89,14.74530062,121.8982,6 | |
| 2024-02-10 00:10:00,1707523800000,121.87,121.87,121.86,121.86,6.4780682800000005,121.8638,4 | |
| 2024-02-10 00:11:00,1707523860000,121.8,121.8,121.47,121.47,25.15265995,121.7126,19 | |
| 2024-02-10 00:12:00,1707523920000,121.76,121.76,121.75,121.76,2.9050000000000002,121.7587,4 | |
| 2024-02-10 00:14:00,1707524040000,121.55,121.72,121.55,121.72,4.2404309200000005,121.5532,2 | |
| 2024-02-10 00:16:00,1707524160000,121.66,121.71,121.66,121.71,5.5211874,121.664,4 | |
| 2024-02-10 00:17:00,1707524220000,121.7,121.8,121.55,121.8,4.75045908,121.6943,5 | |
| 2024-02-10 00:18:00,1707524280000,121.86,121.88,121.86,121.88,3.9542499999999996,121.879,5 | |
| 2024-02-10 00:19:00,1707524340000,121.88,121.88,121.88,121.88,0.19866,121.88,1 | |
| 2024-02-10 00:20:00,1707524400000,121.89,121.99,121.89,121.95,0.7173781100000001,121.9509,5 | |
| 2024-02-10 00:22:00,1707524520000,121.85,121.85,121.85,121.85,0.15856,121.85,1 | |
| 2024-02-10 00:23:00,1707524580000,121.85,121.85,121.77,121.77,0.91488,121.8469,2 | |
| 2024-02-10 00:24:00,1707524640000,121.66,121.66,121.66,121.66,0.5,121.66,1 | |
| 2024-02-10 00:26:00,1707524760000,121.72,121.86,121.72,121.86,0.90036129,121.7243,2 | |
| 2024-02-10 00:29:00,1707524940000,121.67,121.67,121.51,121.51,3.95653129,121.6207,4 | |
| 2024-02-10 00:30:00,1707525000000,121.57,121.57,121.57,121.57,0.28592,121.57,1 | |
| 2024-02-10 00:31:00,1707525060000,121.47,121.5,121.4,121.43,1.76730207,121.4321,5 | |
| 2024-02-10 00:32:00,1707525120000,121.39,121.39,121.14,121.39,39.48679835,121.3853,9 | |
| 2024-02-10 00:33:00,1707525180000,121.49,121.49,121.43,121.43,2.19786,121.4357,3 | |
| 2024-02-10 00:34:00,1707525240000,121.41,121.41,121.41,121.41,5.92592593,121.41,1 | |
| 2024-02-10 00:37:00,1707525420000,121.48,121.48,121.48,121.48,24.25454092,121.48,6 | |
| 2024-02-10 00:38:00,1707525480000,121.48,121.5,121.01,121.46,369.65724257999995,121.3021,80 | |
| 2024-02-10 00:39:00,1707525540000,121.47,121.47,121.41,121.41,5.4358037999999995,121.4422,4 | |
| 2024-02-10 00:40:00,1707525600000,121.48,121.48,121.48,121.48,3.0,121.48,2 | |
| 2024-02-10 00:41:00,1707525660000,121.47,121.48,121.47,121.47,10.3125,121.4747,4 | |
| 2024-02-10 00:42:00,1707525720000,121.46,121.62,121.46,121.62,8.625767830000001,121.5025,9 | |
| 2024-02-10 00:43:00,1707525780000,121.65,121.65,121.58,121.58,47.12510000000001,121.5846,13 | |
| 2024-02-10 00:44:00,1707525840000,121.55,121.55,121.53,121.53,3.79527,121.5395,3 | |
| 2024-02-10 00:45:00,1707525900000,121.57,121.57,121.57,121.57,3.0,121.57,1 | |
| 2024-02-10 00:46:00,1707525960000,121.45,121.47,121.45,121.47,3.95,121.4577,2 | |
| 2024-02-10 00:47:00,1707526020000,121.34,121.49,121.34,121.43,4.21022,121.4418,5 | |
| 2024-02-10 00:48:00,1707526080000,121.39,121.42,121.39,121.42,43.34978572,121.3928,5 | |
| 2024-02-10 00:49:00,1707526140000,121.44,121.44,121.37,121.41,16.80287903,121.3944,7 | |
| 2024-02-10 00:50:00,1707526200000,121.37,121.4,121.1,121.1,18.426209249999996,121.3638,10 | |
| 2024-02-10 00:51:00,1707526260000,121.4,121.41,120.98,121.38,39.91096499999999,121.3936,4 | |
| 2024-02-10 00:52:00,1707526320000,121.46,121.52,121.46,121.52,8.257,121.49,2 | |
| 2024-02-10 00:53:00,1707526380000,121.08,121.08,121.08,121.08,0.15,121.08,1 | |
| 2024-02-10 00:54:00,1707526440000,121.43,121.44,121.41,121.41,2.41643,121.4321,3 | |
| 2024-02-10 00:56:00,1707526560000,121.46,121.47,121.45,121.45,4.37067,121.4507,3 | |
| 2024-02-10 00:57:00,1707526620000,121.45,121.45,121.45,121.45,4.131,121.45,1 | |
| 2024-02-10 00:58:00,1707526680000,121.45,121.47,121.45,121.45,9.91607,121.4533,4 | |
| 2024-02-10 00:59:00,1707526740000,121.45,121.45,121.45,121.45,0.1156,121.45,1 | |
| 2024-02-10 01:00:00,1707526800000,121.45,121.45,120.9,120.9,4.5839613,121.3959,2 | |
| 2024-02-10 01:01:00,1707526860000,120.93,121.46,120.93,121.46,29.61625273,121.4009,2 | |
| 2024-02-10 01:02:00,1707526920000,121.46,121.46,120.52,121.37,539.6295512,121.293,70 | |
| 2024-02-10 01:03:00,1707526980000,121.35,121.48,120.31,121.41,159.57537728,121.351,25 | |
| 2024-02-10 01:04:00,1707527040000,121.46,121.46,121.14,121.14,0.32428999999999997,121.2137,2 | |
| 2024-02-10 01:05:00,1707527100000,121.15,121.15,121.15,121.15,0.50324,121.15,1 | |
| 2024-02-10 01:08:00,1707527280000,121.15,121.31,121.07,121.31,7.247638150000001,121.1433,10 | |
| 2024-02-10 01:09:00,1707527340000,121.33,121.33,120.8,120.8,13.029287710000002,121.2035,18 | |
| 2024-02-10 01:10:00,1707527400000,120.85,120.85,120.23,120.23,0.55748715,120.3311,3 | |
| 2024-02-10 01:11:00,1707527460000,120.88,120.99,120.88,120.99,0.25100067000000004,120.9354,3 | |
| 2024-02-10 01:12:00,1707527520000,120.52,120.95,120.52,120.95,6.284947429999999,120.7941,10 | |
| 2024-02-10 01:14:00,1707527640000,120.88,120.94,120.55,120.83,22.96555032,120.7389,19 | |
| 2024-02-10 01:15:00,1707527700000,120.95,120.98,120.95,120.98,0.40775048999999997,120.9743,2 | |
| 2024-02-10 01:16:00,1707527760000,121.02,121.09,121.02,121.09,22.09622282,121.0623,11 | |
| 2024-02-10 01:17:00,1707527820000,121.08,121.09,121.08,121.09,3.84774,121.0837,2 | |
| 2024-02-10 01:19:00,1707527940000,121.09,121.09,121.09,121.09,2.8719699999999997,121.09,3 | |
| 2024-02-10 01:20:00,1707528000000,120.96,121.09,120.94,120.94,2.62191682,121.0175,4 | |
| 2024-02-10 01:21:00,1707528060000,120.83,121.15,120.83,121.15,2.91906545,120.8755,7 | |
| 2024-02-10 01:23:00,1707528180000,120.87,121.14,120.87,121.14,52.99527439,121.041,19 | |
| 2024-02-10 01:24:00,1707528240000,121.07,121.07,121.07,121.07,1.31331,121.07,1 | |
| 2024-02-10 01:25:00,1707528300000,121.08,121.14,121.08,121.09,11.7733962,121.093,3 | |
| 2024-02-10 01:27:00,1707528420000,121.15,121.28,121.15,121.28,1.3764250300000003,121.2058,11 | |
| 2024-02-10 01:29:00,1707528540000,121.12,121.23,121.11,121.23,10.45259,121.1251,3 | |
| 2024-02-10 01:30:00,1707528600000,121.24,121.24,121.24,121.24,0.57475,121.24,1 | |
| 2024-02-10 01:31:00,1707528660000,121.2,121.2,121.19,121.19,1.18107,121.1934,2 | |
| 2024-02-10 01:33:00,1707528780000,121.16,121.19,121.14,121.14,5.34205,121.1627,3 | |
| 2024-02-10 01:34:00,1707528840000,121.23,121.23,121.23,121.23,0.61317,121.23,1 | |
| 2024-02-10 01:35:00,1707528900000,121.16,121.36,121.16,121.35,7.2132743900000005,121.2916,7 | |
| 2024-02-10 01:38:00,1707529080000,121.36,121.37,121.36,121.37,0.48362000000000005,121.3674,2 | |
| 2024-02-10 01:39:00,1707529140000,121.37,121.4,121.37,121.4,0.8525005400000001,121.384,4 | |
| 2024-02-10 01:41:00,1707529260000,121.43,121.86,121.36,121.86,104.04617441999999,121.7133,38 | |
| 2024-02-10 01:42:00,1707529320000,121.87,122.08,121.87,121.96,65.60502197,122.0736,12 | |
| 2024-02-10 01:44:00,1707529440000,122.09,122.09,122.09,122.09,0.21042,122.09,1 | |
| 2024-02-10 01:45:00,1707529500000,122.13,122.42,122.12,122.42,48.868591949999995,122.2661,24 | |
| 2024-02-10 01:46:00,1707529560000,122.16,122.16,122.16,122.16,3.06655,122.16,1 | |
| 2024-02-10 01:49:00,1707529740000,122.08,122.14,122.01,122.01,51.844753589999996,122.0624,19 | |
| 2024-02-10 01:53:00,1707529980000,122.14,122.14,122.14,122.14,1.8,122.14,1 | |
| 2024-02-10 01:54:00,1707530040000,122.09,122.09,122.07,122.08,4.58594,122.0751,3 | |
| 2024-02-10 01:55:00,1707530100000,122.09,122.26,122.09,122.26,3.36947785,122.1658,4 | |
| 2024-02-10 01:56:00,1707530160000,122.27,122.44,122.2,122.2,3.5229776700000004,122.3937,14 | |
| 2024-02-10 01:57:00,1707530220000,122.29,122.29,122.29,122.29,0.20141,122.29,1 | |
| 2024-02-10 01:58:00,1707530280000,122.25,122.34,122.25,122.34,22.86354,122.2993,9 | |
| 2024-02-10 02:00:00,1707530400000,122.24,122.24,122.24,122.24,1.472,122.24,1 | |
| 2024-02-10 02:01:00,1707530460000,122.19,122.19,122.19,122.19,2.81983,122.19,2 | |
| 2024-02-10 02:02:00,1707530520000,122.14,122.34,122.13,122.17,67.85233855999999,122.251,13 | |
| 2024-02-10 02:03:00,1707530580000,122.21,122.21,122.21,122.21,0.0723071,122.21,2 | |
| 2024-02-10 02:05:00,1707530700000,122.1,122.1,122.1,122.1,2.0,122.1,1 | |
| 2024-02-10 02:07:00,1707530820000,122.31,122.32,122.31,122.32,2.9899999999999998,122.3194,2 | |
| 2024-02-10 02:08:00,1707530880000,122.34,122.4,122.34,122.36,5.0374099999999995,122.374,6 | |
| 2024-02-10 02:09:00,1707530940000,122.36,122.37,122.33,122.37,1.45997453,122.3529,6 | |
| 2024-02-10 02:10:00,1707531000000,122.52,122.57,122.45,122.57,1.69232148,122.5253,4 | |
| 2024-02-10 02:11:00,1707531060000,122.52,122.52,122.52,122.52,2.15046,122.52,3 | |
| 2024-02-10 02:12:00,1707531120000,122.37,122.37,122.37,122.37,7.176800549999999,122.37,7 | |
| 2024-02-10 02:13:00,1707531180000,122.37,122.37,122.28,122.31,1.63492204,122.3352,6 | |
| 2024-02-10 02:14:00,1707531240000,122.47,122.47,122.42,122.45,2.45031321,122.4467,6 | |
| 2024-02-10 02:15:00,1707531300000,122.4,122.61,122.39,122.61,2.40036777,122.4592,5 | |
| 2024-02-10 02:16:00,1707531360000,122.39,122.56,122.39,122.56,0.85219376,122.397,2 | |
| 2024-02-10 02:18:00,1707531480000,122.48,122.48,122.33,122.33,2.87254,122.3713,4 | |
| 2024-02-10 02:19:00,1707531540000,122.38,122.38,122.3,122.37,3.45327,122.3247,4 | |
| 2024-02-10 02:21:00,1707531660000,122.45,122.45,122.45,122.45,0.66124816,122.45,1 | |
| 2024-02-10 02:22:00,1707531720000,122.59,122.59,122.59,122.59,1.48,122.59,1 | |
| 2024-02-10 02:23:00,1707531780000,122.51,122.56,122.51,122.56,1.84111891,122.5421,2 | |
| 2024-02-10 02:24:00,1707531840000,122.55,122.55,122.55,122.55,0.75876,122.55,1 | |
| 2024-02-10 02:25:00,1707531900000,122.56,122.56,122.56,122.56,0.31065,122.56,1 | |
| 2024-02-10 02:26:00,1707531960000,122.6,122.63,122.6,122.63,0.15268,122.6031,2 | |
| 2024-02-10 02:28:00,1707532080000,122.63,122.72,122.61,122.66,9.07896243,122.6145,5 | |
| 2024-02-10 02:30:00,1707532200000,122.63,122.63,122.55,122.55,8.11436283,122.6004,8 | |
| 2024-02-10 02:31:00,1707532260000,122.55,122.55,122.55,122.55,1.25485843,122.55,1 | |
| 2024-02-10 02:32:00,1707532320000,122.17,122.17,122.14,122.14,5.715,122.1529,3 | |
| 2024-02-10 02:33:00,1707532380000,121.98,121.98,121.98,121.98,1.5263071,121.98,1 | |
| 2024-02-10 02:34:00,1707532440000,122.06,122.09,122.05,122.09,3.025,122.0594,3 | |
| 2024-02-10 02:36:00,1707532560000,121.95,121.95,121.95,121.95,0.4534214,121.95,1 | |
| 2024-02-10 02:38:00,1707532680000,121.83,121.83,121.83,121.83,0.47429,121.83,1 | |
| 2024-02-10 02:39:00,1707532740000,121.93,122.02,121.91,122.02,4.00618,121.9705,3 | |
| 2024-02-10 02:40:00,1707532800000,121.84,121.84,121.77,121.77,8.55573734,121.8099,5 | |
| 2024-02-10 02:41:00,1707532860000,121.84,121.84,121.8,121.8,2.6614401,121.8167,3 | |
| 2024-02-10 02:42:00,1707532920000,121.81,121.81,121.81,121.81,0.91636,121.81,1 | |
| 2024-02-10 02:44:00,1707533040000,121.8,121.8,121.8,121.8,0.00602,121.8,1 | |
| 2024-02-10 02:45:00,1707533100000,121.81,121.81,121.81,121.81,0.21,121.81,1 | |
| 2024-02-10 02:47:00,1707533220000,121.75,121.75,121.74,121.74,4.60891792,121.747,4 | |
| 2024-02-10 02:54:00,1707533640000,121.6,121.6,121.6,121.6,0.5,121.6,1 | |
| 2024-02-10 02:55:00,1707533700000,121.63,121.72,121.63,121.72,0.68574,121.7102,3 | |
| 2024-02-10 02:56:00,1707533760000,121.76,121.76,121.76,121.76,0.24613533,121.76,1 | |
| 2024-02-10 02:57:00,1707533820000,121.78,121.78,121.78,121.78,0.27838,121.78,1 | |
| 2024-02-10 03:01:00,1707534060000,121.83,122.03,121.83,122.03,4.85490985,122.0084,7 | |
| 2024-02-10 03:02:00,1707534120000,121.86,121.87,121.86,121.87,0.47781,121.8664,2 | |
| 2024-02-10 03:03:00,1707534180000,121.81,121.9,121.81,121.9,16.7678284,121.852,10 | |
| 2024-02-10 03:04:00,1707534240000,122.14,122.33,122.14,122.33,2.5999999999999996,122.255,12 | |
| 2024-02-10 03:06:00,1707534360000,122.09,122.12,122.09,122.12,4.73517,122.0987,4 | |
| 2024-02-10 03:08:00,1707534480000,122.24,122.55,122.24,122.55,7.3471556499999995,122.4489,13 | |
| 2024-02-10 03:10:00,1707534600000,122.23,122.5,122.23,122.32,29.808063009999998,122.3281,20 | |
| 2024-02-10 03:11:00,1707534660000,122.34,122.34,122.34,122.34,0.268,122.34,1 | |
| 2024-02-10 03:12:00,1707534720000,122.29,122.29,122.29,122.29,0.32815,122.29,1 | |
| 2024-02-10 03:14:00,1707534840000,122.24,122.24,122.24,122.24,0.37916,122.24,1 | |
| 2024-02-10 03:17:00,1707535020000,122.51,122.51,122.51,122.51,2.38283,122.51,3 | |
| 2024-02-10 03:18:00,1707535080000,122.51,122.51,122.51,122.51,0.24734,122.51,1 | |
| 2024-02-10 03:19:00,1707535140000,122.51,122.51,122.5,122.5,0.44558163,122.5054,2 | |
| 2024-02-10 03:21:00,1707535260000,122.58,123.6,122.58,123.46,220.27332671000005,123.2067,114 | |
| 2024-02-10 03:22:00,1707535320000,123.22,123.36,123.22,123.36,2.09089433,123.2261,2 | |
| 2024-02-10 03:23:00,1707535380000,123.3,123.3,123.3,123.3,0.21042,123.3,1 | |
| 2024-02-10 03:24:00,1707535440000,123.47,123.47,123.34,123.34,5.155136199999999,123.3688,3 | |
| 2024-02-10 03:25:00,1707535500000,123.28,123.3,123.25,123.25,8.473035990000001,123.2853,5 | |
| 2024-02-10 03:26:00,1707535560000,123.21,123.21,123.21,123.21,0.81162243,123.21,1 | |
| 2024-02-10 03:29:00,1707535740000,122.8,122.94,122.78,122.79,9.213929799999999,122.8115,10 | |
| 2024-02-10 03:30:00,1707535800000,122.79,122.85,122.79,122.85,0.9759358,122.8035,2 | |
| 2024-02-10 03:31:00,1707535860000,122.69,122.74,122.52,122.73,20.83924672,122.5551,14 | |
| 2024-02-10 03:33:00,1707535980000,122.79,122.83,122.79,122.83,18.5,122.8291,2 | |
| 2024-02-10 03:34:00,1707536040000,122.85,123.04,122.83,122.83,21.73798,122.9762,6 | |
| 2024-02-10 03:35:00,1707536100000,122.61,122.61,122.45,122.45,0.28803372,122.5715,2 | |
| 2024-02-10 03:36:00,1707536160000,122.36,122.5,122.36,122.5,0.2562102,122.4837,2 | |
| 2024-02-10 03:37:00,1707536220000,122.39,122.39,122.39,122.39,0.85402,122.39,1 | |
| 2024-02-10 03:38:00,1707536280000,122.49,122.49,122.49,122.49,0.21,122.49,1 | |
| 2024-02-10 03:40:00,1707536400000,122.52,122.61,122.52,122.61,0.324786,122.5522,4 | |
| 2024-02-10 03:42:00,1707536520000,122.53,122.53,122.53,122.53,0.21036,122.53,1 | |
| 2024-02-10 03:45:00,1707536700000,122.52,122.52,122.52,122.52,0.00843,122.52,1 | |
| 2024-02-10 03:49:00,1707536940000,122.65,122.65,122.36,122.36,4.65339108,122.5134,5 | |
| 2024-02-10 03:50:00,1707537000000,122.32,122.32,122.26,122.26,1.52966587,122.2796,2 | |
| 2024-02-10 03:51:00,1707537060000,122.26,122.26,122.2,122.2,5.3557729599999995,122.2123,6 | |
| 2024-02-10 03:52:00,1707537120000,122.34,122.34,122.34,122.34,0.1504,122.34,1 | |
| 2024-02-10 03:53:00,1707537180000,122.35,122.36,122.35,122.36,2.5238899999999997,122.3561,5 | |
| 2024-02-10 03:54:00,1707537240000,122.4,122.4,122.4,122.4,0.0852,122.4,1 | |
| 2024-02-10 03:55:00,1707537300000,122.33,122.41,122.32,122.41,14.06066,122.3947,7 | |
| 2024-02-10 04:03:00,1707537780000,122.41,122.45,122.33,122.38,13.29271,122.4001,6 | |
| 2024-02-10 04:04:00,1707537840000,122.45,122.47,122.3,122.3,107.57723934,122.3635,18 | |
| 2024-02-10 04:05:00,1707537900000,122.3,122.3,122.3,122.3,97.22276065999999,122.3,6 | |
| 2024-02-10 04:06:00,1707537960000,122.49,122.66,122.49,122.66,0.81283139,122.4955,2 | |
| 2024-02-10 04:07:00,1707538020000,122.48,122.48,122.4,122.4,50.39679069,122.4236,11 | |
| 2024-02-10 04:09:00,1707538140000,122.37,122.37,122.13,122.13,8.13809695,122.3451,4 | |
| 2024-02-10 04:11:00,1707538260000,122.19,122.19,122.19,122.19,1.69083149,122.19,1 | |
| 2024-02-10 04:12:00,1707538320000,122.19,122.19,122.19,122.19,0.00806,122.19,1 | |
| 2024-02-10 04:13:00,1707538380000,122.24,122.24,122.1,122.1,90.25398358,122.1727,23 | |
| 2024-02-10 04:14:00,1707538440000,122.09,122.1,122.09,122.1,0.91027,122.0931,2 | |
| 2024-02-10 04:15:00,1707538500000,122.1,122.1,122.1,122.1,0.4256,122.1,1 | |
| 2024-02-10 04:16:00,1707538560000,122.06,122.19,122.0,122.0,4.965312250000001,122.0634,8 | |
| 2024-02-10 04:17:00,1707538620000,121.99,122.0,121.99,122.0,10.6837,121.9954,3 | |
| 2024-02-10 04:18:00,1707538680000,121.99,121.99,121.88,121.88,30.170874510000004,121.9092,11 | |
| 2024-02-10 04:19:00,1707538740000,121.85,121.85,121.85,121.85,0.41056221,121.85,1 | |
| 2024-02-10 04:20:00,1707538800000,121.85,121.85,121.85,121.85,0.385,121.85,1 | |
| 2024-02-10 04:21:00,1707538860000,121.85,121.85,121.85,121.85,6.3243158,121.85,4 | |
| 2024-02-10 04:22:00,1707538920000,122.14,122.14,121.89,121.89,0.9163710899999999,121.9765,5 | |
| 2024-02-10 04:23:00,1707538980000,121.84,121.84,121.84,121.84,9.272642909999998,121.84,3 | |
| 2024-02-10 04:24:00,1707539040000,121.85,121.85,121.85,121.85,2.96942,121.85,3 | |
| 2024-02-10 04:25:00,1707539100000,121.85,121.85,121.84,121.85,10.52580157,121.8487,3 | |
| 2024-02-10 04:26:00,1707539160000,121.84,121.84,121.84,121.84,5.0,121.84,1 | |
| 2024-02-10 04:27:00,1707539220000,121.8,121.85,121.8,121.85,22.8357973,121.8495,4 | |
| 2024-02-10 04:31:00,1707539460000,121.85,121.85,121.85,121.85,2.10692,121.85,1 | |
| 2024-02-10 04:32:00,1707539520000,121.85,121.85,121.85,121.85,17.29823318,121.85,3 | |
| 2024-02-10 04:33:00,1707539580000,121.85,121.85,121.85,121.85,51.95889479,121.85,7 | |
| 2024-02-10 04:34:00,1707539640000,121.85,121.85,121.85,121.85,0.25,121.85,1 | |
| 2024-02-10 04:35:00,1707539700000,121.85,121.85,121.85,121.85,0.15856,121.85,1 | |
| 2024-02-10 04:36:00,1707539760000,121.85,121.85,121.6,121.6,44.675758460000004,121.7976,15 | |
| 2024-02-10 04:38:00,1707539880000,121.7,121.7,121.7,121.7,0.15841,121.7,1 | |
| 2024-02-10 04:39:00,1707539940000,121.62,121.64,121.62,121.64,3.90449076,121.6327,2 | |
| 2024-02-10 04:40:00,1707540000000,121.68,121.7,121.65,121.65,0.9331558,121.6777,3 | |
| 2024-02-10 04:41:00,1707540060000,121.59,121.6,121.59,121.6,1.53106,121.5945,2 | |
| 2024-02-10 04:43:00,1707540180000,121.65,121.65,121.5,121.5,43.255175460000004,121.5484,15 | |
| 2024-02-10 04:44:00,1707540240000,121.49,121.5,121.49,121.5,57.12644454,121.4999,11 | |
| 2024-02-10 04:45:00,1707540300000,121.68,121.73,121.6,121.6,48.82842541000001,121.6141,11 | |
| 2024-02-10 04:46:00,1707540360000,121.6,121.6,121.6,121.6,0.51634,121.6,1 | |
| 2024-02-10 04:47:00,1707540420000,121.56,121.59,121.56,121.59,2.98552,121.5759,2 | |
| 2024-02-10 04:48:00,1707540480000,121.63,121.69,121.5,121.5,28.167094859999995,121.5469,12 | |
| 2024-02-10 04:49:00,1707540540000,121.55,121.55,121.45,121.45,69.94874415000001,121.468,10 | |
| 2024-02-10 04:51:00,1707540660000,121.71,121.71,121.71,121.71,0.99519,121.71,1 | |
| 2024-02-10 04:53:00,1707540780000,121.69,121.69,121.6,121.6,2.74,121.6066,3 | |
| 2024-02-10 04:55:00,1707540900000,121.53,121.53,121.5,121.5,7.08787684,121.5087,3 | |
| 2024-02-10 04:57:00,1707541020000,121.5,121.5,121.5,121.5,1.04468,121.5,1 | |
| 2024-02-10 04:59:00,1707541140000,121.62,121.65,121.62,121.65,9.7,121.6367,5 | |
| 2024-02-10 05:01:00,1707541260000,121.68,121.68,121.68,121.68,12.091896770000002,121.68,4 | |
| 2024-02-10 05:05:00,1707541500000,121.57,121.57,121.49,121.49,1.05624,121.5527,2 | |
| 2024-02-10 05:06:00,1707541560000,121.55,121.55,121.37,121.37,0.9270851,121.4696,4 | |
| 2024-02-10 05:08:00,1707541680000,121.29,121.34,121.29,121.33,1.05198968,121.3223,4 | |
| 2024-02-10 05:09:00,1707541740000,121.23,121.23,121.23,121.23,0.035,121.23,1 | |
| 2024-02-10 05:10:00,1707541800000,121.24,121.3,121.24,121.29,2.45557966,121.2478,4 | |
| 2024-02-10 05:12:00,1707541920000,121.4,121.4,121.35,121.35,0.08766883,121.3715,2 | |
| 2024-02-10 05:15:00,1707542100000,121.44,121.44,121.44,121.44,0.07491,121.44,1 | |
| 2024-02-10 05:16:00,1707542160000,121.44,121.5,121.44,121.5,1.68678,121.4916,5 | |
| 2024-02-10 05:18:00,1707542280000,121.53,121.71,121.53,121.71,64.01920000000003,121.6235,44 | |
| 2024-02-10 05:20:00,1707542400000,121.44,121.45,121.44,121.45,6.42,121.4408,2 | |
| 2024-02-10 05:23:00,1707542580000,121.36,121.36,121.36,121.36,2.80084936,121.36,2 | |
| 2024-02-10 05:24:00,1707542640000,121.28,121.28,121.23,121.23,6.93258846,121.262,4 | |
| 2024-02-10 05:25:00,1707542700000,121.22,121.31,121.13,121.27,13.791250810000001,121.19,10 | |
| 2024-02-10 05:26:00,1707542760000,121.35,121.35,121.35,121.35,0.07684,121.35,1 | |
| 2024-02-10 05:31:00,1707543060000,121.25,121.33,121.24,121.32,2.04701615,121.2842,4 | |
| 2024-02-10 05:32:00,1707543120000,121.26,121.26,121.26,121.26,0.01543,121.26,1 | |
| 2024-02-10 05:33:00,1707543180000,121.21,121.21,121.2,121.2,3.22238,121.2062,3 | |
| 2024-02-10 05:34:00,1707543240000,121.19,121.4,121.19,121.4,11.34309095,121.2763,8 | |
| 2024-02-10 05:35:00,1707543300000,121.41,121.64,121.4,121.4,33.557199999999995,121.5337,26 | |
| 2024-02-10 05:37:00,1707543420000,121.32,121.32,121.24,121.27,14.0,121.2938,7 | |
| 2024-02-10 05:38:00,1707543480000,121.46,121.46,121.32,121.37,64.96158516999999,121.353,20 | |
| 2024-02-10 05:39:00,1707543540000,121.43,121.43,121.43,121.43,0.0794,121.43,1 | |
| 2024-02-10 05:40:00,1707543600000,121.52,121.52,121.52,121.52,0.5,121.52,1 | |
| 2024-02-10 05:41:00,1707543660000,121.59,121.59,121.59,121.59,0.02079454,121.59,1 | |
| 2024-02-10 05:47:00,1707544020000,121.42,121.86,121.42,121.62,180.70401606,121.7056,42 | |
| 2024-02-10 05:49:00,1707544140000,121.73,121.83,121.73,121.83,4.55719,121.7675,3 | |
| 2024-02-10 05:50:00,1707544200000,121.83,121.83,121.83,121.83,0.01617,121.83,1 | |
| 2024-02-10 05:53:00,1707544380000,121.69,121.69,121.58,121.58,7.33852042,121.6046,4 | |
| 2024-02-10 05:55:00,1707544500000,121.59,121.59,121.59,121.59,0.5,121.59,1 | |
| 2024-02-10 05:56:00,1707544560000,121.55,121.55,121.3,121.3,7.755977489999999,121.5211,7 | |
| 2024-02-10 06:00:00,1707544800000,121.34,121.45,121.34,121.45,3.64852586,121.4224,3 | |
| 2024-02-10 06:01:00,1707544860000,121.44,121.44,121.27,121.27,22.54733701,121.4372,4 | |
| 2024-02-10 06:04:00,1707545040000,121.33,121.36,121.33,121.33,9.622357449999999,121.3498,6 | |
| 2024-02-10 06:06:00,1707545160000,121.19,121.19,121.19,121.19,1.41760771,121.19,2 | |
| 2024-02-10 06:10:00,1707545400000,121.22,121.22,121.22,121.22,0.5,121.22,1 | |
| 2024-02-10 06:11:00,1707545460000,121.15,121.6,120.91,120.91,190.13992383000004,121.3086,62 | |
| 2024-02-10 06:12:00,1707545520000,121.13,121.13,121.13,121.13,1.91956,121.13,1 | |
| 2024-02-10 06:13:00,1707545580000,121.09,121.09,121.09,121.09,0.09823,121.09,1 | |
| 2024-02-10 06:14:00,1707545640000,121.19,121.19,121.19,121.19,0.21,121.19,1 | |
| 2024-02-10 06:16:00,1707545760000,121.0,121.0,120.66,120.66,23.453525749999997,120.863,16 | |
| 2024-02-10 06:17:00,1707545820000,120.66,120.79,120.59,120.79,33.70589253,120.654,4 | |
| 2024-02-10 06:18:00,1707545880000,120.75,120.77,120.66,120.77,6.92717,120.7258,4 | |
| 2024-02-10 06:19:00,1707545940000,120.65,120.73,120.36,120.73,208.51713283999996,120.5008,32 | |
| 2024-02-10 06:20:00,1707546000000,120.65,120.68,120.65,120.68,5.0,120.6508,3 | |
| 2024-02-10 06:22:00,1707546120000,120.71,120.71,120.71,120.71,0.21,120.71,1 | |
| 2024-02-10 06:23:00,1707546180000,120.66,120.66,120.64,120.64,6.92261,120.6517,4 | |
| 2024-02-10 06:24:00,1707546240000,120.93,120.93,120.7,120.7,1.36078076,120.7717,4 | |
| 2024-02-10 06:25:00,1707546300000,120.64,120.64,120.64,120.64,0.36088949,120.64,1 | |
| 2024-02-10 06:27:00,1707546420000,120.42,120.44,120.3,120.32,7.85577114,120.3429,9 | |
| 2024-02-10 06:28:00,1707546480000,120.41,120.41,120.36,120.36,8.422572559999999,120.3951,5 | |
| 2024-02-10 06:29:00,1707546540000,120.63,120.63,120.57,120.57,11.42374,120.607,6 | |
| 2024-02-10 06:30:00,1707546600000,120.68,120.68,120.63,120.63,5.8164877299999995,120.6368,4 | |
| 2024-02-10 06:31:00,1707546660000,120.63,120.63,120.53,120.63,20.9010407,120.6298,6 | |
| 2024-02-10 06:34:00,1707546840000,120.54,120.54,120.54,120.54,0.20631401,120.54,1 | |
| 2024-02-10 06:37:00,1707547020000,120.59,120.59,120.59,120.59,0.21,120.59,1 | |
| 2024-02-10 06:38:00,1707547080000,120.7,120.8,120.7,120.8,1.124859,120.761,6 | |
| 2024-02-10 06:39:00,1707547140000,120.84,120.84,120.84,120.84,0.171913,120.84,1 | |
| 2024-02-10 06:40:00,1707547200000,120.79,120.79,120.79,120.79,0.5,120.79,1 | |
| 2024-02-10 06:41:00,1707547260000,120.82,121.45,120.82,121.3,65.62658790000002,121.1028,43 | |
| 2024-02-10 06:45:00,1707547500000,121.05,121.12,121.05,121.12,2.99366,121.0779,2 | |
| 2024-02-10 06:52:00,1707547920000,121.27,121.27,121.27,121.27,0.11826,121.27,1 | |
| 2024-02-10 06:53:00,1707547980000,121.29,121.69,121.28,121.4,273.75647441,121.4995,52 | |
| 2024-02-10 06:54:00,1707548040000,121.36,121.36,121.21,121.33,29.794245039999996,121.3125,17 | |
| 2024-02-10 06:55:00,1707548100000,121.29,121.29,121.29,121.29,0.2,121.29,1 | |
| 2024-02-10 06:56:00,1707548160000,121.15,121.15,121.15,121.15,0.03025,121.15,1 | |
| 2024-02-10 06:57:00,1707548220000,121.18,121.18,121.18,121.18,0.07767517,121.18,1 | |
| 2024-02-10 06:58:00,1707548280000,121.31,121.32,121.31,121.32,3.9015980199999998,121.3147,3 | |
| 2024-02-10 06:59:00,1707548340000,121.31,121.31,121.31,121.31,2.14575,121.31,1 | |
| 2024-02-10 07:00:00,1707548400000,121.3,121.3,121.3,121.3,0.08649,121.3,1 | |
| 2024-02-10 07:02:00,1707548520000,121.05,121.05,121.05,121.05,3.51396,121.05,1 | |
| 2024-02-10 07:03:00,1707548580000,121.05,121.05,121.05,121.05,0.4304,121.05,1 | |
| 2024-02-10 07:04:00,1707548640000,121.23,121.35,121.23,121.35,3.30832,121.3209,6 | |
| 2024-02-10 07:05:00,1707548700000,121.31,121.31,121.31,121.31,0.07499,121.31,1 | |
| 2024-02-10 07:06:00,1707548760000,121.22,121.22,121.22,121.22,4.60369,121.22,1 | |
| 2024-02-10 07:11:00,1707549060000,120.82,120.82,120.82,120.82,0.0985664,120.82,1 | |
| 2024-02-10 07:12:00,1707549120000,120.8,120.91,120.8,120.91,0.253537,120.8434,2 | |
| 2024-02-10 07:13:00,1707549180000,120.85,120.85,120.71,120.71,1.9850843,120.8194,3 | |
| 2024-02-10 07:14:00,1707549240000,120.81,120.81,120.81,120.81,0.21,120.81,1 | |
| 2024-02-10 07:16:00,1707549360000,120.57,120.57,120.57,120.57,0.214736,120.57,1 | |
| 2024-02-10 07:19:00,1707549540000,120.76,120.83,120.76,120.83,24.24604638,120.7773,3 | |
| 2024-02-10 07:20:00,1707549600000,120.79,120.83,120.79,120.83,65.36059417,120.8036,20 | |
| 2024-02-10 07:22:00,1707549720000,120.86,121.05,120.86,121.05,2.8568403800000004,121.0048,8 | |
| 2024-02-10 07:24:00,1707549840000,121.13,121.14,121.13,121.14,6.23009091,121.132,5 | |
| 2024-02-10 07:25:00,1707549900000,121.16,121.2,121.16,121.2,2.50232,121.1959,5 | |
| 2024-02-10 07:27:00,1707550020000,121.1,121.1,120.92,121.08,7.220474619999999,120.952,7 | |
| 2024-02-10 07:29:00,1707550140000,121.15,121.18,121.15,121.18,16.044989429999998,121.1502,5 | |
| 2024-02-10 07:30:00,1707550200000,121.2,121.54,121.18,121.46,20.026825170000002,121.4631,23 | |
| 2024-02-10 07:32:00,1707550320000,121.51,121.65,121.51,121.64,4.70673445,121.6205,10 | |
| 2024-02-10 07:34:00,1707550440000,121.52,121.71,121.49,121.71,20.077437749999998,121.6185,12 | |
| 2024-02-10 07:37:00,1707550620000,121.66,121.71,121.58,121.71,0.97731032,121.6186,5 | |
| 2024-02-10 07:38:00,1707550680000,121.73,121.88,121.66,121.66,0.9125581400000001,121.8024,9 | |
| 2024-02-10 07:39:00,1707550740000,121.66,121.9,121.66,121.9,13.342425519999999,121.8731,8 | |
| 2024-02-10 07:40:00,1707550800000,121.66,122.15,121.66,122.15,44.210534360000004,121.9993,29 | |
| 2024-02-10 07:41:00,1707550860000,122.17,122.19,121.95,121.96,37.206966390000005,122.0437,9 | |
| 2024-02-10 07:42:00,1707550920000,121.8,121.8,121.75,121.75,3.46709101,121.7798,3 | |
| 2024-02-10 07:44:00,1707551040000,121.73,121.75,121.73,121.75,0.6365000000000001,121.7492,2 | |
| 2024-02-10 07:46:00,1707551160000,121.72,121.72,121.71,121.71,6.415,121.7189,4 | |
| 2024-02-10 07:49:00,1707551340000,121.75,121.75,121.75,121.75,0.34337,121.75,1 | |
| 2024-02-10 07:50:00,1707551400000,121.84,122.0,121.84,122.0,2.34032308,121.9802,5 | |
| 2024-02-10 07:51:00,1707551460000,122.01,122.01,122.01,122.01,0.06135359,122.01,1 | |
| 2024-02-10 07:52:00,1707551520000,122.1,122.21,122.07,122.21,11.40213399,122.1053,11 | |
| 2024-02-10 07:54:00,1707551640000,122.05,122.22,122.05,122.09,33.68597868,122.0984,15 | |
| 2024-02-10 07:55:00,1707551700000,122.26,122.26,122.26,122.26,0.5,122.26,1 | |
| 2024-02-10 07:56:00,1707551760000,122.26,122.28,122.26,122.28,2.30548068,122.2773,3 | |
| 2024-02-10 07:57:00,1707551820000,122.29,122.42,122.15,122.42,27.46320823,122.3858,19 | |
| 2024-02-10 07:59:00,1707551940000,122.34,122.34,122.24,122.24,6.8840973,122.2691,2 | |
| 2024-02-10 08:00:00,1707552000000,122.06,122.06,121.19,121.19,90.99540114999998,121.792,30 | |
| 2024-02-10 08:01:00,1707552060000,121.17,121.41,121.16,121.39,2.0046256099999997,121.3039,4 | |
| 2024-02-10 08:02:00,1707552120000,121.36,121.36,121.36,121.36,3.1514865800000003,121.36,2 | |
| 2024-02-10 08:03:00,1707552180000,121.37,121.37,121.37,121.37,0.29027,121.37,1 | |
| 2024-02-10 08:04:00,1707552240000,121.36,121.36,120.86,120.86,5.893772019999999,121.2906,8 | |
| 2024-02-10 08:08:00,1707552480000,121.13,121.7,121.13,121.69,40.20231958,121.5246,15 | |
| 2024-02-10 08:09:00,1707552540000,121.5,121.5,121.5,121.5,3.31794267,121.5,2 | |
| 2024-02-10 08:11:00,1707552660000,121.32,121.32,121.32,121.32,0.21,121.32,1 | |
| 2024-02-10 08:12:00,1707552720000,121.38,121.5,121.38,121.5,0.56221685,121.4468,6 | |
| 2024-02-10 08:18:00,1707553080000,121.41,121.41,121.41,121.41,1.0,121.41,2 | |
| 2024-02-10 08:20:00,1707553200000,121.44,121.54,121.44,121.54,5.945749999999999,121.4937,4 | |
| 2024-02-10 08:21:00,1707553260000,121.09,121.09,121.06,121.06,21.357284,121.0781,4 | |
| 2024-02-10 08:22:00,1707553320000,121.42,121.42,121.42,121.42,0.11901,121.42,1 | |
| 2024-02-10 08:23:00,1707553380000,121.32,121.65,121.32,121.38,35.288685799999996,121.4324,16 | |
| 2024-02-10 08:25:00,1707553500000,121.28,121.28,121.28,121.28,3.23565315,121.28,1 | |
| 2024-02-10 08:26:00,1707553560000,121.32,121.32,121.32,121.32,8.282,121.32,2 | |
| 2024-02-10 08:28:00,1707553680000,121.57,121.57,121.57,121.57,0.2098,121.57,1 | |
| 2024-02-10 08:30:00,1707553800000,121.59,121.59,121.59,121.59,0.79449,121.59,1 | |
| 2024-02-10 08:31:00,1707553860000,121.32,121.64,121.32,121.64,3.9919910400000003,121.3236,2 | |
| 2024-02-10 08:32:00,1707553920000,121.67,121.67,121.67,121.67,0.11864546,121.67,1 | |
| 2024-02-10 08:33:00,1707553980000,121.68,121.69,121.68,121.69,0.04727,121.6805,2 | |
| 2024-02-10 08:38:00,1707554280000,121.7,121.74,121.7,121.74,0.43322636000000003,121.7181,4 | |
| 2024-02-10 08:39:00,1707554340000,121.76,122.1,121.73,121.73,28.60976436,122.0666,16 | |
| 2024-02-10 08:41:00,1707554460000,121.58,121.58,121.47,121.47,2.62361855,121.5591,4 | |
| 2024-02-10 08:42:00,1707554520000,121.46,121.46,121.01,121.02,42.97500995,121.2426,10 | |
| 2024-02-10 08:44:00,1707554640000,120.86,120.86,120.86,120.86,0.4417561,120.86,1 | |
| 2024-02-10 08:46:00,1707554760000,120.78,121.0,120.78,121.0,0.50974673,120.8157,2 | |
| 2024-02-10 08:47:00,1707554820000,120.85,120.87,120.54,120.78,34.90902673,120.8155,7 | |
| 2024-02-10 08:48:00,1707554880000,120.39,120.46,120.01,120.22,79.21869807999998,120.2215,29 | |
| 2024-02-10 08:49:00,1707554940000,120.19,120.19,120.03,120.08,74.19200973999999,120.0528,11 | |
| 2024-02-10 08:50:00,1707555000000,120.26,120.44,120.26,120.44,3.58299352,120.4054,6 | |
| 2024-02-10 08:55:00,1707555300000,120.33,120.52,120.33,120.52,0.72548391,120.415,6 | |
| 2024-02-10 08:56:00,1707555360000,120.38,120.73,120.38,120.7,92.8808771,120.5944,22 | |
| 2024-02-10 09:00:00,1707555600000,120.53,120.53,120.53,120.53,0.08309789,120.53,1 | |
| 2024-02-10 09:01:00,1707555660000,120.25,120.25,120.18,120.18,2.0663631799999997,120.199,5 | |
| 2024-02-10 09:03:00,1707555780000,120.39,120.44,120.33,120.34,7.804,120.3882,4 | |
| 2024-02-10 09:04:00,1707555840000,120.33,120.43,120.33,120.43,0.88417599,120.3879,3 | |
| 2024-02-10 09:05:00,1707555900000,120.55,120.55,120.55,120.55,0.22719,120.55,1 | |
| 2024-02-10 09:07:00,1707556020000,120.41,120.42,120.41,120.42,0.30626,120.4169,2 | |
| 2024-02-10 09:11:00,1707556260000,120.52,120.56,120.52,120.56,0.19695098,120.5272,2 | |
| 2024-02-10 09:12:00,1707556320000,120.68,120.85,120.68,120.85,7.72492472,120.8076,13 | |
| 2024-02-10 09:13:00,1707556380000,120.84,120.84,120.84,120.84,0.15991,120.84,1 | |
| 2024-02-10 09:14:00,1707556440000,120.73,120.91,120.3,120.3,90.6339456,120.5691,27 | |
| 2024-02-10 09:15:00,1707556500000,119.98,120.18,119.95,120.14,35.295,120.1276,10 | |
| 2024-02-10 09:17:00,1707556620000,120.18,120.18,120.1,120.1,28.16800826,120.1188,6 | |
| 2024-02-10 09:19:00,1707556740000,120.35,120.35,120.35,120.35,3.0,120.35,1 | |
| 2024-02-10 09:23:00,1707556980000,120.27,120.27,120.18,120.18,0.62562759,120.2102,2 | |
| 2024-02-10 09:24:00,1707557040000,120.04,120.11,119.68,119.68,75.30869855000002,120.0952,10 | |
| 2024-02-10 09:25:00,1707557100000,119.68,120.14,119.62,120.14,26.625091979999997,119.7556,11 | |
| 2024-02-10 09:26:00,1707557160000,119.91,120.1,119.6,119.6,8.3681228,119.866,4 | |
| 2024-02-10 09:27:00,1707557220000,119.57,119.57,119.29,119.29,25.92070829,119.3265,8 | |
| 2024-02-10 09:28:00,1707557280000,119.71,120.16,119.43,119.79,19.42268276,119.6502,11 | |
| 2024-02-10 09:29:00,1707557340000,120.3,120.31,119.98,119.99,5.219491830000001,120.0039,6 | |
| 2024-02-10 09:30:00,1707557400000,120.13,120.13,119.77,119.77,2.54005,120.1205,3 | |
| 2024-02-10 09:31:00,1707557460000,119.54,120.24,119.3,120.24,31.1370121,119.6648,10 | |
| 2024-02-10 09:32:00,1707557520000,119.55,119.59,119.55,119.59,2.98635423,119.5528,2 | |
| 2024-02-10 09:33:00,1707557580000,119.59,120.22,119.52,119.55,44.15725492,119.6604,11 | |
| 2024-02-10 09:34:00,1707557640000,120.25,120.47,119.66,120.47,24.50540888,119.8071,20 | |
| 2024-02-10 09:35:00,1707557700000,119.93,120.53,119.93,120.53,19.09656918,120.1212,8 | |
| 2024-02-10 09:36:00,1707557760000,120.48,120.5,120.48,120.5,30.44,120.4999,4 | |
| 2024-02-10 09:38:00,1707557880000,120.53,120.53,120.53,120.53,5.01211,120.53,1 | |
| 2024-02-10 09:39:00,1707557940000,119.77,120.48,119.77,120.36,40.74299088000001,120.2963,11 | |
| 2024-02-10 09:40:00,1707558000000,120.35,120.61,119.91,120.57,63.972269799999985,120.3743,29 | |
| 2024-02-10 09:42:00,1707558120000,120.26,120.26,120.26,120.26,0.01866,120.26,1 | |
| 2024-02-10 09:44:00,1707558240000,119.98,119.98,119.98,119.98,1.5128579,119.98,1 | |
| 2024-02-10 09:45:00,1707558300000,120.39,120.39,119.97,119.98,3.27622,120.0069,3 | |
| 2024-02-10 09:46:00,1707558360000,119.97,120.32,119.97,120.32,8.0,120.1871,4 | |
| 2024-02-10 09:47:00,1707558420000,120.31,120.31,120.27,120.27,2.8758999999999997,120.3025,3 | |
| 2024-02-10 09:49:00,1707558540000,120.23,120.23,120.23,120.23,0.38656,120.23,1 | |
| 2024-02-10 09:51:00,1707558660000,120.1,120.1,120.1,120.1,96.73899999999999,120.1,10 | |
| 2024-02-10 09:52:00,1707558720000,119.43,120.1,118.9,119.0,1542.7289399399997,119.1762,156 | |
| 2024-02-10 09:53:00,1707558780000,118.96,119.02,118.79,119.02,82.20242438,118.9551,17 | |
| 2024-02-10 09:54:00,1707558840000,118.86,119.03,118.86,119.0,50.30731288,118.9975,11 | |
| 2024-02-10 09:55:00,1707558900000,119.0,119.0,118.87,118.96,17.0546532,118.9791,5 | |
| 2024-02-10 09:56:00,1707558960000,118.74,118.8,118.52,118.52,4.97579537,118.6923,12 | |
| 2024-02-10 09:57:00,1707559020000,118.75,118.76,118.42,118.58,33.51414259,118.5114,9 | |
| 2024-02-10 09:58:00,1707559080000,118.31,118.56,118.31,118.54,5.05917218,118.5325,5 | |
| 2024-02-10 09:59:00,1707559140000,118.4,118.4,118.33,118.33,1.26683839,118.3853,3 | |
| 2024-02-10 10:00:00,1707559200000,118.62,118.79,118.57,118.79,48.03632717000001,118.6917,13 | |
| 2024-02-10 10:01:00,1707559260000,118.97,118.99,118.72,118.99,3.52428384,118.8765,5 | |
| 2024-02-10 10:02:00,1707559320000,118.42,118.42,118.42,118.42,1.26534227,118.42,2 | |
| 2024-02-10 10:03:00,1707559380000,118.52,118.55,118.36,118.36,19.670049659999997,118.4568,5 | |
| 2024-02-10 10:04:00,1707559440000,118.45,118.45,118.3,118.3,1.21423856,118.3347,5 | |
| 2024-02-10 10:05:00,1707559500000,118.38,118.38,118.12,118.14,98.81556701,118.1487,18 | |
| 2024-02-10 10:06:00,1707559560000,118.38,118.38,118.0,118.16,2.22582016,118.0907,8 | |
| 2024-02-10 10:07:00,1707559620000,118.08,118.48,117.73,117.76,34.404731909999995,118.045,19 | |
| 2024-02-10 10:08:00,1707559680000,118.06,118.06,117.7,117.71,19.482158139999996,117.7203,7 | |
| 2024-02-10 10:09:00,1707559740000,117.95,118.86,117.9,118.35,277.95037407999996,118.5377,47 | |
| 2024-02-10 10:10:00,1707559800000,118.48,118.54,118.43,118.54,6.45714197,118.4929,7 | |
| 2024-02-10 10:11:00,1707559860000,118.5,118.82,118.34,118.34,105.78263360000001,118.6815,20 | |
| 2024-02-10 10:12:00,1707559920000,118.19,119.0,118.19,119.0,66.67554054000003,118.4578,22 | |
| 2024-02-10 10:13:00,1707559980000,118.62,118.64,118.62,118.64,3.74393556,118.6384,2 | |
| 2024-02-10 10:15:00,1707560100000,118.85,119.02,118.85,119.02,21.72888964,118.9431,10 | |
| 2024-02-10 10:17:00,1707560220000,118.85,118.85,118.69,118.69,4.10220127,118.7959,4 | |
| 2024-02-10 10:18:00,1707560280000,118.69,118.69,118.66,118.66,1.2625731199999999,118.68,2 | |
| 2024-02-10 10:19:00,1707560340000,118.92,118.93,118.71,118.71,4.73428787,118.8145,5 | |
| 2024-02-10 10:20:00,1707560400000,118.72,118.72,118.72,118.72,0.2,118.72,1 | |
| 2024-02-10 10:21:00,1707560460000,118.79,118.79,118.79,118.79,0.09202,118.79,1 | |
| 2024-02-10 10:22:00,1707560520000,118.67,118.67,118.61,118.64,14.334200000000001,118.6532,5 | |
| 2024-02-10 10:25:00,1707560700000,118.71,118.72,118.47,118.72,14.7715639,118.5312,6 | |
| 2024-02-10 10:26:00,1707560760000,118.51,118.62,118.51,118.62,10.89167884,118.5636,5 | |
| 2024-02-10 10:27:00,1707560820000,118.62,118.62,118.62,118.62,3.1943711599999998,118.62,2 | |
| 2024-02-10 10:29:00,1707560940000,118.7,118.7,118.7,118.7,1.05908686,118.7,1 | |
| 2024-02-10 10:33:00,1707561180000,118.48,118.48,118.48,118.48,8.82328751,118.48,2 | |
| 2024-02-10 10:34:00,1707561240000,118.48,118.48,118.48,118.48,20.277099999999997,118.48,5 | |
| 2024-02-10 10:35:00,1707561300000,118.71,119.18,118.71,119.18,39.64608254999999,118.9178,28 | |
| 2024-02-10 10:36:00,1707561360000,118.53,118.68,118.51,118.68,8.96374333,118.5175,3 | |
| 2024-02-10 10:37:00,1707561420000,118.55,118.55,118.46,118.46,9.76402136,118.495,3 | |
| 2024-02-10 10:38:00,1707561480000,118.65,118.65,118.65,118.65,4.2087542,118.65,1 | |
| 2024-02-10 10:39:00,1707561540000,118.48,118.97,118.48,118.97,85.78918478,118.7676,25 | |
| 2024-02-10 10:40:00,1707561600000,118.84,118.93,118.58,118.58,9.00014733,118.8451,5 | |
| 2024-02-10 10:41:00,1707561660000,118.77,118.82,118.77,118.82,10.088110350000001,118.7833,4 | |
| 2024-02-10 10:42:00,1707561720000,118.81,119.32,118.81,119.32,12.83077891,119.1035,13 | |
| 2024-02-10 10:43:00,1707561780000,119.05,119.05,119.05,119.05,1.1293321,119.05,1 | |
| 2024-02-10 10:44:00,1707561840000,119.0,119.07,119.0,119.07,10.11071674,119.066,10 | |
| 2024-02-10 10:45:00,1707561900000,119.07,119.07,119.03,119.03,1.32111519,119.0636,2 | |
| 2024-02-10 10:46:00,1707561960000,118.87,118.87,118.87,118.87,0.49026,118.87,1 | |
| 2024-02-10 10:48:00,1707562080000,118.8,118.8,118.8,118.8,1.0,118.8,1 | |
| 2024-02-10 10:50:00,1707562200000,118.83,119.08,118.41,118.41,31.805391100000005,118.5653,22 | |
| 2024-02-10 10:51:00,1707562260000,118.33,118.44,118.09,118.25,175.24393985000003,118.265,42 | |
| 2024-02-10 10:52:00,1707562320000,118.25,118.39,118.25,118.39,8.416119850000001,118.3208,6 | |
| 2024-02-10 10:53:00,1707562380000,118.33,118.33,118.33,118.33,5.46571913,118.33,2 | |
| 2024-02-10 10:54:00,1707562440000,118.44,118.83,118.44,118.83,2.9633498599999997,118.7056,4 | |
| 2024-02-10 10:55:00,1707562500000,118.9,119.02,118.9,118.91,1.2219702,118.9254,3 | |
| 2024-02-10 10:57:00,1707562620000,118.83,118.83,118.83,118.83,0.20605677,118.83,1 | |
| 2024-02-10 10:58:00,1707562680000,118.83,118.83,118.83,118.83,11.29487717,118.83,1 | |
| 2024-02-10 10:59:00,1707562740000,118.91,118.91,118.91,118.91,1.69638,118.91,3 | |
| 2024-02-10 11:00:00,1707562800000,118.8,118.91,118.8,118.91,0.13387,118.8965,2 | |
| 2024-02-10 11:01:00,1707562860000,118.85,118.85,118.47,118.52,66.75030000000001,118.5422,16 | |
| 2024-02-10 11:03:00,1707562980000,118.91,118.91,118.86,118.89,2.4125771,118.8828,4 | |
| 2024-02-10 11:07:00,1707563220000,118.42,118.42,118.39,118.41,4.83512318,118.3993,5 | |
| 2024-02-10 11:08:00,1707563280000,118.39,118.4,118.39,118.4,6.32166356,118.3932,5 | |
| 2024-02-10 11:09:00,1707563340000,118.39,118.39,118.02,118.26,85.20639165,118.331,19 | |
| 2024-02-10 11:10:00,1707563400000,118.17,118.31,118.04,118.04,72.87955766,118.3,23 | |
| 2024-02-10 11:11:00,1707563460000,118.22,118.22,118.03,118.18,8.01282857,118.1367,5 | |
| 2024-02-10 11:13:00,1707563580000,118.38,118.39,118.31,118.39,3.1100000000000003,118.3767,5 | |
| 2024-02-10 11:14:00,1707563640000,118.37,118.37,118.36,118.36,50.0,118.3604,2 | |
| 2024-02-10 11:16:00,1707563760000,118.73,118.76,118.73,118.76,2.21316,118.7541,5 | |
| 2024-02-10 11:18:00,1707563880000,118.55,118.6,118.55,118.6,5.0,118.5804,2 | |
| 2024-02-10 11:21:00,1707564060000,118.77,118.77,118.77,118.77,2.4345600000000003,118.77,2 | |
| 2024-02-10 11:22:00,1707564120000,118.79,118.91,118.63,118.63,18.76691852,118.8244,21 | |
| 2024-02-10 11:23:00,1707564180000,118.63,118.9,118.63,118.67,0.63529342,118.7553,14 | |
| 2024-02-10 11:24:00,1707564240000,118.77,118.84,118.77,118.8,4.7480100599999995,118.8117,5 | |
| 2024-02-10 11:25:00,1707564300000,118.72,118.72,118.72,118.72,0.26687354,118.72,1 | |
| 2024-02-10 11:27:00,1707564420000,118.88,118.91,118.77,118.91,18.42926003,118.8861,13 | |
| 2024-02-10 11:28:00,1707564480000,118.85,118.9,118.69,118.72,13.14270334,118.8214,10 | |
| 2024-02-10 11:29:00,1707564540000,118.57,118.57,118.51,118.54,4.7832093,118.539,4 | |
| 2024-02-10 11:31:00,1707564660000,118.49,118.49,118.39,118.41,14.69473818,118.411,9 | |
| 2024-02-10 11:32:00,1707564720000,118.4,118.4,118.4,118.4,5.92592593,118.4,2 | |
| 2024-02-10 11:34:00,1707564840000,118.4,118.62,118.34,118.62,10.88551522,118.4026,10 | |
| 2024-02-10 11:36:00,1707564960000,118.86,119.21,118.77,119.11,8.451591800000001,119.1105,31 | |
| 2024-02-10 11:37:00,1707565020000,119.11,119.39,119.11,119.15,6.29253951,119.3451,12 | |
| 2024-02-10 11:39:00,1707565140000,118.99,118.99,118.99,118.99,0.84040676,118.99,1 | |
| 2024-02-10 11:40:00,1707565200000,118.87,118.87,118.87,118.87,2.4375,118.87,1 | |
| 2024-02-10 11:44:00,1707565440000,119.08,119.08,119.08,119.08,1.8543,119.08,3 | |
| 2024-02-10 11:45:00,1707565500000,118.83,118.83,118.83,118.83,0.20896341,118.83,1 | |
| 2024-02-10 11:48:00,1707565680000,118.98,119.34,118.98,119.28,6.19896228,119.2224,12 | |
| 2024-02-10 11:49:00,1707565740000,119.05,119.15,119.05,119.13,8.22194395,119.1204,3 | |
| 2024-02-10 11:50:00,1707565800000,118.95,118.95,118.95,118.95,1.9447272,118.95,1 | |
| 2024-02-10 11:52:00,1707565920000,119.05,119.05,119.05,119.05,0.41077883,119.05,1 | |
| 2024-02-10 11:53:00,1707565980000,118.97,119.04,118.97,119.04,8.38926174,119.0001,4 | |
| 2024-02-10 11:55:00,1707566100000,119.17,119.22,119.17,119.22,0.18342819999999999,119.1893,3 | |
| 2024-02-10 11:56:00,1707566160000,119.23,119.34,119.23,119.34,0.8553871500000001,119.2779,9 | |
| 2024-02-10 11:57:00,1707566220000,119.41,119.41,119.41,119.41,1.8,119.41,1 | |
| 2024-02-10 11:58:00,1707566280000,119.39,119.49,119.39,119.49,2.4481783200000002,119.4739,6 | |
| 2024-02-10 11:59:00,1707566340000,119.45,119.53,119.45,119.53,0.47191307000000005,119.5167,3 | |
| 2024-02-10 12:00:00,1707566400000,119.52,119.52,119.3,119.3,16.74631152,119.3287,5 | |
| 2024-02-10 12:01:00,1707566460000,119.39,119.39,119.39,119.39,8.7553,119.39,2 | |
| 2024-02-10 12:03:00,1707566580000,119.49,119.49,119.49,119.49,3.0,119.49,1 | |
| 2024-02-10 12:04:00,1707566640000,119.36,119.39,119.36,119.39,4.03585,119.3717,3 | |
| 2024-02-10 12:05:00,1707566700000,119.22,119.23,119.17,119.21,35.70700873,119.2057,54 | |
| 2024-02-10 12:06:00,1707566760000,119.2,119.2,119.01,119.15,10.04161,119.1283,5 | |
| 2024-02-10 12:07:00,1707566820000,119.0,119.18,118.86,119.09,89.82000999999998,118.9095,10 | |
| 2024-02-10 12:09:00,1707566940000,118.98,118.99,118.84,118.84,8.2378524,118.9815,4 | |
| 2024-02-10 12:11:00,1707567060000,118.95,118.95,118.95,118.95,2.02539,118.95,1 | |
| 2024-02-10 12:12:00,1707567120000,118.93,119.65,118.93,119.65,62.33313867999998,119.0592,17 | |
| 2024-02-10 12:13:00,1707567180000,119.17,120.19,119.17,119.37,65.80962709,119.382,27 | |
| 2024-02-10 12:14:00,1707567240000,119.12,119.84,119.12,119.26,65.57328240000001,119.271,22 | |
| 2024-02-10 12:17:00,1707567420000,119.14,119.14,118.95,118.95,8.21653362,119.0247,6 | |
| 2024-02-10 12:19:00,1707567540000,119.15,119.15,119.15,119.15,0.9999,119.15,1 | |
| 2024-02-10 12:21:00,1707567660000,119.19,119.19,119.19,119.19,0.48203,119.19,2 | |
| 2024-02-10 12:23:00,1707567780000,119.2,119.22,119.11,119.11,0.32527,119.1742,4 | |
| 2024-02-10 12:25:00,1707567900000,119.22,119.25,119.22,119.25,0.39140072000000004,119.2334,4 | |
| 2024-02-10 12:26:00,1707567960000,119.34,119.34,119.34,119.34,0.02985743,119.34,1 | |
| 2024-02-10 12:27:00,1707568020000,119.31,119.31,119.31,119.31,1.32069147,119.31,1 | |
| 2024-02-10 12:31:00,1707568260000,118.76,118.76,118.76,118.76,0.02871353,118.76,1 | |
| 2024-02-10 12:35:00,1707568500000,119.09,119.09,118.81,118.86,27.72064601,118.8909,9 | |
| 2024-02-10 12:37:00,1707568620000,118.82,118.95,118.82,118.95,6.4569,118.8319,3 | |
| 2024-02-10 12:39:00,1707568740000,118.77,118.88,118.61,118.61,18.713640939999998,118.739,14 | |
| 2024-02-10 12:46:00,1707569160000,118.6,118.6,118.57,118.57,0.2579701,118.5967,2 | |
| 2024-02-10 12:47:00,1707569220000,118.63,118.63,118.63,118.63,0.21,118.63,1 | |
| 2024-02-10 12:49:00,1707569340000,118.51,118.51,118.5,118.5,6.67104,118.5073,3 | |
| 2024-02-10 12:50:00,1707569400000,118.66,118.66,118.66,118.66,0.04295591,118.66,1 | |
| 2024-02-10 12:51:00,1707569460000,118.73,118.73,118.73,118.73,1.1744,118.73,1 | |
| 2024-02-10 12:55:00,1707569700000,118.53,118.78,118.53,118.76,57.55337331,118.7004,14 | |
| 2024-02-10 12:56:00,1707569760000,118.76,118.76,118.48,118.48,24.16258327,118.6907,11 | |
| 2024-02-10 13:05:00,1707570300000,118.47,118.53,118.35,118.53,4.73237,118.4891,3 | |
| 2024-02-10 13:06:00,1707570360000,118.52,118.52,118.52,118.52,0.30448,118.52,1 | |
| 2024-02-10 13:09:00,1707570540000,118.47,118.47,118.31,118.31,0.7734916999999999,118.3723,4 | |
| 2024-02-10 13:10:00,1707570600000,118.43,118.62,118.43,118.62,18.13948702,118.5399,10 | |
| 2024-02-10 13:14:00,1707570840000,118.57,118.78,118.57,118.78,3.91392808,118.6484,12 | |
| 2024-02-10 13:15:00,1707570900000,118.8,118.8,118.8,118.8,0.15485632,118.8,1 | |
| 2024-02-10 13:16:00,1707570960000,118.58,118.58,118.05,118.05,75.10016352,118.1163,24 | |
| 2024-02-10 13:18:00,1707571080000,118.13,118.13,118.04,118.04,1.44863316,118.1174,2 | |
| 2024-02-10 13:19:00,1707571140000,118.06,118.06,118.06,118.06,0.21,118.06,1 | |
| 2024-02-10 13:20:00,1707571200000,118.01,118.01,117.76,117.76,12.63150084,117.9468,14 | |
| 2024-02-10 13:22:00,1707571320000,117.89,117.89,117.89,117.89,0.49640971,117.89,1 | |
| 2024-02-10 13:23:00,1707571380000,118.04,118.04,118.04,118.04,1.6688197,118.04,1 | |
| 2024-02-10 13:27:00,1707571620000,118.1,118.1,118.1,118.1,0.595252,118.1,1 | |
| 2024-02-10 13:32:00,1707571920000,118.05,118.05,118.05,118.05,0.31752,118.05,2 | |
| 2024-02-10 13:34:00,1707572040000,118.19,118.19,118.19,118.19,3.51669303,118.19,1 | |
| 2024-02-10 13:36:00,1707572160000,118.08,118.11,118.08,118.11,7.431299109999999,118.0992,5 | |
| 2024-02-10 13:37:00,1707572220000,118.07,118.09,118.04,118.04,0.37726,118.0484,3 | |
| 2024-02-10 13:38:00,1707572280000,118.01,118.01,118.01,118.01,5.76954349,118.01,1 | |
| 2024-02-10 13:40:00,1707572400000,118.11,118.11,117.98,117.98,16.81438812,118.0219,5 | |
| 2024-02-10 13:43:00,1707572580000,118.06,118.06,118.05,118.05,3.96267866,118.0562,2 | |
| 2024-02-10 13:44:00,1707572640000,118.17,118.17,118.17,118.17,0.06279495,118.17,1 | |
| 2024-02-10 13:46:00,1707572760000,118.04,118.04,118.04,118.04,0.22576505000000002,118.04,2 | |
| 2024-02-10 13:47:00,1707572820000,118.1,118.11,118.08,118.08,0.42550494000000005,118.1,10 | |
| 2024-02-10 13:48:00,1707572880000,118.1,118.19,118.1,118.16,0.5083287400000001,118.126,12 | |
| 2024-02-10 13:49:00,1707572940000,118.35,118.38,118.3,118.38,1.57708942,118.3473,8 | |
| 2024-02-10 13:50:00,1707573000000,118.42,118.42,118.33,118.33,0.54922944,118.3635,3 | |
| 2024-02-10 13:51:00,1707573060000,118.29,118.29,118.27,118.27,1.36609923,118.2887,2 | |
| 2024-02-10 13:52:00,1707573120000,118.37,118.37,118.37,118.37,0.1,118.37,1 | |
| 2024-02-10 13:53:00,1707573180000,118.12,118.12,118.12,118.12,3.64818927,118.12,1 | |
| 2024-02-10 13:54:00,1707573240000,118.08,118.17,118.08,118.17,1.3719711,118.1634,3 | |
| 2024-02-10 13:56:00,1707573360000,118.06,118.06,118.06,118.06,3.28307,118.06,1 | |
| 2024-02-10 13:57:00,1707573420000,118.05,118.05,118.05,118.05,0.15623,118.05,1 | |
| 2024-02-10 13:58:00,1707573480000,118.16,118.16,118.03,118.03,1.1158524399999998,118.0766,2 | |
| 2024-02-10 13:59:00,1707573540000,118.02,118.02,118.02,118.02,6.16242,118.02,1 | |
| 2024-02-10 14:00:00,1707573600000,118.08,118.08,118.04,118.04,8.8382,118.0636,2 | |
| 2024-02-10 14:01:00,1707573660000,118.0,118.01,118.0,118.01,6.38513,118.0038,2 | |
| 2024-02-10 14:03:00,1707573780000,118.08,118.08,117.6,117.84,148.23548038,117.8546,51 | |
| 2024-02-10 14:04:00,1707573840000,117.84,118.36,117.84,118.07,89.23794653999998,117.9543,49 | |
| 2024-02-10 14:05:00,1707573900000,118.07,118.15,117.79,117.91,145.67050501,118.0341,42 | |
| 2024-02-10 14:06:00,1707573960000,117.9,117.9,117.14,117.26,216.77316313000003,117.6964,103 | |
| 2024-02-10 14:07:00,1707574020000,117.61,117.79,117.27,117.79,28.056320399999997,117.6311,17 | |
| 2024-02-10 14:08:00,1707574080000,117.31,118.0,117.25,118.0,20.27949127,117.683,9 | |
| 2024-02-10 14:09:00,1707574140000,117.83,117.83,117.3,117.3,3.45893414,117.3703,2 | |
| 2024-02-10 14:10:00,1707574200000,117.83,117.83,117.83,117.83,0.15172323,117.83,1 | |
| 2024-02-10 14:11:00,1707574260000,117.95,117.95,117.95,117.95,4.1218699999999995,117.95,2 | |
| 2024-02-10 14:12:00,1707574320000,118.06,118.32,117.85,117.85,12.539190779999995,118.0807,21 | |
| 2024-02-10 14:13:00,1707574380000,117.85,118.18,117.85,118.18,1.88147338,118.0717,8 | |
| 2024-02-10 14:14:00,1707574440000,118.19,118.19,118.19,118.19,0.13432629,118.19,1 | |
| 2024-02-10 14:18:00,1707574680000,118.26,118.29,118.25,118.29,3.2003,118.259,5 | |
| 2024-02-10 14:19:00,1707574740000,118.27,118.27,118.25,118.25,0.2145,118.2617,2 | |
| 2024-02-10 14:20:00,1707574800000,118.11,118.11,117.91,117.92,37.095870319999996,117.9737,18 | |
| 2024-02-10 14:21:00,1707574860000,117.94,117.94,117.94,117.94,0.42405224,117.94,1 | |
| 2024-02-10 14:22:00,1707574920000,117.88,117.88,117.86,117.86,2.79438,117.8743,2 | |
| 2024-02-10 14:23:00,1707574980000,117.5,117.5,117.5,117.5,0.05,117.5,1 | |
| 2024-02-10 14:25:00,1707575100000,117.97,118.03,117.97,118.03,0.18786274,117.9991,3 | |
| 2024-02-10 14:26:00,1707575160000,118.06,118.06,118.02,118.02,0.56169406,118.0556,2 | |
| 2024-02-10 14:27:00,1707575220000,117.99,118.02,117.99,117.99,4.81231,118.0043,3 | |
| 2024-02-10 14:30:00,1707575400000,117.61,117.79,117.49,117.49,3.0583704800000002,117.5873,10 | |
| 2024-02-10 14:33:00,1707575580000,117.43,117.43,117.43,117.43,0.32220701,117.43,1 | |
| 2024-02-10 14:34:00,1707575640000,117.67,117.68,117.43,117.43,0.56459658,117.5554,3 | |
| 2024-02-10 14:35:00,1707575700000,117.69,117.72,117.69,117.72,7.936,117.7197,2 | |
| 2024-02-10 14:36:00,1707575760000,117.72,118.07,117.72,117.85,161.61832000000015,117.7277,51 | |
| 2024-02-10 14:37:00,1707575820000,118.03,118.03,117.63,117.63,3.7098354799999997,117.9876,3 | |
| 2024-02-10 14:38:00,1707575880000,117.7,117.7,117.7,117.7,0.38232795,117.7,1 | |
| 2024-02-10 14:39:00,1707575940000,117.71,117.71,117.45,117.45,7.870909040000001,117.5524,4 | |
| 2024-02-10 14:41:00,1707576060000,117.8,117.95,117.8,117.95,0.92493,117.9049,6 | |
| 2024-02-10 14:46:00,1707576360000,117.87,117.87,117.87,117.87,0.05,117.87,1 | |
| 2024-02-10 14:47:00,1707576420000,117.88,117.88,117.79,117.79,3.96274619,117.8789,2 | |
| 2024-02-10 14:48:00,1707576480000,117.6,117.88,117.6,117.88,2.24677344,117.641,2 | |
| 2024-02-10 14:49:00,1707576540000,117.8,117.8,117.8,117.8,0.21,117.8,1 | |
| 2024-02-10 14:50:00,1707576600000,117.79,117.79,117.5,117.5,4.51005699,117.6027,5 | |
| 2024-02-10 14:51:00,1707576660000,117.48,117.78,117.48,117.77,6.06691108,117.5585,4 | |
| 2024-02-10 14:56:00,1707576960000,117.56,117.56,117.56,117.56,0.30667007,117.56,1 | |
| 2024-02-10 14:57:00,1707577020000,117.44,117.49,117.44,117.45,7.211369080000001,117.4563,6 | |
| 2024-02-10 14:58:00,1707577080000,117.54,117.54,117.54,117.54,1.23075,117.54,1 | |
| 2024-02-10 15:00:00,1707577200000,117.45,117.45,117.45,117.45,0.21,117.45,1 | |
| 2024-02-10 15:01:00,1707577260000,117.46,117.46,117.0,117.14,167.74098178000003,117.2116,63 | |
| 2024-02-10 15:02:00,1707577320000,117.09,117.09,117.01,117.01,13.48090365,117.0396,8 | |
| 2024-02-10 15:03:00,1707577380000,117.01,117.01,116.93,116.93,40.28792500000001,117.0031,9 | |
| 2024-02-10 15:04:00,1707577440000,117.0,117.09,117.0,117.09,1.47167102,117.0315,2 | |
| 2024-02-10 15:05:00,1707577500000,117.14,117.14,117.14,117.14,0.17094863999999999,117.14,2 | |
| 2024-02-10 15:06:00,1707577560000,117.14,117.19,117.14,117.19,0.26,117.1804,2 | |
| 2024-02-10 15:07:00,1707577620000,117.14,117.14,116.88,116.89,3.84260458,117.0173,8 | |
| 2024-02-10 15:09:00,1707577740000,117.06,117.06,117.06,117.06,0.95347,117.06,1 | |
| 2024-02-10 15:11:00,1707577860000,117.11,117.16,117.07,117.07,0.62909,117.1324,3 | |
| 2024-02-10 15:13:00,1707577980000,116.99,117.04,116.91,116.91,26.6663854,116.9891,5 | |
| 2024-02-10 15:14:00,1707578040000,116.9,116.9,116.41,116.46,119.7609831,116.5423,57 | |
| 2024-02-10 15:15:00,1707578100000,116.41,116.65,116.41,116.43,17.45524807,116.5106,17 | |
| 2024-02-10 15:16:00,1707578160000,116.47,116.47,116.47,116.47,0.30037761,116.47,1 | |
| 2024-02-10 15:17:00,1707578220000,116.44,116.53,116.07,116.14,26.945264760000004,116.3207,34 | |
| 2024-02-10 15:18:00,1707578280000,116.14,116.14,115.7,115.89,48.68044652,115.8026,28 | |
| 2024-02-10 15:19:00,1707578340000,115.81,115.81,115.52,115.7,132.6738193,115.7025,50 | |
| 2024-02-10 15:20:00,1707578400000,115.49,115.7,115.49,115.6,5.71638757,115.6933,6 | |
| 2024-02-10 15:21:00,1707578460000,115.76,115.76,115.76,115.76,1.07395069,115.76,2 | |
| 2024-02-10 15:22:00,1707578520000,115.76,115.76,115.47,115.76,26.18834253,115.5129,15 | |
| 2024-02-10 15:23:00,1707578580000,115.82,115.85,115.82,115.85,0.24479666,115.827,3 | |
| 2024-02-10 15:24:00,1707578640000,115.93,116.42,115.48,116.17,22.440135849999997,115.8739,45 | |
| 2024-02-10 15:25:00,1707578700000,116.37,116.44,116.37,116.44,2.00958,116.3703,2 | |
| 2024-02-10 15:26:00,1707578760000,116.45,116.56,116.45,116.56,0.66202753,116.5398,3 | |
| 2024-02-10 15:27:00,1707578820000,116.4,116.4,116.4,116.4,2.14647548,116.4,1 | |
| 2024-02-10 15:28:00,1707578880000,116.37,116.37,116.24,116.24,5.9851,116.3518,3 | |
| 2024-02-10 15:29:00,1707578940000,116.4,116.4,116.4,116.4,0.99473311,116.4,1 | |
| 2024-02-10 15:30:00,1707579000000,116.4,116.4,116.4,116.4,8.9636,116.4,1 | |
| 2024-02-10 15:31:00,1707579060000,116.37,116.48,116.33,116.48,15.72894105,116.3958,11 | |
| 2024-02-10 15:32:00,1707579120000,116.53,116.53,116.53,116.53,0.2169288,116.53,1 | |
| 2024-02-10 15:33:00,1707579180000,116.56,116.7,116.56,116.7,2.1906334800000002,116.6638,8 | |
| 2024-02-10 15:35:00,1707579300000,116.65,117.08,116.65,116.76,83.70398694,117.0246,27 | |
| 2024-02-10 15:36:00,1707579360000,116.76,116.76,116.76,116.76,0.12104184,116.76,4 | |
| 2024-02-10 15:37:00,1707579420000,116.88,116.88,116.77,116.77,0.38809508,116.8549,2 | |
| 2024-02-10 15:38:00,1707579480000,116.76,116.76,116.35,116.51,46.12371820999999,116.4577,15 | |
| 2024-02-10 15:39:00,1707579540000,116.51,116.57,116.45,116.45,5.80072,116.4833,3 | |
| 2024-02-10 15:41:00,1707579660000,116.58,116.75,116.58,116.75,1.1722561200000001,116.6651,6 | |
| 2024-02-10 15:43:00,1707579780000,116.68,116.68,116.68,116.68,0.08301,116.68,1 | |
| 2024-02-10 15:44:00,1707579840000,116.6,116.6,116.58,116.58,14.6440059,116.5878,5 | |
| 2024-02-10 15:45:00,1707579900000,116.73,116.73,116.33,116.6,15.679107649999999,116.5512,7 | |
| 2024-02-10 15:46:00,1707579960000,116.34,116.38,116.34,116.35,25.491854330000002,116.3574,7 | |
| 2024-02-10 15:48:00,1707580080000,116.56,116.56,116.56,116.56,0.09996932,116.56,1 | |
| 2024-02-10 15:49:00,1707580140000,116.24,116.24,116.24,116.24,0.0432725,116.24,1 | |
| 2024-02-10 15:51:00,1707580260000,116.5,116.5,116.29,116.35,20.607693910000002,116.378,5 | |
| 2024-02-10 15:52:00,1707580320000,116.34,116.69,116.33,116.69,13.0641759,116.5533,9 | |
| 2024-02-10 15:53:00,1707580380000,116.6,116.6,116.6,116.6,5.38519,116.6,1 | |
| 2024-02-10 15:54:00,1707580440000,116.58,116.58,116.29,116.58,60.464999989999995,116.578,7 | |
| 2024-02-10 15:55:00,1707580500000,116.58,116.58,116.23,116.49,43.14944312000001,116.4924,11 | |
| 2024-02-10 15:56:00,1707580560000,116.5,116.91,116.19,116.91,46.78371538,116.7186,15 | |
| 2024-02-10 15:57:00,1707580620000,116.71,116.93,116.71,116.93,3.0379,116.7325,3 | |
| 2024-02-10 15:58:00,1707580680000,116.93,117.82,116.83,117.7,70.49509212000001,117.2634,65 | |
| 2024-02-10 15:59:00,1707580740000,117.75,117.75,117.14,117.14,92.18267415000001,117.5137,30 | |
| 2024-02-10 16:00:00,1707580800000,117.07,117.14,117.02,117.14,28.58951494,117.1083,11 | |
| 2024-02-10 16:01:00,1707580860000,116.99,116.99,116.99,116.99,0.4492585,116.99,1 | |
| 2024-02-10 16:02:00,1707580920000,117.11,117.17,116.8,116.8,10.041772570000001,117.099,6 | |
| 2024-02-10 16:03:00,1707580980000,117.09,117.41,117.09,117.27,24.69808636,117.2299,18 | |
| 2024-02-10 16:04:00,1707581040000,117.19,117.19,117.08,117.08,3.0679904899999997,117.184,2 | |
| 2024-02-10 16:06:00,1707581160000,117.03,117.18,116.92,116.98,50.45758,117.0258,16 | |
| 2024-02-10 16:07:00,1707581220000,117.23,117.26,116.8,116.96,246.44254628,116.9042,34 | |
| 2024-02-10 16:08:00,1707581280000,116.82,116.89,116.78,116.88,9.763854729999998,116.8683,5 | |
| 2024-02-10 16:09:00,1707581340000,116.95,116.95,116.95,116.95,10.733400000000001,116.95,2 | |
| 2024-02-10 16:10:00,1707581400000,117.11,117.11,117.11,117.11,5.92592593,117.11,1 | |
| 2024-02-10 16:11:00,1707581460000,117.14,117.14,117.14,117.14,0.5,117.14,1 | |
| 2024-02-10 16:12:00,1707581520000,117.06,117.06,117.06,117.06,0.04269854,117.06,1 | |
| 2024-02-10 16:13:00,1707581580000,117.22,117.37,117.22,117.36,1.14878825,117.2846,11 | |
| 2024-02-10 16:14:00,1707581640000,117.36,117.59,117.36,117.59,0.86271239,117.44,6 | |
| 2024-02-10 16:15:00,1707581700000,117.5,117.58,117.5,117.53,0.7500000000000001,117.544,7 | |
| 2024-02-10 16:17:00,1707581820000,117.5,117.5,117.5,117.5,1.16163,117.5,1 | |
| 2024-02-10 16:18:00,1707581880000,117.47,117.83,117.47,117.79,14.847821799999998,117.6865,22 | |
| 2024-02-10 16:20:00,1707582000000,117.8,118.06,117.8,118.01,1.7480321,117.8924,7 | |
| 2024-02-10 16:21:00,1707582060000,118.02,118.02,117.98,117.98,0.54093813,117.9826,2 | |
| 2024-02-10 16:22:00,1707582120000,118.12,118.18,118.02,118.18,0.96430907,118.1133,6 | |
| 2024-02-10 16:23:00,1707582180000,118.17,118.17,118.11,118.11,0.24542,118.1186,2 | |
| 2024-02-10 16:24:00,1707582240000,117.97,118.0,117.5,117.58,6.421832060000001,117.761,12 | |
| 2024-02-10 16:25:00,1707582300000,117.76,117.76,117.52,117.58,3.55448985,117.5797,4 | |
| 2024-02-10 16:26:00,1707582360000,117.37,117.37,117.37,117.37,0.5,117.37,1 | |
| 2024-02-10 16:27:00,1707582420000,117.39,117.74,117.39,117.67,31.185111869999997,117.6137,20 | |
| 2024-02-10 16:28:00,1707582480000,117.79,117.79,117.79,117.79,0.14325173,117.79,1 | |
| 2024-02-10 16:29:00,1707582540000,117.92,117.92,117.92,117.92,0.11190488,117.92,1 | |
| 2024-02-10 16:30:00,1707582600000,117.75,117.75,117.75,117.75,0.33143,117.75,1 | |
| 2024-02-10 16:32:00,1707582720000,117.8,117.84,117.8,117.84,5.14769,117.8162,3 | |
| 2024-02-10 16:33:00,1707582780000,117.85,117.85,117.75,117.76,9.25423297,117.8065,5 | |
| 2024-02-10 16:34:00,1707582840000,117.67,117.67,117.5,117.5,0.96047866,117.5239,4 | |
| 2024-02-10 16:36:00,1707582960000,117.61,117.72,117.61,117.72,1.715,117.717,2 | |
| 2024-02-10 16:37:00,1707583020000,117.78,118.1,117.78,118.1,1.24617975,118.0404,7 | |
| 2024-02-10 16:38:00,1707583080000,118.0,118.0,117.99,117.99,0.7257,117.9941,7 | |
| 2024-02-10 16:39:00,1707583140000,117.99,117.99,117.99,117.99,1.306e-05,117.99,1 | |
| 2024-02-10 16:40:00,1707583200000,118.0,118.0,118.0,118.0,0.05,118.0,1 | |
| 2024-02-10 16:42:00,1707583320000,117.89,117.89,117.89,117.89,1.42,117.89,1 | |
| 2024-02-10 16:43:00,1707583380000,117.98,117.98,117.98,117.98,0.18098,117.98,1 | |
| 2024-02-10 16:44:00,1707583440000,117.99,117.99,117.98,117.98,18.46610466,117.9809,5 | |
| 2024-02-10 16:45:00,1707583500000,118.0,118.0,118.0,118.0,0.15,118.0,1 | |
| 2024-02-10 16:47:00,1707583620000,117.99,118.01,117.99,118.01,8.45114,118.0022,5 | |
| 2024-02-10 16:49:00,1707583740000,118.0,118.15,118.0,118.0,49.87277,118.0005,12 | |
| 2024-02-10 16:53:00,1707583980000,118.06,118.06,118.06,118.06,0.21175673,118.06,1 | |
| 2024-02-10 16:55:00,1707584100000,117.97,117.97,117.97,117.97,2.9,117.97,1 | |
| 2024-02-10 16:57:00,1707584220000,118.12,118.12,118.12,118.12,0.4293625,118.12,2 | |
| 2024-02-10 16:59:00,1707584340000,118.24,118.38,118.2,118.38,4.2680017900000005,118.2605,15 | |
| 2024-02-10 17:01:00,1707584460000,118.08,118.23,118.02,118.23,10.25707545,118.0364,4 | |
| 2024-02-10 17:02:00,1707584520000,117.98,117.99,117.98,117.99,3.7602200000000003,117.9855,2 | |
| 2024-02-10 17:03:00,1707584580000,117.96,118.21,117.85,118.21,12.525292369999997,117.9794,17 | |
| 2024-02-10 17:05:00,1707584700000,117.95,117.95,117.83,117.83,3.21050931,117.9401,4 | |
| 2024-02-10 17:06:00,1707584760000,117.76,117.99,117.76,117.99,0.6694570000000001,117.7892,4 | |
| 2024-02-10 17:07:00,1707584820000,118.01,118.01,118.01,118.01,2.67035,118.01,1 | |
| 2024-02-10 17:09:00,1707584940000,117.99,117.99,117.99,117.99,0.77685,117.99,1 | |
| 2024-02-10 17:10:00,1707585000000,118.02,118.02,118.02,118.02,0.20402,118.02,1 | |
| 2024-02-10 17:12:00,1707585120000,117.99,117.99,117.99,117.99,0.24018534,117.99,1 | |
| 2024-02-10 17:13:00,1707585180000,117.95,117.95,117.95,117.95,0.07186567,117.95,1 | |
| 2024-02-10 17:14:00,1707585240000,118.15,119.14,118.15,118.98,47.70376733999999,118.9016,59 | |
| 2024-02-10 17:15:00,1707585300000,118.72,118.85,118.68,118.84,40.889362150000004,118.7539,16 | |
| 2024-02-10 17:16:00,1707585360000,118.81,118.83,118.81,118.82,6.79240924,118.8249,4 | |
| 2024-02-10 17:17:00,1707585420000,118.75,118.75,118.44,118.54,11.99961573,118.6771,15 | |
| 2024-02-10 17:19:00,1707585540000,118.42,118.42,118.42,118.42,0.1215,118.42,1 | |
| 2024-02-10 17:20:00,1707585600000,118.39,118.39,118.39,118.39,1.42,118.39,1 | |
| 2024-02-10 17:22:00,1707585720000,118.29,118.38,118.29,118.38,1.1862689,118.3426,3 | |
| 2024-02-10 17:24:00,1707585840000,118.55,118.59,118.55,118.59,0.7992900000000001,118.5868,2 | |
| 2024-02-10 17:25:00,1707585900000,118.65,118.65,118.65,118.65,3.46646126,118.65,2 | |
| 2024-02-10 17:27:00,1707586020000,118.65,118.74,118.65,118.74,0.15662,118.6717,2 | |
| 2024-02-10 17:28:00,1707586080000,118.6,118.6,118.6,118.6,2.34412908,118.6,1 | |
| 2024-02-10 17:29:00,1707586140000,118.6,118.6,118.6,118.6,1.15587092,118.6,1 | |
| 2024-02-10 17:30:00,1707586200000,118.69,118.69,118.69,118.69,3.60037141,118.69,1 | |
| 2024-02-10 17:31:00,1707586260000,118.66,118.88,118.66,118.88,2.5401955800000002,118.844,6 | |
| 2024-02-10 17:32:00,1707586320000,118.7,118.7,117.76,117.96,201.10139086000004,118.361,60 | |
| 2024-02-10 17:33:00,1707586380000,117.89,117.93,117.85,117.85,12.48199621,117.9117,7 | |
| 2024-02-10 17:34:00,1707586440000,117.91,117.91,117.79,117.9,0.7090000000000001,117.8893,4 | |
| 2024-02-10 17:36:00,1707586560000,117.74,117.74,117.61,117.62,8.83212471,117.6702,9 | |
| 2024-02-10 17:37:00,1707586620000,117.5,117.5,117.5,117.5,0.035,117.5,1 | |
| 2024-02-10 17:38:00,1707586680000,117.6,117.76,117.59,117.59,3.65429755,117.7035,4 | |
| 2024-02-10 17:39:00,1707586740000,117.66,117.66,117.66,117.66,0.73481,117.66,1 | |
| 2024-02-10 17:40:00,1707586800000,117.89,117.89,117.88,117.88,0.15000000000000002,117.8833,3 | |
| 2024-02-10 17:42:00,1707586920000,118.02,118.16,118.02,118.16,11.301391630000001,118.1404,9 | |
| 2024-02-10 17:43:00,1707586980000,118.23,118.47,118.23,118.47,3.2440291,118.3459,6 | |
| 2024-02-10 17:44:00,1707587040000,118.31,118.31,118.31,118.31,3.64611609,118.31,1 | |
| 2024-02-10 17:45:00,1707587100000,118.44,118.44,118.44,118.44,0.41589006,118.44,2 | |
| 2024-02-10 17:46:00,1707587160000,118.43,118.78,118.43,118.78,10.70300311,118.6906,15 | |
| 2024-02-10 17:48:00,1707587280000,118.76,118.79,118.76,118.77,9.5269439,118.7763,7 | |
| 2024-02-10 17:50:00,1707587400000,118.81,118.95,118.81,118.95,0.54831,118.93,5 | |
| 2024-02-10 17:51:00,1707587460000,118.93,121.46,118.93,120.31,354.1400316999999,120.5387,196 | |
| 2024-02-10 17:52:00,1707587520000,121.01,121.75,120.56,120.56,85.64979711000002,121.1174,66 | |
| 2024-02-10 17:53:00,1707587580000,120.63,120.74,120.4,120.69,3.6269620899999997,120.6535,6 | |
| 2024-02-10 17:54:00,1707587640000,120.63,121.01,120.42,120.42,71.8880076,120.7148,40 | |
| 2024-02-10 17:55:00,1707587700000,120.62,120.74,120.62,120.74,15.80944952,120.7043,6 | |
| 2024-02-10 17:56:00,1707587760000,120.92,121.37,120.76,120.83,67.85319090000002,120.9348,40 | |
| 2024-02-10 17:57:00,1707587820000,121.01,121.28,120.73,121.28,12.06899418,121.0578,11 | |
| 2024-02-10 17:58:00,1707587880000,121.21,121.32,121.04,121.04,45.82019756,121.1872,21 | |
| 2024-02-10 17:59:00,1707587940000,120.75,120.75,120.15,120.22,54.757614229999994,120.3818,30 | |
| 2024-02-10 18:00:00,1707588000000,120.31,120.31,120.01,120.01,29.868799730000003,120.1241,21 | |
| 2024-02-10 18:01:00,1707588060000,120.37,120.87,120.3,120.54,44.24931457,120.5424,21 | |
| 2024-02-10 18:02:00,1707588120000,120.22,120.47,120.13,120.47,20.083368299999997,120.2792,11 | |
| 2024-02-10 18:03:00,1707588180000,120.62,121.07,120.6,120.87,20.091866270000004,120.8672,16 | |
| 2024-02-10 18:04:00,1707588240000,121.28,121.29,121.1,121.2,19.624574400000004,121.2678,13 | |
| 2024-02-10 18:05:00,1707588300000,120.96,121.01,120.54,120.54,32.13627051,120.9021,14 | |
| 2024-02-10 18:06:00,1707588360000,120.62,120.62,119.28,119.28,20.66489426,119.785,23 | |
| 2024-02-10 18:07:00,1707588420000,119.59,119.61,119.43,119.43,12.89276079,119.5222,8 | |
| 2024-02-10 18:08:00,1707588480000,119.65,119.66,119.65,119.66,0.22507582,119.6565,4 | |
| 2024-02-10 18:09:00,1707588540000,119.67,119.67,119.67,119.67,0.13760657,119.67,2 | |
| 2024-02-10 18:12:00,1707588720000,119.74,119.74,119.74,119.74,3.0,119.74,1 | |
| 2024-02-10 18:13:00,1707588780000,119.73,119.8,119.73,119.73,8.39083871,119.7628,13 | |
| 2024-02-10 18:14:00,1707588840000,119.91,120.46,119.74,119.92,50.590034929999995,120.1663,34 | |
| 2024-02-10 18:15:00,1707588900000,119.89,120.75,119.89,120.32,39.30748339000001,120.4013,27 | |
| 2024-02-10 18:16:00,1707588960000,120.6,120.6,120.6,120.6,5.9259,120.6,2 | |
| 2024-02-10 18:17:00,1707589020000,120.06,120.06,119.74,119.89,1.8079066000000001,119.8956,8 | |
| 2024-02-10 18:18:00,1707589080000,119.78,119.78,119.67,119.67,4.48028716,119.7088,2 | |
| 2024-02-10 18:19:00,1707589140000,119.67,119.67,119.67,119.67,0.5905,119.67,1 | |
| 2024-02-10 18:20:00,1707589200000,119.9,119.99,119.89,119.97,32.16753973,119.9265,12 | |
| 2024-02-10 18:21:00,1707589260000,119.7,119.7,119.58,119.58,1.17935611,119.6765,2 | |
| 2024-02-10 18:22:00,1707589320000,119.52,119.52,119.49,119.49,3.12558917,119.5179,4 | |
| 2024-02-10 18:23:00,1707589380000,119.34,119.58,119.33,119.58,1.7762810799999997,119.342,4 | |
| 2024-02-10 18:25:00,1707589500000,119.54,119.54,119.54,119.54,0.53334,119.54,1 | |
| 2024-02-10 18:26:00,1707589560000,119.66,119.66,119.66,119.66,0.21,119.66,1 | |
| 2024-02-10 18:27:00,1707589620000,119.69,119.86,119.61,119.68,51.79683483,119.7597,21 | |
| 2024-02-10 18:28:00,1707589680000,119.42,119.45,119.42,119.44,3.230009,119.4474,3 | |
| 2024-02-10 18:29:00,1707589740000,119.39,119.57,119.39,119.56,21.94215734,119.4349,8 | |
| 2024-02-10 18:30:00,1707589800000,119.54,119.57,119.48,119.48,9.36569176,119.5392,6 | |
| 2024-02-10 18:32:00,1707589920000,119.61,119.61,119.25,119.25,16.13469146,119.4282,8 | |
| 2024-02-10 18:33:00,1707589980000,119.27,119.42,119.27,119.41,9.62072203,119.348,7 | |
| 2024-02-10 18:34:00,1707590040000,119.4,119.4,119.4,119.4,0.21,119.4,1 | |
| 2024-02-10 18:35:00,1707590100000,119.31,119.31,119.27,119.27,14.64366076,119.2889,6 | |
| 2024-02-10 18:36:00,1707590160000,119.41,119.41,119.41,119.41,0.13782807,119.41,1 | |
| 2024-02-10 18:37:00,1707590220000,119.42,119.42,119.42,119.42,4.875,119.42,2 | |
| 2024-02-10 18:38:00,1707590280000,119.23,119.23,119.2,119.21,8.40880673,119.203,3 | |
| 2024-02-10 18:39:00,1707590340000,119.23,119.29,118.79,118.79,55.277992829999995,119.0752,26 | |
| 2024-02-10 18:40:00,1707590400000,118.79,118.86,118.76,118.81,1.21765201,118.8319,4 | |
| 2024-02-10 18:41:00,1707590460000,118.81,118.81,118.81,118.81,12.036099999999998,118.81,11 | |
| 2024-02-10 18:42:00,1707590520000,119.07,119.07,118.95,118.95,2.9261950999999997,119.0669,2 | |
| 2024-02-10 18:43:00,1707590580000,119.0,119.02,119.0,119.02,0.25663542,119.0042,3 | |
| 2024-02-10 18:44:00,1707590640000,119.17,119.39,119.17,119.39,0.77167943,119.3076,5 | |
| 2024-02-10 18:45:00,1707590700000,119.06,119.11,119.06,119.11,2.03059345,119.0797,2 | |
| 2024-02-10 18:46:00,1707590760000,119.0,119.1,119.0,119.1,8.63626689,119.0186,4 | |
| 2024-02-10 18:47:00,1707590820000,119.0,119.0,118.75,118.75,42.261,118.7765,9 | |
| 2024-02-10 18:49:00,1707590940000,118.82,118.82,118.51,118.82,21.00148287,118.6382,14 | |
| 2024-02-10 18:50:00,1707591000000,118.82,118.88,118.82,118.88,42.29440474,118.8203,3 | |
| 2024-02-10 18:51:00,1707591060000,118.83,119.02,118.83,119.02,3.96608258,118.8456,5 | |
| 2024-02-10 18:52:00,1707591120000,118.94,118.94,118.94,118.94,0.25350008,118.94,2 | |
| 2024-02-10 18:53:00,1707591180000,118.97,119.41,118.97,119.41,25.71143429,119.2806,26 | |
| 2024-02-10 18:54:00,1707591240000,119.42,119.6,119.32,119.33,10.933110000000001,119.5062,13 | |
| 2024-02-10 18:55:00,1707591300000,119.37,119.37,119.06,119.06,3.8508925900000004,119.3519,2 | |
| 2024-02-10 18:56:00,1707591360000,119.11,119.18,119.1,119.18,9.325380130000001,119.117,3 | |
| 2024-02-10 18:58:00,1707591480000,118.94,118.94,118.86,118.86,15.0,118.8909,5 | |
| 2024-02-10 19:00:00,1707591600000,119.04,119.04,118.74,118.79,2.5810077999999996,118.7942,7 | |
| 2024-02-10 19:01:00,1707591660000,118.76,118.76,118.73,118.73,1.2363978,118.7352,2 | |
| 2024-02-10 19:02:00,1707591720000,118.74,118.74,118.69,118.69,10.33481379,118.7284,5 | |
| 2024-02-10 19:03:00,1707591780000,118.76,118.76,118.76,118.76,4.16570204,118.76,3 | |
| 2024-02-10 19:04:00,1707591840000,118.76,118.76,118.43,118.53,4.67068602,118.5234,13 | |
| 2024-02-10 19:05:00,1707591900000,118.59,118.61,118.59,118.61,10.5,118.5988,5 | |
| 2024-02-10 19:08:00,1707592080000,118.64,118.69,118.64,118.69,3.8197118999999997,118.6712,3 | |
| 2024-02-10 19:09:00,1707592140000,118.69,118.72,118.6,118.6,31.813989730000003,118.6491,13 | |
| 2024-02-10 19:10:00,1707592200000,118.56,118.65,118.56,118.65,7.27195656,118.605,2 | |
| 2024-02-10 19:11:00,1707592260000,118.56,118.56,118.56,118.56,3.63597828,118.56,2 | |
| 2024-02-10 19:12:00,1707592320000,118.65,118.65,118.55,118.55,1.5954709999999999,118.624,2 | |
| 2024-02-10 19:13:00,1707592380000,118.5,118.5,118.47,118.47,4.86918005,118.4967,4 | |
| 2024-02-10 19:14:00,1707592440000,118.67,119.0,118.67,119.0,38.25867271,118.8436,38 | |
| 2024-02-10 19:15:00,1707592500000,118.87,118.87,118.87,118.87,0.11546,118.87,1 | |
| 2024-02-10 19:17:00,1707592620000,118.81,118.81,118.76,118.77,2.75755012,118.7972,3 | |
| 2024-02-10 19:22:00,1707592920000,118.83,118.95,118.83,118.95,2.76814613,118.9384,2 | |
| 2024-02-10 19:23:00,1707592980000,118.67,118.67,118.67,118.67,0.0087,118.67,1 | |
| 2024-02-10 19:25:00,1707593100000,118.96,119.11,118.96,119.02,24.1684702,119.0277,16 | |
| 2024-02-10 19:26:00,1707593160000,119.06,119.06,119.06,119.06,0.58397044,119.06,1 | |
| 2024-02-10 19:27:00,1707593220000,118.77,118.77,118.67,118.67,14.01751737,118.7042,5 | |
| 2024-02-10 19:29:00,1707593340000,118.72,118.72,118.72,118.72,0.63220885,118.72,1 | |
| 2024-02-10 19:30:00,1707593400000,118.69,118.75,118.56,118.75,48.733829400000005,118.6291,16 | |
| 2024-02-10 19:31:00,1707593460000,118.66,118.66,118.66,118.66,2.9,118.66,1 | |
| 2024-02-10 19:32:00,1707593520000,118.48,118.5,118.43,118.5,10.69454882,118.4932,4 | |
| 2024-02-10 19:33:00,1707593580000,118.5,118.5,118.5,118.5,17.38397,118.5,1 | |
| 2024-02-10 19:34:00,1707593640000,118.59,118.59,118.51,118.51,8.39148732,118.5675,3 | |
| 2024-02-10 19:35:00,1707593700000,118.5,118.51,118.5,118.5,8.56969377,118.5005,5 | |
| 2024-02-10 19:36:00,1707593760000,118.58,118.58,118.58,118.58,1.9278816,118.58,1 | |
| 2024-02-10 19:37:00,1707593820000,118.51,118.59,118.51,118.59,0.6308612199999999,118.5343,3 | |
| 2024-02-10 19:38:00,1707593880000,118.62,118.89,118.62,118.89,24.81449256,118.7889,16 | |
| 2024-02-10 19:39:00,1707593940000,118.89,118.97,118.89,118.97,2.21919,118.9621,3 | |
| 2024-02-10 19:41:00,1707594060000,118.93,118.94,118.93,118.94,3.80542,118.9336,2 | |
| 2024-02-10 19:42:00,1707594120000,118.74,118.75,118.74,118.75,3.70557301,118.7401,2 | |
| 2024-02-10 19:43:00,1707594180000,118.68,118.69,118.65,118.65,12.05796726,118.6688,6 | |
| 2024-02-10 19:46:00,1707594360000,118.85,118.87,118.85,118.87,8.64557642,118.8574,6 | |
| 2024-02-10 19:47:00,1707594420000,118.86,118.87,118.86,118.87,34.32559665,118.86,9 | |
| 2024-02-10 19:48:00,1707594480000,118.86,118.86,118.64,118.66,17.274269999999998,118.7468,12 | |
| 2024-02-10 19:50:00,1707594600000,118.76,118.79,118.76,118.79,6.94286,118.7706,8 | |
| 2024-02-10 19:51:00,1707594660000,118.93,118.93,118.93,118.93,0.02809211,118.93,1 | |
| 2024-02-10 19:53:00,1707594780000,118.77,118.77,118.63,118.63,9.53060777,118.677,4 | |
| 2024-02-10 19:54:00,1707594840000,118.67,118.82,118.67,118.82,1.852284,118.8003,2 | |
| 2024-02-10 19:55:00,1707594900000,118.69,118.83,118.69,118.83,3.1575,118.8008,4 | |
| 2024-02-10 19:56:00,1707594960000,118.82,118.88,118.7,118.7,0.27098494,118.8426,4 | |
| 2024-02-10 19:57:00,1707595020000,118.97,118.97,118.8,118.8,0.12187097,118.8495,2 | |
| 2024-02-10 19:58:00,1707595080000,118.79,118.79,118.79,118.79,0.09229,118.79,1 | |
| 2024-02-10 19:59:00,1707595140000,118.75,118.97,118.75,118.97,24.49584136,118.8886,15 | |
| 2024-02-10 20:00:00,1707595200000,118.8,119.04,118.74,118.78,14.163173750000004,118.7867,12 | |
| 2024-02-10 20:01:00,1707595260000,118.79,118.79,118.73,118.78,15.97919593,118.7378,4 | |
| 2024-02-10 20:02:00,1707595320000,118.81,118.81,118.8,118.8,1.72758164,118.8049,2 | |
| 2024-02-10 20:03:00,1707595380000,118.74,118.74,118.72,118.72,7.77,118.7284,4 | |
| 2024-02-10 20:04:00,1707595440000,118.72,118.72,118.72,118.72,4.87177113,118.72,3 | |
| 2024-02-10 20:05:00,1707595500000,118.72,118.72,118.71,118.71,1.09685824,118.71,2 | |
| 2024-02-10 20:06:00,1707595560000,118.54,118.54,118.54,118.54,1.2955,118.54,1 | |
| 2024-02-10 20:07:00,1707595620000,118.5,118.5,118.5,118.5,19.486,118.5,5 | |
| 2024-02-10 20:08:00,1707595680000,118.51,118.6,118.51,118.51,2.5517931999999997,118.5807,3 | |
| 2024-02-10 20:09:00,1707595740000,118.52,118.52,118.51,118.51,7.009589999999999,118.5158,3 | |
| 2024-02-10 20:10:00,1707595800000,118.5,118.5,118.5,118.5,15.695,118.5,3 | |
| 2024-02-10 20:11:00,1707595860000,118.53,118.53,118.53,118.53,0.00819,118.53,1 | |
| 2024-02-10 20:12:00,1707595920000,118.53,118.53,118.53,118.53,0.0344,118.53,1 | |
| 2024-02-10 20:14:00,1707596040000,118.53,118.59,118.53,118.59,0.14533,118.5414,3 | |
| 2024-02-10 20:17:00,1707596220000,118.58,118.92,118.58,118.92,46.72818594999999,118.718,34 | |
| 2024-02-10 20:18:00,1707596280000,118.75,119.6,118.75,119.6,306.98433,119.1512,40 | |
| 2024-02-10 20:20:00,1707596400000,118.8,118.8,118.7,118.7,0.12025383,118.7363,2 | |
| 2024-02-10 20:21:00,1707596460000,118.69,118.85,118.68,118.85,5.282715720000001,118.6825,5 | |
| 2024-02-10 20:22:00,1707596520000,118.68,118.68,118.68,118.68,0.23774392,118.68,2 | |
| 2024-02-10 20:23:00,1707596580000,118.72,118.72,118.72,118.72,6.58702,118.72,1 | |
| 2024-02-10 20:24:00,1707596640000,118.69,119.33,118.69,119.33,40.230917250000005,118.9196,31 | |
| 2024-02-10 20:25:00,1707596700000,119.33,119.33,119.33,119.33,0.00564099,119.33,1 | |
| 2024-02-10 20:26:00,1707596760000,119.19,119.23,119.19,119.23,19.40528,119.2126,5 | |
| 2024-02-10 20:27:00,1707596820000,118.97,119.05,118.97,119.05,1.7171999999999998,119.0433,3 | |
| 2024-02-10 20:28:00,1707596880000,118.98,118.99,118.98,118.99,4.46488,118.9856,2 | |
| 2024-02-10 20:29:00,1707596940000,118.97,119.03,118.97,119.03,2.10381099,119.0164,2 | |
| 2024-02-10 20:30:00,1707597000000,118.97,118.97,118.85,118.85,1.49756,118.9672,3 | |
| 2024-02-10 20:32:00,1707597120000,118.79,119.0,118.79,119.0,31.052898570000004,118.8913,7 | |
| 2024-02-10 20:33:00,1707597180000,119.18,119.25,119.18,119.25,3.08055,119.2498,4 | |
| 2024-02-10 20:34:00,1707597240000,119.2,119.41,119.2,119.41,5.89896357,119.2965,6 | |
| 2024-02-10 20:35:00,1707597300000,119.35,119.38,119.29,119.38,5.894159999999999,119.3583,3 | |
| 2024-02-10 20:36:00,1707597360000,119.33,119.45,119.33,119.37,25.122640299999997,119.3896,17 | |
| 2024-02-10 20:37:00,1707597420000,119.45,119.6,119.45,119.56,12.19146828,119.5358,16 | |
| 2024-02-10 20:38:00,1707597480000,119.66,119.66,119.5,119.51,8.7366,119.5759,10 | |
| 2024-02-10 20:39:00,1707597540000,119.34,119.34,119.34,119.34,0.04143,119.34,1 | |
| 2024-02-10 20:40:00,1707597600000,119.4,119.43,119.4,119.42,5.1504199999999996,119.4283,6 | |
| 2024-02-10 20:41:00,1707597660000,119.51,119.51,119.5,119.51,4.15,119.5096,13 | |
| 2024-02-10 20:42:00,1707597720000,119.51,119.51,119.5,119.51,3.71988,119.5089,10 | |
| 2024-02-10 20:44:00,1707597840000,119.51,119.51,119.51,119.51,0.6042,119.51,1 | |
| 2024-02-10 20:45:00,1707597900000,119.51,119.66,119.51,119.66,9.01083,119.6547,24 | |
| 2024-02-10 20:46:00,1707597960000,119.61,119.62,119.61,119.62,1.04,119.6167,2 | |
| 2024-02-10 20:47:00,1707598020000,119.63,119.63,119.6,119.6,1.3928,119.6258,2 | |
| 2024-02-10 20:48:00,1707598080000,119.66,119.73,119.66,119.73,3.8923500000000004,119.7182,4 | |
| 2024-02-10 20:49:00,1707598140000,119.69,119.69,119.61,119.62,1.6721350700000002,119.6224,4 | |
| 2024-02-10 20:50:00,1707598200000,119.51,119.51,119.49,119.49,2.695,119.4923,2 | |
| 2024-02-10 20:52:00,1707598320000,119.57,119.63,119.57,119.61,16.28694184,119.5937,5 | |
| 2024-02-10 20:53:00,1707598380000,119.62,119.62,119.47,119.47,1.73802629,119.605,3 | |
| 2024-02-10 20:55:00,1707598500000,119.48,119.55,119.48,119.55,12.23088351,119.4901,3 | |
| 2024-02-10 20:56:00,1707598560000,119.33,119.33,119.03,119.19,14.70233921,119.2521,9 | |
| 2024-02-10 20:57:00,1707598620000,119.27,119.27,119.14,119.25,19.67944408,119.1644,8 | |
| 2024-02-10 20:58:00,1707598680000,119.14,119.2,119.14,119.2,20.14112703,119.1401,5 | |
| 2024-02-10 20:59:00,1707598740000,119.03,119.03,119.03,119.03,3.0,119.03,1 | |
| 2024-02-10 21:00:00,1707598800000,119.03,119.11,119.03,119.05,18.86364999,119.0847,12 | |
| 2024-02-10 21:02:00,1707598920000,119.07,119.08,119.07,119.08,7.40889,119.0707,5 | |
| 2024-02-10 21:03:00,1707598980000,119.08,119.08,119.08,119.08,0.24337,119.08,1 | |
| 2024-02-10 21:04:00,1707599040000,119.08,119.08,119.08,119.08,7.41341537,119.08,4 | |
| 2024-02-10 21:05:00,1707599100000,119.17,119.23,119.05,119.23,32.403926379999994,119.0819,10 | |
| 2024-02-10 21:06:00,1707599160000,118.95,118.95,118.87,118.87,1.5644784,118.8877,2 | |
| 2024-02-10 21:08:00,1707599280000,118.88,119.0,118.86,118.94,3.457396,118.8809,4 | |
| 2024-02-10 21:09:00,1707599340000,119.06,119.06,119.06,119.06,0.12219258,119.06,1 | |
| 2024-02-10 21:10:00,1707599400000,118.81,118.81,118.71,118.71,0.46023499999999995,118.7642,3 | |
| 2024-02-10 21:12:00,1707599520000,118.79,118.79,118.79,118.79,0.86107,118.79,1 | |
| 2024-02-10 21:13:00,1707599580000,119.21,119.23,118.92,118.92,14.45773,119.1234,4 | |
| 2024-02-10 21:15:00,1707599700000,119.03,119.24,119.03,119.24,27.838692509999998,119.1999,18 | |
| 2024-02-10 21:16:00,1707599760000,119.08,119.08,119.08,119.08,0.27163,119.08,1 | |
| 2024-02-10 21:20:00,1707600000000,119.53,119.54,119.18,119.51,39.06203229999999,119.4177,15 | |
| 2024-02-10 21:22:00,1707600120000,119.54,119.54,119.54,119.54,0.42779806,119.54,1 | |
| 2024-02-10 21:24:00,1707600240000,119.36,119.36,119.26,119.26,1.2306084099999999,119.2783,2 | |
| 2024-02-10 21:25:00,1707600300000,119.31,119.31,119.31,119.31,0.1799854,119.31,1 | |
| 2024-02-10 21:26:00,1707600360000,119.06,119.06,119.05,119.05,12.29655,119.0513,5 | |
| 2024-02-10 21:27:00,1707600420000,119.05,119.27,119.05,119.27,9.6045,119.2389,5 | |
| 2024-02-10 21:28:00,1707600480000,119.19,119.19,119.19,119.19,0.07615,119.19,1 | |
| 2024-02-10 21:29:00,1707600540000,119.06,119.09,119.06,119.09,2.9840999999999998,119.0614,6 | |
| 2024-02-10 21:30:00,1707600600000,119.25,119.28,119.25,119.28,3.67453756,119.2554,4 | |
| 2024-02-10 21:35:00,1707600900000,119.37,119.37,119.37,119.37,0.04619382,119.37,1 | |
| 2024-02-10 21:36:00,1707600960000,119.4,119.61,119.4,119.61,20.1077,119.542,12 | |
| 2024-02-10 21:38:00,1707601080000,119.4,119.4,119.4,119.4,1.9981882,119.4,1 | |
| 2024-02-10 21:42:00,1707601320000,119.37,119.39,119.37,119.39,1.81927,119.3865,2 | |
| 2024-02-10 21:43:00,1707601380000,119.47,119.47,119.47,119.47,2.82486,119.47,3 | |
| 2024-02-10 21:45:00,1707601500000,119.47,119.47,119.45,119.45,0.18916,119.4537,2 | |
| 2024-02-10 21:46:00,1707601560000,119.54,119.54,119.54,119.54,0.16361899,119.54,1 | |
| 2024-02-10 21:48:00,1707601680000,119.38,119.38,119.38,119.38,0.82528,119.38,1 | |
| 2024-02-10 21:49:00,1707601740000,119.33,119.33,119.33,119.33,5.715,119.33,3 | |
| 2024-02-10 21:50:00,1707601800000,119.25,119.25,119.25,119.25,1.6,119.25,1 | |
| 2024-02-10 21:52:00,1707601920000,119.25,119.25,119.18,119.18,3.0416,119.1818,3 | |
| 2024-02-10 21:53:00,1707601980000,119.16,119.16,119.16,119.16,11.22332658,119.16,6 | |
| 2024-02-10 21:54:00,1707602040000,119.16,119.16,119.16,119.16,0.08126,119.16,1 | |
| 2024-02-10 21:55:00,1707602100000,119.19,119.19,119.18,119.18,1.41,119.1885,2 | |
| 2024-02-10 21:56:00,1707602160000,119.17,119.19,119.17,119.19,13.080860000000001,119.1828,3 | |
| 2024-02-10 21:57:00,1707602220000,119.16,119.16,119.16,119.16,8.73922956,119.16,1 | |
| 2024-02-10 22:00:00,1707602400000,119.17,119.17,119.17,119.17,3.08172,119.17,2 | |
| 2024-02-10 22:01:00,1707602460000,119.23,119.23,119.23,119.23,0.08956279,119.23,1 | |
| 2024-02-10 22:02:00,1707602520000,119.16,119.16,119.16,119.16,1.64162,119.16,2 | |
| 2024-02-10 22:03:00,1707602580000,119.16,119.16,119.16,119.16,3.13481,119.16,1 | |
| 2024-02-10 22:06:00,1707602760000,119.25,119.33,119.25,119.32,26.755860000000002,119.3295,9 | |
| 2024-02-10 22:08:00,1707602880000,119.19,119.25,119.19,119.25,3.45912477,119.2176,5 | |
| 2024-02-10 22:10:00,1707603000000,119.32,119.32,119.32,119.32,0.24351,119.32,1 | |
| 2024-02-10 22:11:00,1707603060000,119.33,119.33,119.33,119.33,0.29000000000000004,119.33,2 | |
| 2024-02-10 22:12:00,1707603120000,119.32,119.33,119.32,119.33,10.20891,119.3252,3 | |
| 2024-02-10 22:13:00,1707603180000,119.33,119.33,119.33,119.33,3.84481,119.33,6 | |
| 2024-02-10 22:16:00,1707603360000,119.42,119.42,119.42,119.42,0.1623072,119.42,1 | |
| 2024-02-10 22:18:00,1707603480000,119.29,119.29,119.28,119.28,0.9127000000000001,119.2807,2 | |
| 2024-02-10 22:20:00,1707603600000,119.27,119.27,119.11,119.11,56.75209914,119.156,15 | |
| 2024-02-10 22:21:00,1707603660000,119.3,119.3,119.3,119.3,0.38612,119.3,1 | |
| 2024-02-10 22:22:00,1707603720000,119.3,119.3,119.3,119.3,0.9345,119.3,1 | |
| 2024-02-10 22:24:00,1707603840000,119.17,119.17,119.17,119.17,0.05689,119.17,1 | |
| 2024-02-10 22:27:00,1707604020000,119.06,119.06,119.06,119.06,7.81818,119.06,2 | |
| 2024-02-10 22:28:00,1707604080000,119.06,119.06,119.06,119.06,0.68696455,119.06,1 | |
| 2024-02-10 22:29:00,1707604140000,119.08,119.08,118.95,119.01,7.094423819999999,119.0273,6 | |
| 2024-02-10 22:30:00,1707604200000,118.98,118.98,118.8,118.8,1.00329209,118.8415,4 | |
| 2024-02-10 22:31:00,1707604260000,118.95,118.99,118.95,118.99,1.58467854,118.9688,2 | |
| 2024-02-10 22:32:00,1707604320000,119.02,119.02,118.96,118.96,3.49312258,118.9623,2 | |
| 2024-02-10 22:33:00,1707604380000,118.96,118.96,118.96,118.96,9.2,118.96,2 | |
| 2024-02-10 22:34:00,1707604440000,118.96,118.96,118.96,118.96,0.45,118.96,1 | |
| 2024-02-10 22:35:00,1707604500000,118.99,118.99,118.99,118.99,0.1227509,118.99,1 | |
| 2024-02-10 22:36:00,1707604560000,118.94,119.11,118.89,119.1,48.73924646999999,118.9938,18 | |
| 2024-02-10 22:37:00,1707604620000,119.02,119.02,119.02,119.02,0.87423,119.02,1 | |
| 2024-02-10 22:39:00,1707604740000,118.84,118.88,118.84,118.88,1.3389791,118.8699,2 | |
| 2024-02-10 22:40:00,1707604800000,118.75,118.8,118.63,118.8,6.12141,118.7342,5 | |
| 2024-02-10 22:41:00,1707604860000,118.79,118.79,118.79,118.79,0.15491,118.79,1 | |
| 2024-02-10 22:42:00,1707604920000,118.63,118.63,118.63,118.63,0.34283,118.63,1 | |
| 2024-02-10 22:43:00,1707604980000,118.8,118.8,118.8,118.8,3.47865993,118.8,1 | |
| 2024-02-10 22:46:00,1707605160000,118.77,118.78,118.76,118.77,4.23756,118.7691,5 | |
| 2024-02-10 22:48:00,1707605280000,118.79,118.79,118.79,118.79,1.76251,118.79,1 | |
| 2024-02-10 22:53:00,1707605580000,118.79,118.79,118.79,118.79,2.90220257,118.79,1 | |
| 2024-02-10 22:55:00,1707605700000,118.88,118.97,118.88,118.97,6.0,118.9659,6 | |
| 2024-02-10 22:56:00,1707605760000,118.88,118.88,118.88,118.88,0.02630432,118.88,1 | |
| 2024-02-10 22:57:00,1707605820000,118.89,118.93,118.5,118.5,3.45167785,118.8499,5 | |
| 2024-02-10 22:58:00,1707605880000,118.67,118.67,118.67,118.67,0.82627,118.67,1 | |
| 2024-02-10 23:01:00,1707606060000,118.73,118.73,118.73,118.73,0.10630806,118.73,1 | |
| 2024-02-10 23:03:00,1707606180000,118.71,118.74,118.71,118.74,10.60115635,118.726,4 | |
| 2024-02-10 23:04:00,1707606240000,118.74,119.31,118.74,119.31,42.674274639999986,119.0217,31 | |
| 2024-02-10 23:05:00,1707606300000,119.13,119.13,119.12,119.13,1.52051,119.1249,3 | |
| 2024-02-10 23:08:00,1707606480000,119.02,119.1,118.88,119.1,11.85249,119.0237,8 | |
| 2024-02-10 23:11:00,1707606660000,118.91,118.91,118.89,118.91,5.03673,118.8935,4 | |
| 2024-02-10 23:12:00,1707606720000,119.02,119.02,119.02,119.02,0.16833246,119.02,1 | |
| 2024-02-10 23:16:00,1707606960000,118.94,118.96,118.89,118.89,6.52118108,118.9435,4 | |
| 2024-02-10 23:17:00,1707607020000,118.81,118.81,118.81,118.81,2.56,118.81,1 | |
| 2024-02-10 23:19:00,1707607140000,118.99,118.99,118.99,118.99,0.60395784,118.99,1 | |
| 2024-02-10 23:20:00,1707607200000,118.9,118.9,118.9,118.9,0.2,118.9,1 | |
| 2024-02-10 23:21:00,1707607260000,118.89,118.89,118.89,118.89,0.01658002,118.89,1 | |
| 2024-02-10 23:22:00,1707607320000,118.86,118.86,118.81,118.81,2.226073,118.8483,3 | |
| 2024-02-10 23:23:00,1707607380000,118.81,118.81,118.5,118.77,39.930621390000006,118.6559,29 | |
| 2024-02-10 23:24:00,1707607440000,118.74,118.74,118.69,118.69,1.16835775,118.7324,3 | |
| 2024-02-10 23:25:00,1707607500000,118.75,118.75,118.67,118.69,6.865,118.687,9 | |
| 2024-02-10 23:26:00,1707607560000,118.69,118.8,118.68,118.74,21.969659999999998,118.7195,37 | |
| 2024-02-10 23:27:00,1707607620000,118.74,118.77,118.74,118.76,0.39191757,118.7541,3 | |
| 2024-02-10 23:28:00,1707607680000,118.76,118.89,118.76,118.86,23.000000000000007,118.7831,38 | |
| 2024-02-10 23:29:00,1707607740000,118.86,118.86,118.86,118.86,0.21,118.86,2 | |
| 2024-02-10 23:30:00,1707607800000,118.83,118.91,118.83,118.91,0.25420343,118.8835,2 | |
| 2024-02-10 23:31:00,1707607860000,118.88,119.09,118.88,119.09,34.15352342000001,118.9283,25 | |
| 2024-02-10 23:32:00,1707607920000,119.09,119.11,119.09,119.11,4.14,119.1027,8 | |
| 2024-02-10 23:33:00,1707607980000,119.09,119.18,119.09,119.17,8.4159,119.1386,15 | |
| 2024-02-10 23:34:00,1707608040000,119.18,119.2,119.18,119.2,7.10501,119.1904,7 | |
| 2024-02-10 23:36:00,1707608160000,119.1,119.14,119.1,119.14,8.00657,119.1125,7 | |
| 2024-02-10 23:37:00,1707608220000,118.93,118.93,118.88,118.88,5.0,118.9274,3 | |
| 2024-02-10 23:44:00,1707608640000,118.95,118.95,118.95,118.95,3.7554512300000003,118.95,2 | |
| 2024-02-10 23:45:00,1707608700000,119.0,119.17,119.0,119.07,66.51303496,119.0191,16 | |
| 2024-02-10 23:47:00,1707608820000,118.84,118.84,118.82,118.82,4.00153327,118.8228,2 | |
| 2024-02-10 23:50:00,1707609000000,118.98,119.01,118.98,119.01,0.97897,119.0076,2 | |
| 2024-02-10 23:51:00,1707609060000,118.99,119.03,118.94,119.03,12.215643750000002,118.9519,8 | |
| 2024-02-10 23:52:00,1707609120000,119.09,119.27,119.09,119.27,4.84386,119.2115,14 | |
| 2024-02-10 23:53:00,1707609180000,119.02,119.02,119.02,119.02,3.0,119.02,1 | |
| 2024-02-10 23:54:00,1707609240000,119.12,119.12,119.08,119.08,12.13133,119.1089,5 | |
| 2024-02-10 23:55:00,1707609300000,119.15,119.15,119.15,119.15,0.84421775,119.15,1 | |
| 2024-02-10 23:57:00,1707609420000,119.15,119.15,119.15,119.15,0.05494,119.15,1 | |
| 2024-02-10 23:58:00,1707609480000,119.18,119.18,119.16,119.16,2.23526,119.1791,2 | |
| 2024-02-10 23:59:00,1707609540000,119.16,119.32,119.16,119.31,23.595469559999998,119.2829,20 | |
| 2024-02-11 00:00:00,1707609600000,119.18,119.26,119.18,119.23,5.69,119.2171,5 | |
| 2024-02-11 00:01:00,1707609660000,119.01,119.15,119.01,119.15,0.95887541,119.0896,2 | |
| 2024-02-11 00:02:00,1707609720000,119.33,119.39,119.33,119.39,3.91202,119.3757,4 | |
| 2024-02-11 00:03:00,1707609780000,119.28,119.28,119.22,119.22,2.3005,119.2727,2 | |
| 2024-02-11 00:04:00,1707609840000,119.08,119.41,119.08,119.34,4.32679,119.3736,7 | |
| 2024-02-11 00:05:00,1707609900000,119.37,119.38,119.2,119.2,3.0969079999999996,119.3588,4 | |
| 2024-02-11 00:06:00,1707609960000,119.29,119.29,119.29,119.29,0.0585,119.29,1 | |
| 2024-02-11 00:08:00,1707610080000,119.36,119.36,119.36,119.36,5.2870928,119.36,3 | |
| 2024-02-11 00:09:00,1707610140000,119.37,119.37,119.37,119.37,5.55686,119.37,1 | |
| 2024-02-11 00:10:00,1707610200000,119.3,119.35,119.3,119.35,3.453746,119.3047,3 | |
| 2024-02-11 00:12:00,1707610320000,119.38,119.38,119.38,119.38,0.08743769,119.38,1 | |
| 2024-02-11 00:14:00,1707610440000,119.39,119.39,119.38,119.38,7.68657341,119.3874,3 | |
| 2024-02-11 00:15:00,1707610500000,119.3,119.3,119.3,119.3,5.0,119.3,1 | |
| 2024-02-11 00:16:00,1707610560000,119.31,119.38,119.31,119.38,1.19076,119.3485,3 | |
| 2024-02-11 00:17:00,1707610620000,119.3,119.3,119.3,119.3,0.15426,119.3,1 | |
| 2024-02-11 00:18:00,1707610680000,119.19,119.19,119.14,119.14,11.3,119.168,5 | |
| 2024-02-11 00:21:00,1707610860000,119.31,119.41,119.31,119.39,18.8,119.3442,10 | |
| 2024-02-11 00:26:00,1707611160000,119.37,119.37,119.37,119.37,1.0,119.37,1 | |
| 2024-02-11 00:31:00,1707611460000,119.38,119.39,119.38,119.39,0.40101613,119.3861,2 | |
| 2024-02-11 00:32:00,1707611520000,119.39,119.44,119.39,119.44,0.90525475,119.4178,3 | |
| 2024-02-11 00:33:00,1707611580000,119.46,119.46,119.46,119.46,1.67566,119.46,2 | |
| 2024-02-11 00:35:00,1707611700000,119.46,119.47,119.46,119.47,6.69059,119.4661,3 | |
| 2024-02-11 00:36:00,1707611760000,119.44,119.44,119.25,119.25,1.44597893,119.3896,4 | |
| 2024-02-11 00:37:00,1707611820000,119.31,119.31,119.31,119.31,6.8266,119.31,2 | |
| 2024-02-11 00:38:00,1707611880000,119.34,119.34,119.31,119.31,2.6364593000000003,119.3252,3 | |
| 2024-02-11 00:39:00,1707611940000,119.38,119.38,119.38,119.38,0.26771997,119.38,1 | |
| 2024-02-11 00:40:00,1707612000000,119.41,119.41,119.41,119.41,2.0,119.41,1 | |
| 2024-02-11 00:41:00,1707612060000,119.46,119.46,119.46,119.46,2.02692,119.46,1 | |
| 2024-02-11 00:42:00,1707612120000,119.4,119.4,119.4,119.4,5.98433233,119.4,2 | |
| 2024-02-11 00:43:00,1707612180000,119.41,119.41,119.22,119.22,17.3,119.3134,8 | |
| 2024-02-11 00:44:00,1707612240000,119.46,119.46,119.29,119.29,3.84114,119.3089,2 | |
| 2024-02-11 00:45:00,1707612300000,119.37,119.44,119.37,119.44,0.43919246,119.3953,2 | |
| 2024-02-11 00:47:00,1707612420000,119.25,119.25,119.24,119.24,6.53228,119.2402,4 | |
| 2024-02-11 00:49:00,1707612540000,119.14,119.14,118.99,118.99,1.9726823800000002,119.0008,2 | |
| 2024-02-11 00:51:00,1707612660000,119.04,119.04,119.04,119.04,0.44638,119.04,1 | |
| 2024-02-11 00:52:00,1707612720000,119.1,119.1,119.1,119.1,0.02187366,119.1,1 | |
| 2024-02-11 00:58:00,1707613080000,119.04,119.09,119.04,119.09,13.37949,119.0724,10 | |
| 2024-02-11 00:59:00,1707613140000,119.06,119.06,119.06,119.06,3.7594607,119.06,1 | |
| 2024-02-11 01:00:00,1707613200000,119.18,119.59,119.18,119.59,4.1620417,119.3918,19 | |
| 2024-02-11 01:01:00,1707613260000,119.66,119.78,119.64,119.69,8.96153608,119.683,8 | |
| 2024-02-11 01:04:00,1707613440000,119.79,119.94,119.79,119.88,3.2075,119.9107,9 | |
| 2024-02-11 01:06:00,1707613560000,119.81,119.81,119.81,119.81,1.89980786,119.81,4 | |
| 2024-02-11 01:08:00,1707613680000,119.8,119.8,119.8,119.8,0.16791162,119.8,1 | |
| 2024-02-11 01:09:00,1707613740000,119.72,119.79,119.72,119.79,3.0,119.7863,2 | |
| 2024-02-11 01:10:00,1707613800000,119.79,119.79,119.79,119.79,1.49811902,119.79,1 | |
| 2024-02-11 01:11:00,1707613860000,119.86,119.86,119.83,119.83,0.7938038,119.838,2 | |
| 2024-02-11 01:13:00,1707613980000,119.83,119.83,119.83,119.83,0.08840943,119.83,1 | |
| 2024-02-11 01:14:00,1707614040000,119.88,119.96,119.88,119.96,0.24291000000000001,119.9034,3 | |
| 2024-02-11 01:15:00,1707614100000,119.9,119.9,119.9,119.9,0.1983647,119.9,1 | |
| 2024-02-11 01:17:00,1707614220000,119.96,119.96,119.8,119.84,11.25191939,119.8565,11 | |
| 2024-02-11 01:18:00,1707614280000,119.83,119.83,119.83,119.83,81.66078999999999,119.83,5 | |
| 2024-02-11 01:19:00,1707614340000,119.83,119.83,119.83,119.83,3.2519647,119.83,3 | |
| 2024-02-11 01:20:00,1707614400000,119.64,119.83,119.64,119.8,18.668218559999996,119.7858,10 | |
| 2024-02-11 01:21:00,1707614460000,119.64,119.65,119.3,119.48,23.95224493,119.5669,14 | |
| 2024-02-11 01:22:00,1707614520000,119.52,119.52,119.27,119.47,3.7918350400000005,119.4786,6 | |
| 2024-02-11 01:23:00,1707614580000,119.27,119.27,119.13,119.13,18.31767,119.1629,5 | |
| 2024-02-11 01:26:00,1707614760000,119.11,119.11,119.11,119.11,3.73103511,119.11,1 | |
| 2024-02-11 01:29:00,1707614940000,119.1,119.26,119.1,119.16,2.3441655,119.1838,3 | |
| 2024-02-11 01:31:00,1707615060000,119.26,119.26,119.11,119.11,1.38209826,119.196,3 | |
| 2024-02-11 01:32:00,1707615120000,119.21,119.21,119.2,119.2,3.9853199999999998,119.205,2 | |
| 2024-02-11 01:33:00,1707615180000,119.06,119.17,119.03,119.16,5.46883515,119.1602,6 | |
| 2024-02-11 01:34:00,1707615240000,119.12,119.12,119.03,119.03,3.23317,119.0365,2 | |
| 2024-02-11 01:35:00,1707615300000,119.18,119.19,119.18,119.19,2.02023,119.1895,2 | |
| 2024-02-11 01:36:00,1707615360000,118.88,118.88,118.88,118.88,0.12248858,118.88,1 | |
| 2024-02-11 01:37:00,1707615420000,118.86,119.0,118.86,119.0,1.6072147,118.9611,2 | |
| 2024-02-11 01:38:00,1707615480000,118.89,118.89,118.89,118.89,3.0,118.89,1 | |
| 2024-02-11 01:39:00,1707615540000,119.04,119.05,119.04,119.05,1.9083409,119.0404,3 | |
| 2024-02-11 01:40:00,1707615600000,118.82,118.88,118.74,118.8,10.680443300000002,118.854,6 | |
| 2024-02-11 01:41:00,1707615660000,118.62,118.72,118.61,118.72,9.2522856,118.697,7 | |
| 2024-02-11 01:42:00,1707615720000,118.79,118.79,118.79,118.79,0.16907102,118.79,1 | |
| 2024-02-11 01:43:00,1707615780000,118.85,118.87,118.85,118.87,0.16827934,118.8525,2 | |
| 2024-02-11 01:44:00,1707615840000,118.79,118.86,118.72,118.72,25.711782890000002,118.807,11 | |
| 2024-02-11 01:45:00,1707615900000,118.73,118.73,118.53,118.53,7.76831462,118.5853,7 | |
| 2024-02-11 01:46:00,1707615960000,118.51,118.51,118.51,118.51,3.06025,118.51,2 | |
| 2024-02-11 01:47:00,1707616020000,118.5,118.5,117.75,117.86,82.12704556999999,118.0558,58 | |
| 2024-02-11 01:48:00,1707616080000,117.86,118.07,117.86,117.86,1.78789015,117.8707,3 | |
| 2024-02-11 01:49:00,1707616140000,117.86,118.07,117.86,118.0,10.98591762,117.9871,10 | |
| 2024-02-11 01:50:00,1707616200000,118.05,118.06,116.93,117.22,327.92435461999986,117.5684,102 | |
| 2024-02-11 01:51:00,1707616260000,117.42,117.6,117.42,117.6,5.17958621,117.5704,3 | |
| 2024-02-11 01:52:00,1707616320000,117.39,117.39,117.39,117.39,3.40780815,117.39,6 | |
| 2024-02-11 01:53:00,1707616380000,117.56,117.56,117.38,117.38,6.5289436,117.537,3 | |
| 2024-02-11 01:54:00,1707616440000,117.33,117.45,117.33,117.45,1.0210993400000001,117.4315,3 | |
| 2024-02-11 01:56:00,1707616560000,117.25,117.41,117.25,117.33,2.82186743,117.3998,4 | |
| 2024-02-11 01:57:00,1707616620000,117.33,117.41,117.25,117.41,9.27993,117.3798,6 | |
| 2024-02-11 01:58:00,1707616680000,117.25,117.34,117.25,117.34,1.67800122,117.2943,2 | |
| 2024-02-11 02:00:00,1707616800000,117.25,117.6,117.25,117.59,21.79085641,117.5223,21 | |
| 2024-02-11 02:01:00,1707616860000,117.5,117.57,117.43,117.43,7.01362772,117.5466,6 | |
| 2024-02-11 02:02:00,1707616920000,117.4,117.57,117.4,117.42,2.93130732,117.4668,9 | |
| 2024-02-11 02:03:00,1707616980000,117.42,117.77,117.42,117.7,17.621181369999995,117.6098,17 | |
| 2024-02-11 02:04:00,1707617040000,117.74,117.74,117.54,117.72,4.7367212,117.6534,9 | |
| 2024-02-11 02:05:00,1707617100000,117.51,117.65,117.51,117.65,4.5587999,117.5772,5 | |
| 2024-02-11 02:06:00,1707617160000,117.56,117.75,117.56,117.61,2.6305740999999996,117.6087,8 | |
| 2024-02-11 02:07:00,1707617220000,117.61,117.67,117.61,117.67,1.3750361,117.648,4 | |
| 2024-02-11 02:08:00,1707617280000,117.67,117.67,117.67,117.67,1.69995752,117.67,2 | |
| 2024-02-11 02:09:00,1707617340000,117.67,118.0,117.67,117.97,11.15465861,117.9049,22 | |
| 2024-02-11 02:10:00,1707617400000,118.0,118.0,117.91,118.0,22.26225195,117.9701,6 | |
| 2024-02-11 02:11:00,1707617460000,117.95,118.02,117.92,117.92,13.73619483,117.999,13 | |
| 2024-02-11 02:12:00,1707617520000,118.02,118.02,118.02,118.02,0.0463008,118.02,1 | |
| 2024-02-11 02:14:00,1707617640000,118.01,118.01,117.97,117.97,2.96381125,117.9705,3 | |
| 2024-02-11 02:15:00,1707617700000,117.92,117.92,117.92,117.92,0.035,117.92,1 | |
| 2024-02-11 02:16:00,1707617760000,117.92,117.97,117.71,117.71,23.88890273,117.9186,15 | |
| 2024-02-11 02:17:00,1707617820000,117.71,117.78,117.69,117.71,81.67424172999999,117.714,21 | |
| 2024-02-11 02:18:00,1707617880000,117.7,117.71,117.7,117.7,21.40720588,117.7048,8 | |
| 2024-02-11 02:20:00,1707618000000,117.75,117.75,117.75,117.75,0.93119093,117.75,1 | |
| 2024-02-11 02:21:00,1707618060000,117.6,117.78,117.6,117.6,21.0,117.6839,7 | |
| 2024-02-11 02:22:00,1707618120000,117.73,117.85,117.73,117.85,9.94603363,117.7408,6 | |
| 2024-02-11 02:23:00,1707618180000,118.0,118.32,118.0,118.32,14.722126729999996,118.0636,32 | |
| 2024-02-11 02:24:00,1707618240000,118.42,118.58,118.42,118.58,31.42000474,118.4979,13 | |
| 2024-02-11 02:26:00,1707618360000,118.0,118.28,118.0,118.28,10.15838,118.0044,4 | |
| 2024-02-11 02:27:00,1707618420000,118.2,118.2,118.2,118.2,10.0,118.2,3 | |
| 2024-02-11 02:28:00,1707618480000,118.35,118.37,118.32,118.37,3.2237147599999996,118.3328,6 | |
| 2024-02-11 02:29:00,1707618540000,118.42,118.52,118.42,118.42,0.29107542,118.4761,3 | |
| 2024-02-11 02:30:00,1707618600000,118.58,118.58,118.42,118.56,1.31578669,118.5591,4 | |
| 2024-02-11 02:32:00,1707618720000,118.55,118.55,118.55,118.55,2.625,118.55,1 | |
| 2024-02-11 02:35:00,1707618900000,118.42,118.45,118.42,118.45,0.15,118.444,2 | |
| 2024-02-11 02:38:00,1707619080000,118.52,118.73,118.36,118.73,90.39607769999999,118.4715,26 | |
| 2024-02-11 02:39:00,1707619140000,118.73,118.73,118.73,118.73,0.58601202,118.73,1 | |
| 2024-02-11 02:40:00,1707619200000,118.56,118.56,118.23,118.24,140.99163987,118.3157,25 | |
| 2024-02-11 02:41:00,1707619260000,118.12,118.2,118.08,118.2,8.99461124,118.1277,5 | |
| 2024-02-11 02:42:00,1707619320000,118.27,118.27,118.26,118.26,2.21608974,118.2629,3 | |
| 2024-02-11 02:43:00,1707619380000,118.19,118.19,118.18,118.18,4.5593031900000005,118.1836,4 | |
| 2024-02-11 02:44:00,1707619440000,118.2,118.2,118.2,118.2,0.00621,118.2,1 | |
| 2024-02-11 02:45:00,1707619500000,118.35,118.35,118.35,118.35,0.08147,118.35,1 | |
| 2024-02-11 02:46:00,1707619560000,118.2,118.28,118.2,118.28,1.7547428900000002,118.2389,3 | |
| 2024-02-11 02:48:00,1707619680000,118.26,118.33,118.26,118.28,29.31166,118.2929,11 | |
| 2024-02-11 02:49:00,1707619740000,118.16,118.17,118.16,118.17,27.027398840000004,118.1633,6 | |
| 2024-02-11 02:50:00,1707619800000,118.18,118.18,118.17,118.17,9.6737007,118.1709,3 | |
| 2024-02-11 02:51:00,1707619860000,118.17,118.17,118.17,118.17,8.81538416,118.17,1 | |
| 2024-02-11 02:52:00,1707619920000,118.18,118.29,118.18,118.29,24.011584250000002,118.2198,21 | |
| 2024-02-11 02:53:00,1707619980000,118.35,118.49,118.35,118.49,1.8235179700000002,118.4708,6 | |
| 2024-02-11 02:54:00,1707620040000,118.44,118.44,118.18,118.18,20.8926248,118.3186,12 | |
| 2024-02-11 02:57:00,1707620220000,118.17,118.17,118.17,118.17,7.32467777,118.17,1 | |
| 2024-02-11 02:58:00,1707620280000,118.18,118.18,118.18,118.18,24.179259730000002,118.18,6 | |
| 2024-02-11 02:59:00,1707620340000,118.19,118.19,118.19,118.19,1.26903553,118.19,1 | |
| 2024-02-11 03:00:00,1707620400000,118.19,118.19,118.19,118.19,0.27633,118.19,1 | |
| 2024-02-11 03:01:00,1707620460000,118.21,118.21,118.21,118.21,0.94371,118.21,1 | |
| 2024-02-11 03:05:00,1707620700000,118.3,118.36,118.3,118.36,0.8345,118.3025,2 | |
| 2024-02-11 03:06:00,1707620760000,118.3,118.3,118.3,118.3,1.502,118.3,1 | |
| 2024-02-11 03:07:00,1707620820000,118.4,118.74,118.4,118.74,63.66269085000001,118.4882,34 | |
| 2024-02-11 03:08:00,1707620880000,118.54,118.63,118.54,118.63,0.2266183,118.5686,4 | |
| 2024-02-11 03:10:00,1707621000000,118.6,118.77,118.5,118.77,34.55043568,118.6816,10 | |
| 2024-02-11 03:11:00,1707621060000,118.74,118.74,118.74,118.74,2.16442133,118.74,1 | |
| 2024-02-11 03:12:00,1707621120000,118.78,118.82,118.78,118.82,0.36277,118.8056,6 | |
| 2024-02-11 03:16:00,1707621360000,118.61,118.61,118.6,118.6,24.59879,118.6006,4 | |
| 2024-02-11 03:18:00,1707621480000,118.55,118.55,118.55,118.55,0.16278,118.55,1 | |
| 2024-02-11 03:19:00,1707621540000,118.52,118.52,118.52,118.52,1.67378023,118.52,1 | |
| 2024-02-11 03:21:00,1707621660000,118.58,118.58,118.58,118.58,0.06425,118.58,1 | |
| 2024-02-11 03:25:00,1707621900000,118.35,118.35,118.34,118.34,0.80263006,118.3473,2 | |
| 2024-02-11 03:26:00,1707621960000,118.35,118.35,118.29,118.29,5.134603729999999,118.3496,4 | |
| 2024-02-11 03:28:00,1707622080000,118.37,118.39,118.37,118.38,3.42027,118.3814,5 | |
| 2024-02-11 03:29:00,1707622140000,118.38,118.39,118.38,118.39,1.0,118.385,2 | |
| 2024-02-11 03:31:00,1707622260000,118.4,118.65,118.27,118.27,4.60726022,118.577,16 | |
| 2024-02-11 03:34:00,1707622440000,118.39,118.39,118.39,118.39,3.1507,118.39,2 | |
| 2024-02-11 03:35:00,1707622500000,118.48,118.48,118.48,118.48,0.61014,118.48,1 | |
| 2024-02-11 03:36:00,1707622560000,118.49,118.63,118.49,118.63,0.8434900300000001,118.555,7 | |
| 2024-02-11 03:37:00,1707622620000,118.56,118.76,118.56,118.76,14.66180699,118.689,10 | |
| 2024-02-11 03:42:00,1707622920000,118.75,118.75,118.75,118.75,2.08803536,118.75,1 | |
| 2024-02-11 03:43:00,1707622980000,118.64,118.64,118.64,118.64,8.80336102,118.64,1 | |
| 2024-02-11 03:44:00,1707623040000,118.65,118.81,118.65,118.81,4.77097,118.7972,2 | |
| 2024-02-11 03:45:00,1707623100000,118.74,118.83,118.74,118.83,0.41079,118.767,2 | |
| 2024-02-11 03:47:00,1707623220000,118.82,118.82,118.82,118.82,0.6256,118.82,1 | |
| 2024-02-11 03:48:00,1707623280000,118.82,118.82,118.82,118.82,0.3902,118.82,1 | |
| 2024-02-11 03:49:00,1707623340000,118.77,118.77,118.7,118.7,0.35493661,118.7525,3 | |
| 2024-02-11 03:50:00,1707623400000,118.57,118.58,118.57,118.58,11.493846510000001,118.5754,4 | |
| 2024-02-11 03:53:00,1707623580000,118.58,118.58,118.58,118.58,0.92764378,118.58,1 | |
| 2024-02-11 03:54:00,1707623640000,118.58,118.58,118.58,118.58,5.25,118.58,2 | |
| 2024-02-11 03:55:00,1707623700000,118.67,118.67,118.67,118.67,1.2,118.67,1 | |
| 2024-02-11 03:56:00,1707623760000,118.68,118.68,118.68,118.68,0.6598229600000001,118.68,3 | |
| 2024-02-11 03:57:00,1707623820000,118.68,118.68,118.68,118.68,0.9767600000000001,118.68,2 | |
| 2024-02-11 03:58:00,1707623880000,118.74,118.77,118.74,118.77,0.18072,118.7442,2 | |
| 2024-02-11 04:00:00,1707624000000,118.8,118.82,118.8,118.82,0.35610282,118.8088,3 | |
| 2024-02-11 04:01:00,1707624060000,118.83,118.83,118.75,118.75,3.4318964,118.8107,5 | |
| 2024-02-11 04:02:00,1707624120000,118.5,118.5,118.5,118.5,1.68676809,118.5,4 | |
| 2024-02-11 04:03:00,1707624180000,118.48,118.58,118.33,118.38,73.24211343,118.5666,39 | |
| 2024-02-11 04:04:00,1707624240000,118.34,118.34,117.98,117.98,15.718219049999998,118.2215,15 | |
| 2024-02-11 04:05:00,1707624300000,118.47,118.47,118.47,118.47,0.039,118.47,1 | |
| 2024-02-11 04:06:00,1707624360000,118.49,118.52,118.49,118.52,0.47259999999999996,118.4927,2 | |
| 2024-02-11 04:07:00,1707624420000,118.5,118.67,118.5,118.67,0.9967600200000001,118.5246,8 | |
| 2024-02-11 04:08:00,1707624480000,118.67,119.14,118.67,118.99,24.22955313,118.9471,43 | |
| 2024-02-11 04:09:00,1707624540000,119.05,119.05,118.92,118.92,1.73291241,118.9257,2 | |
| 2024-02-11 04:10:00,1707624600000,118.91,119.02,118.79,118.79,34.9612229,118.8526,11 | |
| 2024-02-11 04:11:00,1707624660000,118.94,119.06,118.94,119.06,8.74671342,118.9697,6 | |
| 2024-02-11 04:12:00,1707624720000,119.06,119.07,119.06,119.07,0.20828000000000002,119.0696,2 | |
| 2024-02-11 04:13:00,1707624780000,118.99,119.0,118.99,119.0,2.46846,118.9966,2 | |
| 2024-02-11 04:15:00,1707624900000,118.98,118.98,118.98,118.98,1.56601,118.98,1 | |
| 2024-02-11 04:17:00,1707625020000,119.06,119.06,119.06,119.06,0.24858,119.06,1 | |
| 2024-02-11 04:18:00,1707625080000,119.08,119.08,119.08,119.08,2.42781,119.08,1 | |
| 2024-02-11 04:19:00,1707625140000,119.02,120.98,118.55,119.01,589.15396007,119.3421,90 | |
| 2024-02-11 04:20:00,1707625200000,119.01,119.02,119.01,119.02,0.7663321900000001,119.0111,3 | |
| 2024-02-11 04:21:00,1707625260000,119.01,119.06,119.01,119.06,19.83423423,119.015,15 | |
| 2024-02-11 04:28:00,1707625680000,119.01,119.27,119.01,119.27,1.32748917,119.1371,12 | |
| 2024-02-11 04:29:00,1707625740000,119.14,119.19,119.14,119.19,7.263575889999999,119.1699,3 | |
| 2024-02-11 04:30:00,1707625800000,119.03,119.03,118.86,118.87,13.58520313,118.943,11 | |
| 2024-02-11 04:32:00,1707625920000,119.13,119.13,119.0,119.03,7.066378139999999,119.0031,13 | |
| 2024-02-11 04:33:00,1707625980000,119.31,119.31,119.15,119.15,8.21654207,119.2362,4 | |
| 2024-02-11 04:37:00,1707626220000,118.94,118.94,118.94,118.94,0.16204,118.94,1 | |
| 2024-02-11 04:38:00,1707626280000,119.06,119.14,119.04,119.14,14.0515045,119.0888,8 | |
| 2024-02-11 04:39:00,1707626340000,119.02,119.02,119.02,119.02,1.6827535,119.02,1 | |
| 2024-02-11 04:40:00,1707626400000,118.92,118.92,118.92,118.92,0.6087588,118.92,1 | |
| 2024-02-11 04:43:00,1707626580000,118.89,118.89,118.89,118.89,5.106059999999999,118.89,3 | |
| 2024-02-11 04:47:00,1707626820000,118.94,119.14,118.94,119.05,27.19226554,119.0561,27 | |
| 2024-02-11 04:48:00,1707626880000,119.17,119.17,119.17,119.17,0.40602,119.17,1 | |
| 2024-02-11 04:49:00,1707626940000,119.07,119.07,118.84,118.98,55.42215031,118.9811,15 | |
| 2024-02-11 04:51:00,1707627060000,118.7,118.73,118.65,118.65,10.63736155,118.7115,6 | |
| 2024-02-11 04:52:00,1707627120000,118.62,118.63,118.57,118.58,3.3000007399999998,118.5798,5 | |
| 2024-02-11 04:53:00,1707627180000,118.6,118.6,118.43,118.43,10.662317810000001,118.5387,9 | |
| 2024-02-11 04:54:00,1707627240000,118.48,118.49,118.38,118.38,0.5021212,118.4083,4 | |
| 2024-02-11 04:56:00,1707627360000,118.47,118.47,118.38,118.39,10.015441580000001,118.4621,5 | |
| 2024-02-11 04:57:00,1707627420000,118.2,118.38,118.14,118.37,55.91770706,118.3576,13 | |
| 2024-02-11 04:59:00,1707627540000,118.31,118.31,118.31,118.31,0.21,118.31,1 | |
| 2024-02-11 05:01:00,1707627660000,118.19,118.19,118.02,118.02,3.02930023,118.1622,5 | |
| 2024-02-11 05:02:00,1707627720000,118.16,118.16,118.16,118.16,5.695,118.16,2 | |
| 2024-02-11 05:03:00,1707627780000,118.2,118.2,118.2,118.2,0.11940671,118.2,1 | |
| 2024-02-11 05:05:00,1707627900000,118.21,118.21,118.16,118.2,4.29939223,118.1961,3 | |
| 2024-02-11 05:07:00,1707628020000,118.2,118.2,118.2,118.2,0.77637,118.2,1 | |
| 2024-02-11 05:08:00,1707628080000,118.1,118.1,118.1,118.1,3.26142,118.1,1 | |
| 2024-02-11 05:09:00,1707628140000,118.05,118.05,118.05,118.05,0.81804,118.05,1 | |
| 2024-02-11 05:10:00,1707628200000,118.05,118.05,118.05,118.05,0.31371,118.05,1 | |
| 2024-02-11 05:11:00,1707628260000,118.15,118.18,118.1,118.1,7.48362,118.1616,4 | |
| 2024-02-11 05:12:00,1707628320000,118.05,118.05,118.05,118.05,0.10395,118.05,1 | |
| 2024-02-11 05:13:00,1707628380000,118.04,118.04,118.04,118.04,7.27139442,118.04,1 | |
| 2024-02-11 05:16:00,1707628560000,118.33,118.45,118.33,118.45,0.34569344,118.3451,4 | |
| 2024-02-11 05:17:00,1707628620000,118.42,118.42,118.42,118.42,0.09683926,118.42,2 | |
| 2024-02-11 05:18:00,1707628680000,118.44,118.44,118.02,118.02,6.95207308,118.3589,8 | |
| 2024-02-11 05:21:00,1707628860000,118.19,118.19,118.19,118.19,0.03025933,118.19,1 | |
| 2024-02-11 05:22:00,1707628920000,118.2,118.2,118.13,118.13,0.2535798,118.1766,2 | |
| 2024-02-11 05:23:00,1707628980000,118.19,118.2,118.09,118.1,6.16493,118.1035,5 | |
| 2024-02-11 05:24:00,1707629040000,118.06,118.3,118.06,118.3,66.9537855,118.1878,17 | |
| 2024-02-11 05:27:00,1707629220000,118.12,118.18,118.11,118.11,18.87815865,118.1349,10 | |
| 2024-02-11 05:28:00,1707629280000,118.11,118.11,118.11,118.11,1.81242,118.11,3 | |
| 2024-02-11 05:33:00,1707629580000,118.23,118.66,118.23,118.66,4.32785512,118.3506,22 | |
| 2024-02-11 05:34:00,1707629640000,118.68,118.68,118.68,118.68,1.8909,118.68,1 | |
| 2024-02-11 05:37:00,1707629820000,118.87,118.87,118.87,118.87,0.08115,118.87,1 | |
| 2024-02-11 05:39:00,1707629940000,118.75,118.76,118.75,118.76,1.4766632,118.7532,3 | |
| 2024-02-11 05:41:00,1707630060000,118.82,118.82,118.79,118.8,0.47041,118.8018,3 | |
| 2024-02-11 05:42:00,1707630120000,118.77,118.78,118.77,118.78,2.5920199999999998,118.7777,2 | |
| 2024-02-11 05:44:00,1707630240000,118.62,118.62,118.62,118.62,0.62378906,118.62,1 | |
| 2024-02-11 05:46:00,1707630360000,118.53,118.53,118.53,118.53,1.18248,118.53,1 | |
| 2024-02-11 05:47:00,1707630420000,118.49,118.49,118.49,118.49,1.3284433299999998,118.49,3 | |
| 2024-02-11 05:48:00,1707630480000,118.46,118.46,118.32,118.32,14.84010385,118.4499,8 | |
| 2024-02-11 05:50:00,1707630600000,118.58,118.58,118.58,118.58,0.01662,118.58,1 | |
| 2024-02-11 05:51:00,1707630660000,118.54,118.54,118.54,118.54,7.74459082,118.54,2 | |
| 2024-02-11 05:53:00,1707630780000,118.41,118.41,118.37,118.37,8.29126733,118.3977,4 | |
| 2024-02-11 05:54:00,1707630840000,118.37,118.48,118.35,118.35,14.80496635,118.3849,9 | |
| 2024-02-11 05:55:00,1707630900000,118.16,118.42,118.11,118.42,29.6013344,118.2885,10 | |
| 2024-02-11 05:58:00,1707631080000,118.33,118.33,118.33,118.33,0.13,118.33,1 | |
| 2024-02-11 05:59:00,1707631140000,118.33,118.33,118.33,118.33,0.90882,118.33,1 | |
| 2024-02-11 06:01:00,1707631260000,118.36,118.49,118.36,118.49,3.90029321,118.3644,2 | |
| 2024-02-11 06:04:00,1707631440000,118.29,118.3,118.29,118.3,2.60585,118.2998,2 | |
| 2024-02-11 06:08:00,1707631680000,118.42,118.42,118.27,118.27,1.02758,118.3754,2 | |
| 2024-02-11 06:11:00,1707631860000,118.52,118.52,118.52,118.52,0.15529,118.52,1 | |
| 2024-02-11 06:14:00,1707632040000,118.29,118.29,117.88,117.88,56.96308897,118.0631,20 | |
| 2024-02-11 06:15:00,1707632100000,117.9,118.06,117.9,118.06,3.1353723000000002,118.034,2 | |
| 2024-02-11 06:16:00,1707632160000,117.86,117.86,117.81,117.81,3.3226195,117.8164,2 | |
| 2024-02-11 06:17:00,1707632220000,117.8,117.8,117.8,117.8,0.2369267,117.8,1 | |
| 2024-02-11 06:18:00,1707632280000,117.77,117.77,117.68,117.68,25.71448,117.7156,10 | |
| 2024-02-11 06:19:00,1707632340000,117.73,117.73,117.73,117.73,0.214508,117.73,1 | |
| 2024-02-11 06:20:00,1707632400000,117.72,117.72,117.65,117.65,1.0747796699999999,117.7022,3 | |
| 2024-02-11 06:21:00,1707632460000,117.72,117.92,117.72,117.92,9.46544903,117.8054,5 | |
| 2024-02-11 06:22:00,1707632520000,117.68,117.68,117.68,117.68,0.15,117.68,1 | |
| 2024-02-11 06:23:00,1707632580000,117.68,117.68,117.56,117.67,0.8779096999999999,117.6328,5 | |
| 2024-02-11 06:24:00,1707632640000,117.58,117.69,117.58,117.69,0.6053999999999999,117.6182,3 | |
| 2024-02-11 06:26:00,1707632760000,117.6,117.7,117.6,117.7,6.48869,117.6634,3 | |
| 2024-02-11 06:27:00,1707632820000,117.69,117.72,117.69,117.72,31.644757579999997,117.7198,4 | |
| 2024-02-11 06:28:00,1707632880000,117.87,117.9,117.68,117.68,3.5284799999999996,117.8588,6 | |
| 2024-02-11 06:29:00,1707632940000,117.87,117.87,117.87,117.87,0.39374,117.87,1 | |
| 2024-02-11 06:30:00,1707633000000,117.78,117.78,117.78,117.78,0.78942,117.78,1 | |
| 2024-02-11 06:31:00,1707633060000,117.85,117.85,117.85,117.85,0.32296563,117.85,1 | |
| 2024-02-11 06:32:00,1707633120000,117.8,117.8,117.8,117.8,1.76025,117.8,1 | |
| 2024-02-11 06:35:00,1707633300000,117.88,117.89,117.88,117.89,1.6,117.8848,2 | |
| 2024-02-11 06:36:00,1707633360000,117.95,117.95,117.95,117.95,0.0262441,117.95,1 | |
| 2024-02-11 06:39:00,1707633540000,117.91,117.91,117.53,117.53,22.476528079999998,117.6297,9 | |
| 2024-02-11 06:40:00,1707633600000,117.6,117.6,117.58,117.58,4.8843258700000005,117.5848,3 | |
| 2024-02-11 06:41:00,1707633660000,117.68,117.76,117.61,117.76,0.35,117.7271,3 | |
| 2024-02-11 06:42:00,1707633720000,117.75,117.75,117.75,117.75,0.25,117.75,1 | |
| 2024-02-11 06:49:00,1707634140000,117.82,118.02,117.81,117.92,37.13945155,117.8595,14 | |
| 2024-02-11 06:52:00,1707634320000,117.7,117.7,117.7,117.7,3.0,117.7,1 | |
| 2024-02-11 06:53:00,1707634380000,117.66,117.66,117.64,117.64,10.87845419,117.6504,5 | |
| 2024-02-11 06:56:00,1707634560000,117.68,117.69,117.64,117.64,1.05882,117.6792,3 | |
| 2024-02-11 06:59:00,1707634740000,117.67,117.67,117.67,117.67,1.42452536,117.67,1 | |
| 2024-02-11 07:01:00,1707634860000,117.64,117.64,117.64,117.64,0.29578102,117.64,1 | |
| 2024-02-11 07:02:00,1707634920000,117.64,117.64,117.64,117.64,0.10740982,117.64,1 | |
| 2024-02-11 07:03:00,1707634980000,117.6,117.65,117.59,117.59,4.867319869999999,117.6105,3 | |
| 2024-02-11 07:04:00,1707635040000,117.64,117.64,117.64,117.64,0.40519406,117.64,1 | |
| 2024-02-11 07:06:00,1707635160000,117.67,117.67,117.67,117.67,0.98762,117.67,1 | |
| 2024-02-11 07:07:00,1707635220000,117.56,118.25,117.56,118.2,18.27617494,117.9848,29 | |
| 2024-02-11 07:08:00,1707635280000,118.2,118.24,118.15,118.15,3.9460068600000002,118.1603,6 | |
| 2024-02-11 07:10:00,1707635400000,118.29,118.29,118.29,118.29,0.02424,118.29,1 | |
| 2024-02-11 07:11:00,1707635460000,118.23,118.23,118.23,118.23,0.15558,118.23,1 | |
| 2024-02-11 07:14:00,1707635640000,118.13,118.13,118.13,118.13,3.43207954,118.13,1 | |
| 2024-02-11 07:15:00,1707635700000,118.29,118.29,118.25,118.25,6.5720611,118.2574,4 | |
| 2024-02-11 07:16:00,1707635760000,118.33,118.33,118.33,118.33,0.07124608,118.33,1 | |
| 2024-02-11 07:18:00,1707635880000,118.31,118.31,118.31,118.31,3.40814694,118.31,1 | |
| 2024-02-11 07:19:00,1707635940000,118.25,118.25,118.25,118.25,0.06098,118.25,1 | |
| 2024-02-11 07:20:00,1707636000000,118.31,118.31,118.31,118.31,5.0,118.31,1 | |
| 2024-02-11 07:21:00,1707636060000,118.38,118.39,118.32,118.39,0.41150031,118.3532,4 | |
| 2024-02-11 07:22:00,1707636120000,118.43,118.43,118.43,118.43,0.5781802100000001,118.43,3 | |
| 2024-02-11 07:23:00,1707636180000,118.49,118.49,118.49,118.49,11.24864,118.49,3 | |
| 2024-02-11 07:24:00,1707636240000,118.46,118.55,118.46,118.5,0.9765396399999999,118.485,5 | |
| 2024-02-11 07:25:00,1707636300000,118.57,118.62,118.57,118.62,5.34670625,118.6191,3 | |
| 2024-02-11 07:26:00,1707636360000,118.68,119.0,118.68,119.0,63.44513085000002,118.9017,35 | |
| 2024-02-11 07:27:00,1707636420000,118.79,119.0,118.63,118.63,50.266335350000006,118.9179,15 | |
| 2024-02-11 07:30:00,1707636600000,118.63,118.63,118.52,118.52,1.44569656,118.6238,2 | |
| 2024-02-11 07:31:00,1707636660000,118.49,118.49,118.36,118.4,16.000381450000003,118.4218,9 | |
| 2024-02-11 07:32:00,1707636720000,118.34,118.34,118.34,118.34,8.8034,118.34,1 | |
| 2024-02-11 07:33:00,1707636780000,118.83,118.85,118.83,118.85,0.42397949999999995,118.8396,3 | |
| 2024-02-11 07:34:00,1707636840000,118.86,119.21,118.86,119.21,12.40412747,119.1546,20 | |
| 2024-02-11 07:37:00,1707637020000,119.09,119.09,119.09,119.09,1.26,119.09,1 | |
| 2024-02-11 07:38:00,1707637080000,118.99,118.99,118.9,118.9,0.57797171,118.9606,2 | |
| 2024-02-11 07:39:00,1707637140000,118.92,119.17,118.92,119.17,4.12984934,118.9538,2 | |
| 2024-02-11 07:40:00,1707637200000,119.13,119.17,119.13,119.17,4.57026806,119.1612,3 | |
| 2024-02-11 07:42:00,1707637320000,118.88,118.88,118.79,118.79,14.3695188,118.7994,6 | |
| 2024-02-11 07:43:00,1707637380000,118.79,118.79,118.79,118.79,0.01093,118.79,1 | |
| 2024-02-11 07:44:00,1707637440000,118.85,118.85,118.85,118.85,0.23725,118.85,1 | |
| 2024-02-11 07:45:00,1707637500000,118.78,118.78,118.58,118.61,7.523669999999999,118.7325,7 | |
| 2024-02-11 07:46:00,1707637560000,118.58,118.58,118.57,118.57,4.02062674,118.5711,2 | |
| 2024-02-11 07:49:00,1707637740000,118.7,118.7,118.7,118.7,2.10526315,118.7,1 | |
| 2024-02-11 07:50:00,1707637800000,118.67,118.8,118.67,118.8,3.59237467,118.6706,2 | |
| 2024-02-11 07:52:00,1707637920000,118.84,118.85,118.73,118.73,0.40084742,118.8093,5 | |
| 2024-02-11 07:55:00,1707638100000,118.77,118.77,118.77,118.77,0.87554487,118.77,1 | |
| 2024-02-11 07:56:00,1707638160000,118.93,118.94,118.93,118.94,0.6644300000000001,118.9302,2 | |
| 2024-02-11 07:57:00,1707638220000,118.94,119.08,118.94,119.08,2.64182659,119.0544,9 | |
| 2024-02-11 07:58:00,1707638280000,119.11,119.23,119.09,119.09,10.67755,119.1991,7 | |
| 2024-02-11 08:01:00,1707638460000,118.71,118.71,118.7,118.7,3.7589741300000004,118.7095,4 | |
| 2024-02-11 08:02:00,1707638520000,118.6,118.93,118.6,118.93,0.1607428,118.7978,3 | |
| 2024-02-11 08:04:00,1707638640000,118.97,119.0,118.97,119.0,8.54456386,118.98,4 | |
| 2024-02-11 08:07:00,1707638820000,118.84,119.2,118.78,119.2,21.004944870000003,119.02,20 | |
| 2024-02-11 08:08:00,1707638880000,119.2,119.24,119.06,119.19,55.07253525,119.1943,11 | |
| 2024-02-11 08:09:00,1707638940000,119.06,119.06,118.94,118.94,21.431572,118.9466,5 | |
| 2024-02-11 08:10:00,1707639000000,118.93,119.17,118.92,119.17,16.56310006,119.0252,12 | |
| 2024-02-11 08:11:00,1707639060000,119.29,119.46,119.16,119.16,52.05006985,119.3034,24 | |
| 2024-02-11 08:12:00,1707639120000,119.0,119.08,119.0,119.08,11.515,119.0105,3 | |
| 2024-02-11 08:14:00,1707639240000,119.13,119.13,119.13,119.13,0.55954671,119.13,1 | |
| 2024-02-11 08:16:00,1707639360000,118.81,118.81,118.81,118.81,0.62545854,118.81,2 | |
| 2024-02-11 08:17:00,1707639420000,118.9,118.98,118.9,118.98,17.21322816,118.912,6 | |
| 2024-02-11 08:18:00,1707639480000,118.82,118.82,118.82,118.82,0.15965377,118.82,1 | |
| 2024-02-11 08:20:00,1707639600000,118.67,118.72,118.6,118.72,10.010261949999999,118.6311,6 | |
| 2024-02-11 08:21:00,1707639660000,118.88,118.88,118.88,118.88,0.15544425,118.88,1 | |
| 2024-02-11 08:23:00,1707639780000,118.97,118.97,118.97,118.97,0.38803613,118.97,1 | |
| 2024-02-11 08:24:00,1707639840000,118.96,119.03,118.91,118.91,24.76434,118.9933,9 | |
| 2024-02-11 08:25:00,1707639900000,118.99,119.0,118.99,119.0,4.71792773,118.9902,3 | |
| 2024-02-11 08:30:00,1707640200000,119.1,119.22,119.1,119.22,0.98596232,119.1593,10 | |
| 2024-02-11 08:31:00,1707640260000,119.09,119.09,119.09,119.09,3.9115,119.09,1 | |
| 2024-02-11 08:32:00,1707640320000,119.03,119.03,118.86,118.86,24.7,118.9152,8 | |
| 2024-02-11 08:33:00,1707640380000,118.88,118.89,118.88,118.89,1.7832400000000002,118.8896,2 | |
| 2024-02-11 08:35:00,1707640500000,118.89,118.89,118.89,118.89,0.84559508,118.89,1 | |
| 2024-02-11 08:36:00,1707640560000,119.1,119.28,119.1,119.28,0.22678589,119.1821,3 | |
| 2024-02-11 08:37:00,1707640620000,119.32,119.59,119.28,119.59,2.5907624300000003,119.4145,21 | |
| 2024-02-11 08:38:00,1707640680000,119.59,119.66,119.52,119.66,1.5329294900000001,119.5864,19 | |
| 2024-02-11 08:40:00,1707640800000,119.54,119.54,119.46,119.46,0.67328834,119.4907,3 | |
| 2024-02-11 08:41:00,1707640860000,119.28,119.4,119.28,119.4,32.48077800000001,119.3333,22 | |
| 2024-02-11 08:42:00,1707640920000,119.46,119.46,119.31,119.31,8.228780129999999,119.3187,4 | |
| 2024-02-11 08:46:00,1707641160000,119.35,119.35,118.95,118.95,14.85216,119.0599,9 | |
| 2024-02-11 08:47:00,1707641220000,119.21,119.26,118.99,119.0,15.3202224,119.0867,7 | |
| 2024-02-11 08:48:00,1707641280000,119.0,119.0,118.92,118.96,3.6261263400000003,118.9435,4 | |
| 2024-02-11 08:51:00,1707641460000,118.9,118.95,118.9,118.95,9.50802211,118.9185,7 | |
| 2024-02-11 08:55:00,1707641700000,119.0,119.14,119.0,119.14,16.07205404,119.1371,10 | |
| 2024-02-11 08:56:00,1707641760000,118.94,118.94,118.94,118.94,0.95542206,118.94,1 | |
| 2024-02-11 08:57:00,1707641820000,118.99,118.99,118.97,118.97,8.96542,118.9797,4 | |
| 2024-02-11 09:00:00,1707642000000,119.13,119.21,119.13,119.21,1.0,119.1935,8 | |
| 2024-02-11 09:01:00,1707642060000,119.21,119.78,119.21,119.78,9.15493878,119.7157,11 | |
| 2024-02-11 09:02:00,1707642120000,119.42,119.47,119.42,119.47,0.75216675,119.4446,7 | |
| 2024-02-11 09:06:00,1707642360000,119.49,119.49,119.49,119.49,1.8,119.49,1 | |
| 2024-02-11 09:08:00,1707642480000,119.52,119.53,119.52,119.53,5.43112,119.5296,5 | |
| 2024-02-11 09:11:00,1707642660000,119.59,119.62,119.59,119.62,0.21206070000000002,119.6075,4 | |
| 2024-02-11 09:12:00,1707642720000,119.67,119.67,119.67,119.67,1.0,119.67,1 | |
| 2024-02-11 09:13:00,1707642780000,119.72,119.81,119.7,119.7,0.49354531,119.7601,7 | |
| 2024-02-11 09:16:00,1707642960000,119.73,119.73,119.62,119.62,13.70957664,119.6847,6 | |
| 2024-02-11 09:17:00,1707643020000,119.76,119.79,119.66,119.66,13.0842426,119.6635,6 | |
| 2024-02-11 09:18:00,1707643080000,119.49,119.49,119.49,119.49,0.14710769,119.49,1 | |
| 2024-02-11 09:19:00,1707643140000,119.55,119.55,119.55,119.55,2.5930573,119.55,1 | |
| 2024-02-11 09:20:00,1707643200000,119.71,119.75,119.71,119.75,0.1746453,119.73,2 | |
| 2024-02-11 09:21:00,1707643260000,119.92,120.45,119.92,120.42,88.60438022,120.3411,47 | |
| 2024-02-11 09:22:00,1707643320000,120.44,120.44,120.01,120.18,26.37292999,120.2937,14 | |
| 2024-02-11 09:23:00,1707643380000,119.93,119.93,119.92,119.92,6.337393469999999,119.9287,5 | |
| 2024-02-11 09:26:00,1707643560000,119.85,119.96,119.85,119.96,15.90354961,119.8805,12 | |
| 2024-02-11 09:27:00,1707643620000,120.11,120.31,120.01,120.31,29.242966919999994,120.1647,20 | |
| 2024-02-11 09:30:00,1707643800000,120.14,120.18,120.14,120.18,1.66017294,120.148,2 | |
| 2024-02-11 09:31:00,1707643860000,120.08,120.08,120.08,120.08,0.41741349,120.08,1 | |
| 2024-02-11 09:33:00,1707643980000,119.89,120.07,119.89,120.07,6.07205085,120.0348,3 | |
| 2024-02-11 09:34:00,1707644040000,119.91,119.91,119.34,119.34,17.70354992,119.5855,20 | |
| 2024-02-11 09:35:00,1707644100000,119.65,119.79,119.65,119.79,1.15930116,119.7805,2 | |
| 2024-02-11 09:38:00,1707644280000,119.72,119.72,119.72,119.72,1.35409,119.72,1 | |
| 2024-02-11 09:39:00,1707644340000,119.68,119.89,119.68,119.89,1.2144639400000001,119.7133,2 | |
| 2024-02-11 09:40:00,1707644400000,119.96,120.24,119.96,120.24,3.29288291,120.1626,4 | |
| 2024-02-11 09:41:00,1707644460000,119.92,119.92,119.8,119.8,13.23470983,119.9182,4 | |
| 2024-02-11 09:42:00,1707644520000,119.78,119.82,119.78,119.82,10.510140000000002,119.7987,5 | |
| 2024-02-11 09:43:00,1707644580000,119.46,119.89,119.4,119.89,37.50846206999999,119.4663,10 | |
| 2024-02-11 09:44:00,1707644640000,119.71,119.83,119.71,119.83,0.24148121,119.7899,3 | |
| 2024-02-11 09:46:00,1707644760000,119.88,119.92,119.88,119.92,0.8400000000000001,119.9144,4 | |
| 2024-02-11 09:48:00,1707644880000,119.93,119.96,119.93,119.96,0.92932086,119.9568,3 | |
| 2024-02-11 09:49:00,1707644940000,120.01,120.31,120.01,120.29,4.72223211,120.2423,19 | |
| 2024-02-11 09:50:00,1707645000000,120.31,120.31,120.31,120.31,2.46658902,120.31,3 | |
| 2024-02-11 09:51:00,1707645060000,120.02,120.02,119.78,119.86,15.476151000000002,119.9451,5 | |
| 2024-02-11 09:54:00,1707645240000,120.09,120.09,120.09,120.09,0.21957,120.09,1 | |
| 2024-02-11 09:55:00,1707645300000,120.26,120.36,120.26,120.36,5.9741884999999995,120.2784,7 | |
| 2024-02-11 09:56:00,1707645360000,120.31,120.43,120.25,120.43,0.37168388,120.3663,3 | |
| 2024-02-11 09:58:00,1707645480000,120.39,120.64,120.25,120.39,46.703263490000005,120.4119,24 | |
| 2024-02-11 10:01:00,1707645660000,120.44,120.46,120.44,120.46,0.16532323000000002,120.4505,4 | |
| 2024-02-11 10:02:00,1707645720000,120.52,120.75,120.52,120.75,37.793561430000004,120.6389,26 | |
| 2024-02-11 10:03:00,1707645780000,120.65,120.71,120.58,120.68,8.9492179,120.6817,10 | |
| 2024-02-11 10:05:00,1707645900000,120.52,120.6,120.52,120.58,0.51825314,120.5782,4 | |
| 2024-02-11 10:07:00,1707646020000,120.6,120.6,120.6,120.6,0.03709836,120.6,1 | |
| 2024-02-11 10:08:00,1707646080000,120.68,120.68,120.68,120.68,0.02090388,120.68,1 | |
| 2024-02-11 10:12:00,1707646320000,120.18,120.24,120.14,120.24,5.55843,120.1667,4 | |
| 2024-02-11 10:13:00,1707646380000,120.17,120.17,120.17,120.17,0.08313815,120.17,1 | |
| 2024-02-11 10:14:00,1707646440000,120.18,120.2,120.18,120.2,1.76555246,120.1885,6 | |
| 2024-02-11 10:15:00,1707646500000,120.1,120.1,119.86,119.88,14.89359208,119.9127,12 | |
| 2024-02-11 10:19:00,1707646740000,119.9,119.9,119.85,119.85,0.43180399999999997,119.8769,2 | |
| 2024-02-11 10:20:00,1707646800000,119.74,119.74,119.74,119.74,4.45206,119.74,1 | |
| 2024-02-11 10:21:00,1707646860000,119.73,119.73,119.7,119.7,0.32449691,119.7194,3 | |
| 2024-02-11 10:23:00,1707646980000,119.85,119.85,119.83,119.83,2.39997,119.8467,2 | |
| 2024-02-11 10:25:00,1707647100000,119.93,119.94,119.93,119.94,0.94143712,119.9335,2 | |
| 2024-02-11 10:27:00,1707647220000,119.91,119.91,119.87,119.87,4.009539999999999,119.9011,2 | |
| 2024-02-11 10:30:00,1707647400000,119.85,119.9,119.85,119.9,0.10586022,119.8589,2 | |
| 2024-02-11 10:31:00,1707647460000,119.9,119.94,119.9,119.94,0.08892025,119.9276,3 | |
| 2024-02-11 10:32:00,1707647520000,119.81,119.81,119.68,119.68,0.44675,119.6921,3 | |
| 2024-02-11 10:34:00,1707647640000,119.68,119.69,119.68,119.69,1.8031599999999999,119.6896,2 | |
| 2024-02-11 10:35:00,1707647700000,119.69,119.75,119.61,119.61,2.39633787,119.6898,7 | |
| 2024-02-11 10:38:00,1707647880000,119.5,119.5,119.5,119.5,1.753,119.5,1 | |
| 2024-02-11 10:39:00,1707647940000,119.6,119.6,119.48,119.48,0.24962526,119.581,2 | |
| 2024-02-11 10:40:00,1707648000000,119.51,119.51,119.3,119.3,1.05684095,119.4253,5 | |
| 2024-02-11 10:42:00,1707648120000,119.23,119.25,118.93,119.18,39.40695980000001,119.1233,35 | |
| 2024-02-11 10:44:00,1707648240000,119.1,119.1,119.1,119.1,1.52972196,119.1,1 | |
| 2024-02-11 10:45:00,1707648300000,119.27,119.28,119.21,119.21,1.49145351,119.2562,3 | |
| 2024-02-11 10:46:00,1707648360000,119.36,119.36,119.36,119.36,0.21,119.36,1 | |
| 2024-02-11 10:48:00,1707648480000,119.19,119.24,119.19,119.24,4.75603,119.2154,2 | |
| 2024-02-11 10:49:00,1707648540000,119.35,119.53,119.35,119.53,2.5506897900000007,119.3776,7 | |
| 2024-02-11 10:50:00,1707648600000,119.5,119.58,119.32,119.32,22.07840186,119.5383,16 | |
| 2024-02-11 10:51:00,1707648660000,119.25,119.25,119.25,119.25,12.4406,119.25,6 | |
| 2024-02-11 10:54:00,1707648840000,119.37,119.38,119.37,119.38,1.888,119.3798,2 | |
| 2024-02-11 10:55:00,1707648900000,119.49,119.49,119.49,119.49,0.58958321,119.49,1 | |
| 2024-02-11 10:56:00,1707648960000,119.58,119.71,119.56,119.71,2.27128998,119.656,12 | |
| 2024-02-11 10:57:00,1707649020000,119.73,120.0,119.73,120.0,1.47047599,119.8769,5 | |
| 2024-02-11 10:58:00,1707649080000,119.68,119.68,119.68,119.68,1.04901,119.68,1 | |
| 2024-02-11 11:00:00,1707649200000,119.73,119.86,119.73,119.86,3.61992692,119.8567,5 | |
| 2024-02-11 11:02:00,1707649320000,119.87,119.97,119.87,119.93,7.935060760000001,119.9092,8 | |
| 2024-02-11 11:03:00,1707649380000,120.02,120.09,119.97,120.09,1.29130121,120.0306,10 | |
| 2024-02-11 11:05:00,1707649500000,120.14,120.38,120.14,120.38,2.49559441,120.264,15 | |
| 2024-02-11 11:06:00,1707649560000,120.38,120.44,120.37,120.44,8.89805689,120.3845,10 | |
| 2024-02-11 11:07:00,1707649620000,120.42,120.44,120.42,120.44,13.77755195,120.4327,4 | |
| 2024-02-11 11:08:00,1707649680000,120.44,120.67,120.44,120.57,35.74090845999999,120.5783,17 | |
| 2024-02-11 11:09:00,1707649740000,120.52,120.58,120.52,120.58,6.7240177800000005,120.5699,6 | |
| 2024-02-11 11:10:00,1707649800000,120.59,120.74,120.59,120.74,52.30177948000001,120.6549,16 | |
| 2024-02-11 11:11:00,1707649860000,120.65,120.81,120.62,120.8,41.5846494,120.7003,23 | |
| 2024-02-11 11:12:00,1707649920000,120.8,120.81,120.8,120.81,17.668014069999998,120.8053,5 | |
| 2024-02-11 11:14:00,1707650040000,120.81,120.81,120.68,120.8,58.47114282,120.7546,24 | |
| 2024-02-11 11:15:00,1707650100000,120.82,120.83,120.82,120.83,0.17483163000000002,120.8265,5 | |
| 2024-02-11 11:16:00,1707650160000,120.84,120.92,120.84,120.92,4.0019141199999995,120.8492,10 | |
| 2024-02-11 11:17:00,1707650220000,120.92,120.92,120.92,120.92,1.1613859,120.92,1 | |
| 2024-02-11 11:18:00,1707650280000,120.82,120.82,120.82,120.82,3.0,120.82,1 | |
| 2024-02-11 11:19:00,1707650340000,120.82,120.82,120.82,120.82,0.035,120.82,1 | |
| 2024-02-11 11:20:00,1707650400000,120.94,120.96,120.94,120.96,1.26409639,120.9592,2 | |
| 2024-02-11 11:21:00,1707650460000,120.84,120.84,120.77,120.84,42.51334015,120.8039,5 | |
| 2024-02-11 11:22:00,1707650520000,120.83,120.84,120.83,120.84,8.5718,120.8395,3 | |
| 2024-02-11 11:23:00,1707650580000,120.83,120.84,120.83,120.84,2.9304946299999997,120.8305,2 | |
| 2024-02-11 11:24:00,1707650640000,120.83,120.83,120.82,120.82,4.14343,120.8223,4 | |
| 2024-02-11 11:26:00,1707650760000,120.83,120.83,120.83,120.83,3.0073855,120.83,1 | |
| 2024-02-11 11:27:00,1707650820000,120.81,120.98,120.81,120.85,25.060257980000003,120.9554,8 | |
| 2024-02-11 11:28:00,1707650880000,120.85,120.87,120.85,120.87,0.45156652999999997,120.8588,5 | |
| 2024-02-11 11:29:00,1707650940000,120.84,120.89,120.84,120.89,5.93550722,120.8805,4 | |
| 2024-02-11 11:30:00,1707651000000,120.95,120.95,120.91,120.91,3.0,120.9367,2 | |
| 2024-02-11 11:31:00,1707651060000,120.99,120.99,120.99,120.99,0.12215,120.99,1 | |
| 2024-02-11 11:32:00,1707651120000,120.83,120.83,120.83,120.83,6.5,120.83,2 | |
| 2024-02-11 11:33:00,1707651180000,120.88,120.97,120.88,120.97,27.459064480000002,120.942,6 | |
| 2024-02-11 11:34:00,1707651240000,120.91,120.91,120.91,120.91,0.21042,120.91,1 | |
| 2024-02-11 11:36:00,1707651360000,120.99,120.99,120.99,120.99,0.21602363,120.99,1 | |
| 2024-02-11 11:38:00,1707651480000,120.99,120.99,120.99,120.99,0.08955781,120.99,1 | |
| 2024-02-11 11:43:00,1707651780000,120.99,121.0,120.99,121.0,10.74468964,120.9935,3 | |
| 2024-02-11 11:44:00,1707651840000,120.91,120.91,120.84,120.84,5.694999999999999,120.8788,5 | |
| 2024-02-11 11:45:00,1707651900000,120.84,120.84,120.84,120.84,5.695,120.84,3 | |
| 2024-02-11 11:46:00,1707651960000,120.88,120.88,120.87,120.87,7.2,120.8767,3 | |
| 2024-02-11 11:47:00,1707652020000,120.85,120.85,120.85,120.85,5.695,120.85,2 | |
| 2024-02-11 11:48:00,1707652080000,120.83,120.83,120.82,120.82,7.197912069999999,120.8252,4 | |
| 2024-02-11 11:49:00,1707652140000,120.88,121.0,120.87,121.0,54.81027434,120.9257,15 | |
| 2024-02-11 11:50:00,1707652200000,120.97,120.97,120.97,120.97,4.15000633,120.97,2 | |
| 2024-02-11 11:51:00,1707652260000,120.95,121.06,120.95,121.06,15.78853306,120.9865,6 | |
| 2024-02-11 11:53:00,1707652380000,121.0,121.0,120.92,120.92,0.13257998,120.9759,3 | |
| 2024-02-11 11:54:00,1707652440000,120.99,121.1,120.99,121.1,31.993224320000003,121.0249,18 | |
| 2024-02-11 11:55:00,1707652500000,121.05,121.05,121.05,121.05,0.06518846,121.05,1 | |
| 2024-02-11 11:56:00,1707652560000,121.1,121.1,120.94,121.0,39.68257681000001,121.0414,11 | |
| 2024-02-11 11:57:00,1707652620000,121.04,121.04,121.04,121.04,4.05625383,121.04,1 | |
| 2024-02-11 11:58:00,1707652680000,121.07,121.07,121.04,121.04,0.81974296,121.0546,2 | |
| 2024-02-11 11:59:00,1707652740000,121.06,122.0,121.06,122.0,176.71341439000003,121.8613,64 | |
| 2024-02-11 12:00:00,1707652800000,122.02,122.08,122.02,122.08,0.92877,122.0638,6 | |
| 2024-02-11 12:01:00,1707652860000,121.63,121.63,121.63,121.63,1.0,121.63,1 | |
| 2024-02-11 12:02:00,1707652920000,121.59,121.59,121.53,121.53,1.6678899999999999,121.5871,2 | |
| 2024-02-11 12:04:00,1707653040000,121.37,121.37,120.87,121.15,202.33938239,121.0576,41 | |
| 2024-02-11 12:06:00,1707653160000,121.1,121.1,121.09,121.09,6.11156193,121.0986,4 | |
| 2024-02-11 12:09:00,1707653340000,121.06,121.18,121.06,121.18,14.401590080000002,121.1082,4 | |
| 2024-02-11 12:11:00,1707653460000,121.25,121.51,121.25,121.4,113.62306645999995,121.278,39 | |
| 2024-02-11 12:12:00,1707653520000,121.49,121.7,121.46,121.62,112.2280722,121.4787,56 | |
| 2024-02-11 12:14:00,1707653640000,121.52,121.52,121.52,121.52,2.31523372,121.52,1 | |
| 2024-02-11 12:15:00,1707653700000,121.27,121.47,121.23,121.23,26.37725814,121.3432,20 | |
| 2024-02-11 12:16:00,1707653760000,121.32,121.32,121.32,121.32,1.394,121.32,1 | |
| 2024-02-11 12:17:00,1707653820000,121.18,121.18,121.18,121.18,0.17451972,121.18,1 | |
| 2024-02-11 12:19:00,1707653940000,121.47,121.67,121.47,121.5,1.93765611,121.5272,12 | |
| 2024-02-11 12:20:00,1707654000000,121.61,121.62,121.61,121.62,5.0,121.6151,2 | |
| 2024-02-11 12:22:00,1707654120000,121.54,121.54,121.54,121.54,1.64636154,121.54,1 | |
| 2024-02-11 12:23:00,1707654180000,121.43,121.43,121.41,121.41,4.9998000000000005,121.4205,2 | |
| 2024-02-11 12:25:00,1707654300000,121.29,121.33,121.08,121.08,34.126580790000006,121.2104,31 | |
| 2024-02-11 12:26:00,1707654360000,121.06,121.36,121.06,121.34,36.249882500000005,121.2002,24 | |
| 2024-02-11 12:27:00,1707654420000,121.43,121.47,121.43,121.47,1.54877528,121.4341,3 | |
| 2024-02-11 12:28:00,1707654480000,121.47,121.51,121.47,121.51,2.56581393,121.4887,2 | |
| 2024-02-11 12:29:00,1707654540000,121.56,121.57,121.56,121.57,47.490560269999996,121.5697,29 | |
| 2024-02-11 12:30:00,1707654600000,121.5,121.51,121.5,121.5,48.522837350000025,121.5003,25 | |
| 2024-02-11 12:34:00,1707654840000,121.55,121.96,121.55,121.96,77.14780295999999,121.6301,47 | |
| 2024-02-11 12:35:00,1707654900000,121.86,122.12,121.72,122.12,103.28468891000001,121.9816,32 | |
| 2024-02-11 12:36:00,1707654960000,121.91,121.91,121.91,121.91,0.09171306,121.91,1 | |
| 2024-02-11 12:39:00,1707655140000,121.71,121.71,121.7,121.71,6.91187218,121.7069,3 | |
| 2024-02-11 12:40:00,1707655200000,121.71,121.71,121.45,121.45,22.57850941,121.4879,10 | |
| 2024-02-11 12:41:00,1707655260000,121.39,121.39,121.39,121.39,0.538,121.39,1 | |
| 2024-02-11 12:42:00,1707655320000,121.53,121.53,121.53,121.53,3.64294894,121.53,1 | |
| 2024-02-11 12:43:00,1707655380000,121.7,121.7,121.7,121.7,0.30443,121.7,1 | |
| 2024-02-11 12:45:00,1707655500000,121.64,121.88,121.64,121.88,8.85918917,121.7788,8 | |
| 2024-02-11 12:46:00,1707655560000,121.92,121.92,121.92,121.92,2.78607705,121.92,1 | |
| 2024-02-11 12:48:00,1707655680000,121.58,121.58,121.58,121.58,2.625,121.58,1 | |
| 2024-02-11 12:50:00,1707655800000,121.8,122.58,121.8,122.58,54.133285899999976,121.9909,48 | |
| 2024-02-11 12:51:00,1707655860000,122.45,122.45,122.39,122.4,13.9975644,122.4213,6 | |
| 2024-02-11 12:52:00,1707655920000,122.45,123.04,122.45,122.88,153.88647605999998,122.6641,53 | |
| 2024-02-11 12:53:00,1707655980000,122.59,122.76,122.56,122.76,23.820026209999998,122.5639,4 | |
| 2024-02-11 12:54:00,1707656040000,122.58,122.58,122.58,122.58,0.07399,122.58,1 | |
| 2024-02-11 12:55:00,1707656100000,122.54,122.54,122.4,122.4,0.88212699,122.5344,2 | |
| 2024-02-11 12:56:00,1707656160000,122.55,123.11,122.55,123.11,5.446584779999999,122.7934,17 | |
| 2024-02-11 12:57:00,1707656220000,122.75,122.75,122.62,122.62,12.54028705,122.6626,3 | |
| 2024-02-11 13:00:00,1707656400000,122.59,122.61,122.32,122.48,52.991889889999996,122.4929,25 | |
| 2024-02-11 13:02:00,1707656520000,122.42,122.45,122.42,122.45,24.45193374,122.4318,3 | |
| 2024-02-11 13:03:00,1707656580000,122.47,122.47,122.16,122.2,17.24958274,122.2808,13 | |
| 2024-02-11 13:04:00,1707656640000,122.16,122.17,122.16,122.17,0.17329,122.1654,2 | |
| 2024-02-11 13:05:00,1707656700000,122.24,122.33,122.24,122.33,12.88858681,122.2657,8 | |
| 2024-02-11 13:06:00,1707656760000,122.18,122.49,122.18,122.49,0.91478023,122.2227,2 | |
| 2024-02-11 13:08:00,1707656880000,122.3,122.3,122.3,122.3,4.61833614,122.3,1 | |
| 2024-02-11 13:10:00,1707657000000,122.05,122.2,122.03,122.2,18.04392,122.0372,6 | |
| 2024-02-11 13:11:00,1707657060000,122.1,122.1,121.75,121.76,2.148075,121.9269,6 | |
| 2024-02-11 13:12:00,1707657120000,121.78,121.82,121.78,121.79,8.357356410000001,121.794,5 | |
| 2024-02-11 13:14:00,1707657240000,121.7,121.7,121.7,121.7,0.1,121.7,1 | |
| 2024-02-11 13:15:00,1707657300000,121.55,121.59,121.55,121.59,1.4907650000000001,121.5675,2 | |
| 2024-02-11 13:16:00,1707657360000,121.54,121.54,121.54,121.54,0.2358486,121.54,1 | |
| 2024-02-11 13:18:00,1707657480000,121.36,121.36,121.36,121.36,0.21,121.36,1 | |
| 2024-02-11 13:19:00,1707657540000,121.47,121.47,121.47,121.47,0.08607204,121.47,1 | |
| 2024-02-11 13:22:00,1707657720000,121.35,121.35,121.34,121.34,0.650765,121.3466,2 | |
| 2024-02-11 13:23:00,1707657780000,121.4,121.46,121.3,121.3,14.9097438,121.4472,3 | |
| 2024-02-11 13:24:00,1707657840000,121.44,121.44,121.44,121.44,0.1,121.44,1 | |
| 2024-02-11 13:26:00,1707657960000,121.62,121.62,121.62,121.62,0.1,121.62,1 | |
| 2024-02-11 13:28:00,1707658080000,121.52,122.23,121.52,122.23,9.0478448,121.8734,23 | |
| 2024-02-11 13:29:00,1707658140000,122.17,122.17,121.99,121.99,19.60722292,122.0935,15 | |
| 2024-02-11 13:30:00,1707658200000,122.28,122.32,122.23,122.3,3.8256676,122.2889,4 | |
| 2024-02-11 13:31:00,1707658260000,122.0,122.0,122.0,122.0,0.92995,122.0,1 | |
| 2024-02-11 13:32:00,1707658320000,122.09,122.1,122.08,122.1,7.22436501,122.0879,8 | |
| 2024-02-11 13:33:00,1707658380000,122.25,122.33,122.25,122.33,9.96857161,122.2514,3 | |
| 2024-02-11 13:34:00,1707658440000,122.34,122.4,122.33,122.33,1.99674395,122.3387,4 | |
| 2024-02-11 13:36:00,1707658560000,122.26,122.26,122.26,122.26,0.050152949999999995,122.26,2 | |
| 2024-02-11 13:40:00,1707658800000,122.36,122.36,122.36,122.36,1.14057,122.36,1 | |
| 2024-02-11 13:41:00,1707658860000,122.35,122.35,122.35,122.35,1.451752,122.35,1 | |
| 2024-02-11 13:42:00,1707658920000,122.41,122.47,122.29,122.29,0.59081806,122.4225,5 | |
| 2024-02-11 13:43:00,1707658980000,122.35,122.4,122.35,122.4,0.32570383,122.3862,3 | |
| 2024-02-11 13:44:00,1707659040000,122.47,122.53,122.47,122.53,1.8540527400000002,122.5076,4 | |
| 2024-02-11 13:45:00,1707659100000,122.65,122.65,122.6,122.6,0.36989819,122.6319,2 | |
| 2024-02-11 13:46:00,1707659160000,122.62,122.63,122.62,122.63,2.36350632,122.6261,3 | |
| 2024-02-11 13:47:00,1707659220000,122.58,122.73,122.58,122.73,0.7476015699999999,122.7086,3 | |
| 2024-02-11 13:50:00,1707659400000,122.61,122.61,122.61,122.61,0.19997,122.61,1 | |
| 2024-02-11 13:52:00,1707659520000,122.41,122.41,122.41,122.41,0.20399401,122.41,1 | |
| 2024-02-11 13:53:00,1707659580000,122.49,122.67,122.49,122.67,3.46677476,122.5194,2 | |
| 2024-02-11 13:54:00,1707659640000,122.71,123.2,122.71,123.16,50.941871739999996,122.9026,41 | |
| 2024-02-11 13:55:00,1707659700000,123.13,123.13,122.7,122.7,45.563373999999996,122.9771,25 | |
| 2024-02-11 13:56:00,1707659760000,122.86,122.86,122.86,122.86,0.68565323,122.86,1 | |
| 2024-02-11 13:57:00,1707659820000,122.8,122.8,122.65,122.65,11.0,122.7155,5 | |
| 2024-02-11 13:58:00,1707659880000,122.74,122.74,122.74,122.74,0.25876067,122.74,1 | |
| 2024-02-11 14:00:00,1707660000000,122.57,122.57,122.3,122.39,4.27901769,122.3708,5 | |
| 2024-02-11 14:01:00,1707660060000,122.61,122.66,122.44,122.45,11.46447705,122.5811,9 | |
| 2024-02-11 14:02:00,1707660120000,122.54,122.54,122.44,122.44,5.0932547999999995,122.5369,4 | |
| 2024-02-11 14:03:00,1707660180000,122.29,122.29,122.25,122.25,7.455659699999999,122.2882,4 | |
| 2024-02-11 14:05:00,1707660300000,122.43,122.43,122.43,122.43,2.59522,122.43,1 | |
| 2024-02-11 14:06:00,1707660360000,122.4,122.4,122.4,122.4,0.2,122.4,1 | |
| 2024-02-11 14:08:00,1707660480000,122.2,122.2,122.12,122.2,0.9523134000000001,122.1437,3 | |
| 2024-02-11 14:11:00,1707660660000,122.02,122.06,121.85,121.85,3.30786,121.9577,6 | |
| 2024-02-11 14:12:00,1707660720000,122.0,122.0,121.69,121.69,1.9417972200000002,121.8158,6 | |
| 2024-02-11 14:13:00,1707660780000,121.67,121.77,121.67,121.77,2.1687000000000003,121.7603,2 | |
| 2024-02-11 14:15:00,1707660900000,122.0,122.0,122.0,122.0,0.24590164,122.0,1 | |
| 2024-02-11 14:16:00,1707660960000,122.06,122.06,122.06,122.06,0.38,122.06,1 | |
| 2024-02-11 14:20:00,1707661200000,122.1,122.16,122.1,122.16,0.97062867,122.1519,2 | |
| 2024-02-11 14:21:00,1707661260000,122.03,122.1,121.72,121.73,10.499028430000001,121.9703,8 | |
| 2024-02-11 14:22:00,1707661320000,121.77,121.77,121.77,121.77,0.035,121.77,1 | |
| 2024-02-11 14:23:00,1707661380000,121.67,121.67,121.67,121.67,5.25,121.67,2 | |
| 2024-02-11 14:27:00,1707661620000,121.61,121.61,121.49,121.57,3.0241301000000003,121.4974,3 | |
| 2024-02-11 14:28:00,1707661680000,121.48,121.51,121.41,121.41,0.7536702000000001,121.4785,4 | |
| 2024-02-11 14:30:00,1707661800000,121.32,121.32,121.32,121.32,3.0,121.32,2 | |
| 2024-02-11 14:31:00,1707661860000,121.29,121.29,121.29,121.29,1.0,121.29,1 | |
| 2024-02-11 14:32:00,1707661920000,121.23,121.23,121.21,121.21,0.7236702,121.2253,3 | |
| 2024-02-11 14:33:00,1707661980000,121.29,121.3,121.29,121.3,0.41056,121.2903,2 | |
| 2024-02-11 14:34:00,1707662040000,121.38,121.38,121.38,121.38,0.21,121.38,1 | |
| 2024-02-11 14:36:00,1707662160000,121.38,121.38,121.38,121.38,1.5273409,121.38,1 | |
| 2024-02-11 14:38:00,1707662280000,121.52,121.52,121.52,121.52,0.27938853,121.52,1 | |
| 2024-02-11 14:39:00,1707662340000,121.46,121.56,121.46,121.56,5.098452280000001,121.4836,9 | |
| 2024-02-11 14:40:00,1707662400000,121.62,121.99,121.62,121.95,37.6539773,121.8904,20 | |
| 2024-02-11 14:41:00,1707662460000,121.67,121.67,121.67,121.67,0.02576,121.67,1 | |
| 2024-02-11 14:42:00,1707662520000,121.79,121.79,121.79,121.79,0.14661,121.79,1 | |
| 2024-02-11 14:44:00,1707662640000,121.61,121.76,121.61,121.76,4.10918,121.6379,2 | |
| 2024-02-11 14:45:00,1707662700000,121.6,121.6,121.6,121.6,0.03,121.6,1 | |
| 2024-02-11 14:46:00,1707662760000,121.53,121.53,121.53,121.53,1.31542,121.53,2 | |
| 2024-02-11 14:47:00,1707662820000,121.6,121.91,121.55,121.55,13.696810699999999,121.746,12 | |
| 2024-02-11 14:49:00,1707662940000,121.64,121.64,121.5,121.5,1.10419184,121.6356,3 | |
| 2024-02-11 14:52:00,1707663120000,121.47,121.76,121.47,121.76,33.56387299,121.5976,25 | |
| 2024-02-11 14:53:00,1707663180000,122.01,122.03,122.01,122.03,9.841811459999999,122.02,3 | |
| 2024-02-11 14:54:00,1707663240000,121.86,121.86,121.86,121.86,1.0,121.86,2 | |
| 2024-02-11 14:55:00,1707663300000,121.87,121.87,121.87,121.87,0.13493852,121.87,1 | |
| 2024-02-11 14:56:00,1707663360000,121.92,121.92,121.9,121.9,2.52,121.9133,3 | |
| 2024-02-11 14:58:00,1707663480000,121.7,121.7,121.7,121.7,6.499479859999999,121.7,7 | |
| 2024-02-11 15:00:00,1707663600000,121.5,121.89,121.5,121.89,15.574752310000001,121.7069,6 | |
| 2024-02-11 15:01:00,1707663660000,121.9,121.94,121.71,121.87,97.93175369000002,121.8364,23 | |
| 2024-02-11 15:02:00,1707663720000,121.89,122.0,121.86,121.86,7.200050620000001,121.8989,4 | |
| 2024-02-11 15:05:00,1707663900000,121.58,121.64,121.58,121.64,1.6482,121.59,2 | |
| 2024-02-11 15:08:00,1707664080000,121.94,122.0,121.94,121.96,9.6645412,121.9595,6 | |
| 2024-02-11 15:10:00,1707664200000,122.03,122.05,122.01,122.05,42.286782,122.0271,6 | |
| 2024-02-11 15:11:00,1707664260000,122.08,122.22,122.08,122.11,16.22221,122.1649,17 | |
| 2024-02-11 15:12:00,1707664320000,122.17,122.21,122.17,122.21,0.7588,122.19,2 | |
| 2024-02-11 15:13:00,1707664380000,122.24,122.41,122.2,122.41,3.12014881,122.3374,10 | |
| 2024-02-11 15:14:00,1707664440000,122.3,122.3,122.3,122.3,1.30023,122.3,1 | |
| 2024-02-11 15:15:00,1707664500000,122.29,122.31,122.27,122.31,1.58297123,122.3081,4 | |
| 2024-02-11 15:16:00,1707664560000,122.3,122.3,122.3,122.3,82.66798637000001,122.3,6 | |
| 2024-02-11 15:18:00,1707664680000,122.3,122.3,122.25,122.25,15.45432802,122.2542,4 | |
| 2024-02-11 15:19:00,1707664740000,122.22,122.22,122.22,122.22,0.28041,122.22,1 | |
| 2024-02-11 15:20:00,1707664800000,122.31,122.53,122.31,122.43,94.82208838000001,122.4322,39 | |
| 2024-02-11 15:22:00,1707664920000,122.24,122.25,122.23,122.25,15.539828369999999,122.2397,4 | |
| 2024-02-11 15:23:00,1707664980000,122.12,122.12,121.93,121.98,6.72815396,122.0091,7 | |
| 2024-02-11 15:24:00,1707665040000,121.9,121.9,121.85,121.9,15.30902141,121.8744,6 | |
| 2024-02-11 15:25:00,1707665100000,121.9,121.9,121.9,121.9,5.1195409,121.9,1 | |
| 2024-02-11 15:27:00,1707665220000,122.08,122.21,122.08,122.21,4.10601386,122.161,7 | |
| 2024-02-11 15:28:00,1707665280000,122.27,122.28,122.27,122.28,0.17091583,122.2779,2 | |
| 2024-02-11 15:29:00,1707665340000,122.32,122.36,122.32,122.36,0.16265243000000001,122.331,3 | |
| 2024-02-11 15:30:00,1707665400000,122.37,122.38,122.32,122.33,10.70856245,122.3527,7 | |
| 2024-02-11 15:31:00,1707665460000,122.42,122.42,122.33,122.39,3.84765,122.3478,4 | |
| 2024-02-11 15:32:00,1707665520000,122.28,122.28,122.27,122.28,3.2307000000000006,122.2737,4 | |
| 2024-02-11 15:33:00,1707665580000,122.36,122.36,122.36,122.36,1.0,122.36,1 | |
| 2024-02-11 15:34:00,1707665640000,122.3,122.3,122.27,122.28,3.2394,122.2771,7 | |
| 2024-02-11 15:35:00,1707665700000,122.13,122.13,122.05,122.05,29.74373,122.0891,9 | |
| 2024-02-11 15:36:00,1707665760000,122.15,122.15,122.15,122.15,0.81866558,122.15,1 | |
| 2024-02-11 15:39:00,1707665940000,122.2,122.2,121.56,121.56,87.44809531,121.921,31 | |
| 2024-02-11 15:40:00,1707666000000,121.69,121.69,121.69,121.69,0.21,121.69,1 | |
| 2024-02-11 15:41:00,1707666060000,122.23,122.23,122.23,122.23,3.0,122.23,1 | |
| 2024-02-11 15:43:00,1707666180000,122.29,122.29,122.29,122.29,0.4513224,122.29,1 | |
| 2024-02-11 15:46:00,1707666360000,122.39,122.44,122.39,122.44,0.5027994,122.4326,2 | |
| 2024-02-11 15:49:00,1707666540000,122.44,122.44,122.44,122.44,5.8,122.44,3 | |
| 2024-02-11 15:50:00,1707666600000,122.36,122.36,122.36,122.36,2.84,122.36,2 | |
| 2024-02-11 15:52:00,1707666720000,122.24,122.24,122.24,122.24,1.55978241,122.24,1 | |
| 2024-02-11 15:53:00,1707666780000,122.27,122.27,122.24,122.24,20.85875622,122.2472,5 | |
| 2024-02-11 15:56:00,1707666960000,122.36,122.36,122.36,122.36,0.90126,122.36,2 | |
| 2024-02-11 15:57:00,1707667020000,122.39,122.4,122.39,122.4,6.35545,122.3959,4 | |
| 2024-02-11 16:00:00,1707667200000,122.37,122.51,122.37,122.4,9.6750718,122.4587,4 | |
| 2024-02-11 16:01:00,1707667260000,122.45,122.71,122.45,122.71,9.91792665,122.5115,11 | |
| 2024-02-11 16:02:00,1707667320000,122.76,122.79,122.58,122.77,21.997113639999995,122.7514,9 | |
| 2024-02-11 16:03:00,1707667380000,122.65,122.99,122.65,122.92,12.410477030000001,122.9476,11 | |
| 2024-02-11 16:04:00,1707667440000,122.8,122.81,122.8,122.81,0.053669999999999995,122.8033,2 | |
| 2024-02-11 16:05:00,1707667500000,122.86,122.86,122.7,122.7,27.23184899,122.8413,7 | |
| 2024-02-11 16:06:00,1707667560000,122.75,122.75,122.6,122.62,14.009819369999999,122.6275,5 | |
| 2024-02-11 16:07:00,1707667620000,122.57,122.84,122.57,122.84,7.0176256299999995,122.6823,2 | |
| 2024-02-11 16:08:00,1707667680000,122.84,122.84,122.84,122.84,8.2,122.84,2 | |
| 2024-02-11 16:09:00,1707667740000,122.83,122.96,122.83,122.96,0.3918414,122.8851,2 | |
| 2024-02-11 16:10:00,1707667800000,122.83,123.02,122.83,122.92,10.861996829999999,122.8869,10 | |
| 2024-02-11 16:11:00,1707667860000,122.91,122.91,122.87,122.87,1.81217,122.8754,2 | |
| 2024-02-11 16:15:00,1707668100000,122.85,122.85,122.57,122.57,11.336442199999999,122.5881,5 | |
| 2024-02-11 16:16:00,1707668160000,122.52,122.53,122.48,122.53,4.5382741499999995,122.5185,3 | |
| 2024-02-11 16:17:00,1707668220000,122.35,122.42,122.35,122.42,1.04684262,122.3632,2 | |
| 2024-02-11 16:18:00,1707668280000,122.47,122.47,122.47,122.47,0.1748312,122.47,1 | |
| 2024-02-11 16:21:00,1707668460000,122.72,122.72,122.72,122.72,0.11956545,122.72,1 | |
| 2024-02-11 16:26:00,1707668760000,122.72,122.72,122.72,122.72,0.15829147,122.72,1 | |
| 2024-02-11 16:27:00,1707668820000,122.73,122.76,122.73,122.76,0.49698636,122.7483,4 | |
| 2024-02-11 16:32:00,1707669120000,122.77,122.77,122.76,122.76,15.14932,122.7671,3 | |
| 2024-02-11 16:34:00,1707669240000,122.42,122.42,122.42,122.42,1.13141244,122.42,2 | |
| 2024-02-11 16:37:00,1707669420000,122.85,122.85,122.85,122.85,0.03701479,122.85,1 | |
| 2024-02-11 16:40:00,1707669600000,122.9,122.9,122.9,122.9,1.5759699999999999,122.9,2 | |
| 2024-02-11 16:43:00,1707669780000,122.93,122.93,122.93,122.93,1.7334026599999999,122.93,3 | |
| 2024-02-11 16:46:00,1707669960000,122.78,122.8,122.78,122.8,1.43733,122.7989,3 | |
| 2024-02-11 16:48:00,1707670080000,122.88,122.88,122.88,122.88,0.04241027,122.88,1 | |
| 2024-02-11 16:49:00,1707670140000,122.8,122.8,122.8,122.8,1.32643,122.8,1 | |
| 2024-02-11 16:50:00,1707670200000,122.8,122.83,122.73,122.83,7.95688289,122.7756,4 | |
| 2024-02-11 16:51:00,1707670260000,122.71,122.76,122.66,122.68,69.57103182,122.6963,28 | |
| 2024-02-11 16:52:00,1707670320000,122.66,122.66,122.66,122.66,3.29845,122.66,1 | |
| 2024-02-11 16:53:00,1707670380000,122.79,122.79,122.74,122.74,10.3996799,122.7881,2 | |
| 2024-02-11 16:54:00,1707670440000,122.81,122.81,122.43,122.43,27.129957780000005,122.5665,7 | |
| 2024-02-11 16:55:00,1707670500000,122.34,122.66,122.34,122.66,1.4201856499999999,122.4673,4 | |
| 2024-02-11 16:56:00,1707670560000,122.66,122.66,122.66,122.66,0.020541860000000002,122.66,2 | |
| 2024-02-11 16:59:00,1707670740000,122.38,122.38,122.38,122.38,0.5,122.38,1 | |
| 2024-02-11 17:00:00,1707670800000,122.37,122.37,122.37,122.37,1.0,122.37,2 | |
| 2024-02-11 17:01:00,1707670860000,122.4,122.4,122.4,122.4,1.57413,122.4,1 | |
| 2024-02-11 17:02:00,1707670920000,122.51,122.51,122.51,122.51,1.5,122.51,1 | |
| 2024-02-11 17:04:00,1707671040000,122.6,122.6,122.6,122.6,0.83357412,122.6,1 | |
| 2024-02-11 17:07:00,1707671220000,122.75,122.78,122.75,122.77,0.1749083,122.7689,4 | |
| 2024-02-11 17:09:00,1707671340000,122.8,122.82,122.8,122.8,0.20675132000000002,122.8101,3 | |
| 2024-02-11 17:10:00,1707671400000,122.82,122.82,122.82,122.82,0.1514922,122.82,2 | |
| 2024-02-11 17:11:00,1707671460000,122.78,122.78,122.78,122.78,1.10597,122.78,1 | |
| 2024-02-11 17:12:00,1707671520000,122.85,123.11,122.8,122.91,126.44886576999998,122.9569,29 | |
| 2024-02-11 17:13:00,1707671580000,123.01,123.02,122.64,122.64,11.00888562,123.0166,4 | |
| 2024-02-11 17:14:00,1707671640000,122.62,122.69,122.62,122.69,2.04208,122.6214,2 | |
| 2024-02-11 17:16:00,1707671760000,122.82,122.82,122.82,122.82,2.0,122.82,1 | |
| 2024-02-11 17:17:00,1707671820000,122.58,122.58,122.58,122.58,0.82747103,122.58,1 | |
| 2024-02-11 17:20:00,1707672000000,122.75,122.75,122.75,122.75,0.87557,122.75,1 | |
| 2024-02-11 17:21:00,1707672060000,122.7,122.7,122.7,122.7,2.9,122.7,1 | |
| 2024-02-11 17:22:00,1707672120000,122.48,122.48,122.4,122.4,1.2313555,122.4646,2 | |
| 2024-02-11 17:23:00,1707672180000,122.31,122.31,122.21,122.21,6.335833770000001,122.2149,4 | |
| 2024-02-11 17:25:00,1707672300000,122.2,122.2,122.2,122.2,0.2187054,122.2,1 | |
| 2024-02-11 17:26:00,1707672360000,122.15,122.15,121.85,122.05,7.45235543,121.9303,9 | |
| 2024-02-11 17:27:00,1707672420000,121.97,121.97,121.77,121.77,0.81192556,121.876,4 | |
| 2024-02-11 17:28:00,1707672480000,121.71,121.76,121.71,121.76,3.23058748,121.7566,2 | |
| 2024-02-11 17:29:00,1707672540000,121.92,122.05,121.92,122.05,8.535278420000001,122.0478,4 | |
| 2024-02-11 17:30:00,1707672600000,122.07,122.22,121.97,122.22,6.44905,122.1395,8 | |
| 2024-02-11 17:31:00,1707672660000,122.17,122.18,122.17,122.18,2.08358,122.1789,3 | |
| 2024-02-11 17:33:00,1707672780000,122.18,122.28,122.18,122.28,8.717466179999999,122.2771,5 | |
| 2024-02-11 17:35:00,1707672900000,121.9,121.9,121.9,121.9,0.3764,121.9,2 | |
| 2024-02-11 17:36:00,1707672960000,121.9,122.12,121.9,122.12,8.93425599,121.9487,6 | |
| 2024-02-11 17:37:00,1707673020000,121.94,121.94,121.94,121.94,0.2273,121.94,1 | |
| 2024-02-11 17:38:00,1707673080000,122.09,122.09,122.09,122.09,8.52,122.09,2 | |
| 2024-02-11 17:40:00,1707673200000,122.33,122.52,122.33,122.49,1.0141625,122.4259,6 | |
| 2024-02-11 17:41:00,1707673260000,122.32,122.35,122.11,122.11,23.917159679999997,122.2921,8 | |
| 2024-02-11 17:42:00,1707673320000,122.01,122.01,122.01,122.01,2.1,122.01,1 | |
| 2024-02-11 17:43:00,1707673380000,122.15,122.2,122.15,122.2,3.6522141599999998,122.1897,3 | |
| 2024-02-11 17:44:00,1707673440000,122.14,122.18,122.14,122.18,9.24368,122.1614,4 | |
| 2024-02-11 17:45:00,1707673500000,121.91,121.91,121.82,121.82,0.4530797,121.867,2 | |
| 2024-02-11 17:47:00,1707673620000,122.02,122.1,122.02,122.09,5.83499999,122.0978,3 | |
| 2024-02-11 17:48:00,1707673680000,122.06,122.07,122.06,122.07,2.45777013,122.0619,2 | |
| 2024-02-11 17:49:00,1707673740000,121.95,121.95,121.95,121.95,0.0202,121.95,1 | |
| 2024-02-11 17:50:00,1707673800000,121.77,121.77,121.48,121.48,364.99988162999995,121.5688,41 | |
| 2024-02-11 17:51:00,1707673860000,121.74,121.77,121.74,121.77,5.4693094,121.7412,3 | |
| 2024-02-11 17:54:00,1707674040000,121.9,121.91,121.9,121.91,0.31244,121.902,2 | |
| 2024-02-11 17:55:00,1707674100000,121.95,121.95,121.95,121.95,0.21,121.95,1 | |
| 2024-02-11 17:57:00,1707674220000,122.0,122.01,122.0,122.01,5.13416,122.0049,2 | |
| 2024-02-11 17:58:00,1707674280000,121.93,121.93,121.93,121.93,1.50532,121.93,1 | |
| 2024-02-11 17:59:00,1707674340000,121.96,121.96,121.96,121.96,8.183306049999999,121.96,5 | |
| 2024-02-11 18:00:00,1707674400000,121.92,121.92,121.92,121.92,4.84881842,121.92,1 | |
| 2024-02-11 18:02:00,1707674520000,121.76,121.76,121.51,121.52,12.892495850000001,121.7261,11 | |
| 2024-02-11 18:03:00,1707674580000,121.41,121.93,121.25,121.36,160.44561900999997,121.4969,44 | |
| 2024-02-11 18:04:00,1707674640000,121.31,121.4,121.31,121.4,4.40923011,121.3322,3 | |
| 2024-02-11 18:05:00,1707674700000,121.36,121.53,121.36,121.53,4.76052,121.5194,5 | |
| 2024-02-11 18:06:00,1707674760000,121.57,121.57,121.5,121.51,19.72210693,121.5088,7 | |
| 2024-02-11 18:07:00,1707674820000,121.47,121.47,121.47,121.47,0.36866,121.47,1 | |
| 2024-02-11 18:09:00,1707674940000,121.47,121.47,121.47,121.47,1.95458,121.47,1 | |
| 2024-02-11 18:10:00,1707675000000,121.35,121.35,121.3,121.3,2.40033,121.3325,2 | |
| 2024-02-11 18:11:00,1707675060000,121.24,121.27,121.24,121.27,7.4317846,121.2417,3 | |
| 2024-02-11 18:12:00,1707675120000,121.24,121.24,121.15,121.15,8.50898318,121.2252,6 | |
| 2024-02-11 18:13:00,1707675180000,121.2,121.2,121.04,121.04,4.96097915,121.1337,7 | |
| 2024-02-11 18:14:00,1707675240000,121.08,121.09,121.08,121.09,1.9941,121.0893,2 | |
| 2024-02-11 18:16:00,1707675360000,121.26,121.26,121.26,121.26,0.86145,121.26,1 | |
| 2024-02-11 18:17:00,1707675420000,121.02,121.07,120.9,121.07,7.099092219999999,120.9728,13 | |
| 2024-02-11 18:18:00,1707675480000,121.17,121.18,121.11,121.11,19.053684060000002,121.1198,8 | |
| 2024-02-11 18:19:00,1707675540000,121.09,121.09,121.09,121.09,0.38288,121.09,1 | |
| 2024-02-11 18:20:00,1707675600000,121.06,121.06,121.05,121.05,0.56231733,121.0511,2 | |
| 2024-02-11 18:21:00,1707675660000,121.3,121.3,121.3,121.3,0.5,121.3,1 | |
| 2024-02-11 18:22:00,1707675720000,121.34,121.34,121.34,121.34,0.14377733,121.34,1 | |
| 2024-02-11 18:24:00,1707675840000,121.3,121.3,121.22,121.22,2.05871,121.266,2 | |
| 2024-02-11 18:26:00,1707675960000,121.26,121.26,121.26,121.26,0.20393,121.26,1 | |
| 2024-02-11 18:28:00,1707676080000,121.28,121.3,121.28,121.3,2.18189,121.2825,2 | |
| 2024-02-11 18:29:00,1707676140000,121.27,121.46,121.27,121.46,10.2744821,121.3763,3 | |
| 2024-02-11 18:30:00,1707676200000,121.39,121.39,121.39,121.39,0.25,121.39,1 | |
| 2024-02-11 18:31:00,1707676260000,121.15,121.17,121.15,121.17,2.54876,121.1531,2 | |
| 2024-02-11 18:33:00,1707676380000,121.09,121.09,121.09,121.09,3.5066313,121.09,2 | |
| 2024-02-11 18:34:00,1707676440000,121.05,121.05,120.82,120.82,19.465661400000002,120.9652,8 | |
| 2024-02-11 18:35:00,1707676500000,120.78,120.86,120.78,120.86,1.0122899,120.8259,2 | |
| 2024-02-11 18:37:00,1707676620000,120.82,120.87,120.81,120.87,6.675802779999999,120.8207,3 | |
| 2024-02-11 18:38:00,1707676680000,121.0,121.0,120.78,120.78,16.448700690000003,120.9574,8 | |
| 2024-02-11 18:39:00,1707676740000,120.87,120.88,120.87,120.88,0.21000000000000002,120.8771,2 | |
| 2024-02-11 18:40:00,1707676800000,120.87,120.87,120.84,120.86,3.1228900000000004,120.8485,3 | |
| 2024-02-11 18:41:00,1707676860000,120.81,120.81,120.81,120.81,0.065,120.81,1 | |
| 2024-02-11 18:42:00,1707676920000,120.76,120.76,120.75,120.75,1.6735444499999999,120.7595,3 | |
| 2024-02-11 18:43:00,1707676980000,120.87,120.87,120.87,120.87,0.61,120.87,1 | |
| 2024-02-11 18:44:00,1707677040000,120.87,120.98,120.87,120.98,0.2432721,120.9217,5 | |
| 2024-02-11 18:45:00,1707677100000,120.94,121.0,120.94,121.0,4.54327897,120.9414,4 | |
| 2024-02-11 18:46:00,1707677160000,121.0,121.06,120.71,120.71,22.112915769999997,120.8897,12 | |
| 2024-02-11 18:47:00,1707677220000,120.78,120.93,120.78,120.93,1.7751708,120.7832,2 | |
| 2024-02-11 18:48:00,1707677280000,120.94,120.96,120.94,120.96,0.23050005,120.9532,2 | |
| 2024-02-11 18:49:00,1707677340000,120.96,121.28,120.96,121.28,0.42113963,121.2714,3 | |
| 2024-02-11 18:50:00,1707677400000,121.36,121.36,121.23,121.24,6.365,121.2905,3 | |
| 2024-02-11 18:51:00,1707677460000,121.25,121.25,121.25,121.25,0.77619,121.25,1 | |
| 2024-02-11 18:52:00,1707677520000,121.17,121.41,121.17,121.41,4.684087579999999,121.3165,6 | |
| 2024-02-11 18:53:00,1707677580000,121.41,121.49,121.32,121.49,0.97216693,121.3944,11 | |
| 2024-02-11 18:58:00,1707677880000,121.19,121.35,121.19,121.35,122.65178893000001,121.2681,21 | |
| 2024-02-11 19:00:00,1707678000000,120.99,120.99,120.91,120.91,5.14314591,120.959,3 | |
| 2024-02-11 19:01:00,1707678060000,120.89,120.89,120.89,120.89,5.0,120.89,2 | |
| 2024-02-11 19:04:00,1707678240000,121.16,121.16,121.16,121.16,1.01501898,121.16,1 | |
| 2024-02-11 19:07:00,1707678420000,121.22,121.22,121.21,121.21,1.0,121.2184,2 | |
| 2024-02-11 19:08:00,1707678480000,121.31,121.31,121.31,121.31,3.68037856,121.31,1 | |
| 2024-02-11 19:10:00,1707678600000,121.26,121.29,121.26,121.29,0.38119286999999996,121.2807,5 | |
| 2024-02-11 19:11:00,1707678660000,121.33,121.33,121.33,121.33,3.67977188,121.33,2 | |
| 2024-02-11 19:12:00,1707678720000,121.18,121.18,121.18,121.18,0.40651,121.18,1 | |
| 2024-02-11 19:13:00,1707678780000,121.24,121.24,121.24,121.24,3.68447883,121.24,1 | |
| 2024-02-11 19:14:00,1707678840000,121.27,121.27,121.27,121.27,1.92114,121.27,2 | |
| 2024-02-11 19:15:00,1707678900000,121.17,121.21,121.17,121.21,9.07965332,121.1842,4 | |
| 2024-02-11 19:17:00,1707679020000,121.27,121.27,121.17,121.17,2.97915456,121.2673,2 | |
| 2024-02-11 19:18:00,1707679080000,121.17,121.18,121.17,121.18,0.07953,121.1792,2 | |
| 2024-02-11 19:20:00,1707679200000,121.16,121.17,121.16,121.17,1.02583,121.1618,3 | |
| 2024-02-11 19:22:00,1707679320000,121.17,121.17,121.17,121.17,0.58411,121.17,1 | |
| 2024-02-11 19:23:00,1707679380000,121.17,121.29,121.17,121.29,41.26433935000001,121.1759,5 | |
| 2024-02-11 19:25:00,1707679500000,121.3,121.31,121.3,121.31,0.6834768400000001,121.3093,2 | |
| 2024-02-11 19:26:00,1707679560000,121.19,121.26,121.19,121.26,10.760338990000001,121.2459,3 | |
| 2024-02-11 19:27:00,1707679620000,121.32,121.32,121.32,121.32,0.12004,121.32,1 | |
| 2024-02-11 19:29:00,1707679740000,121.32,121.41,121.32,121.41,8.9173956,121.3908,17 | |
| 2024-02-11 19:30:00,1707679800000,121.36,121.36,121.35,121.35,2.78173,121.3594,2 | |
| 2024-02-11 19:31:00,1707679860000,121.37,121.37,121.37,121.37,0.0286,121.37,1 | |
| 2024-02-11 19:32:00,1707679920000,121.46,121.46,121.46,121.46,0.03010475,121.46,1 | |
| 2024-02-11 19:34:00,1707680040000,121.37,121.55,121.36,121.55,27.9876939,121.4855,23 | |
| 2024-02-11 19:36:00,1707680160000,121.23,121.43,121.23,121.43,86.21691336,121.2582,16 | |
| 2024-02-11 19:37:00,1707680220000,121.42,121.42,121.36,121.36,0.15151848,121.3718,2 | |
| 2024-02-11 19:40:00,1707680400000,121.45,121.48,121.45,121.48,2.59232,121.478,3 | |
| 2024-02-11 19:43:00,1707680580000,121.36,121.37,121.36,121.37,0.8799699999999999,121.3696,2 | |
| 2024-02-11 19:46:00,1707680760000,121.47,121.52,121.36,121.36,29.09880609,121.4996,7 | |
| 2024-02-11 19:47:00,1707680820000,121.53,121.53,121.53,121.53,0.17008861,121.53,1 | |
| 2024-02-11 19:48:00,1707680880000,121.29,121.39,121.26,121.26,25.682565819999997,121.3449,13 | |
| 2024-02-11 19:51:00,1707681060000,121.56,121.58,121.56,121.58,0.29589,121.5699,3 | |
| 2024-02-11 19:52:00,1707681120000,121.58,121.64,121.58,121.64,0.77599195,121.614,4 | |
| 2024-02-11 19:53:00,1707681180000,121.69,121.97,121.69,121.94,14.29979144,121.8688,18 | |
| 2024-02-11 19:54:00,1707681240000,121.94,121.94,121.94,121.94,2.29297,121.94,1 | |
| 2024-02-11 19:55:00,1707681300000,121.84,121.95,121.84,121.9,16.7406,121.9218,8 | |
| 2024-02-11 19:59:00,1707681540000,121.96,122.34,121.96,122.18,14.642596829999999,122.1867,28 | |
| 2024-02-11 20:00:00,1707681600000,122.29,122.44,122.1,122.11,54.06573256999999,122.2391,17 | |
| 2024-02-11 20:02:00,1707681720000,122.09,122.09,122.05,122.05,7.516099170000001,122.0695,4 | |
| 2024-02-11 20:03:00,1707681780000,122.1,122.2,122.1,122.14,29.783629999999995,122.1519,10 | |
| 2024-02-11 20:05:00,1707681900000,122.01,122.3,122.01,122.3,36.94110921000001,122.0323,19 | |
| 2024-02-11 20:06:00,1707681960000,122.36,122.37,122.36,122.37,3.03662,122.3695,4 | |
| 2024-02-11 20:07:00,1707682020000,122.22,122.24,122.22,122.23,5.24397548,122.2394,3 | |
| 2024-02-11 20:08:00,1707682080000,122.21,122.21,122.21,122.21,0.70634,122.21,1 | |
| 2024-02-11 20:09:00,1707682140000,122.2,122.2,122.15,122.15,11.086,122.1631,3 | |
| 2024-02-11 20:10:00,1707682200000,122.2,122.5,122.2,122.5,4.85879352,122.235,5 | |
| 2024-02-11 20:12:00,1707682320000,122.16,122.2,122.16,122.2,4.2883225000000005,122.1762,2 | |
| 2024-02-11 20:13:00,1707682380000,122.04,122.06,122.04,122.06,8.47143441,122.0497,2 | |
| 2024-02-11 20:14:00,1707682440000,122.14,122.14,122.01,122.01,0.64627787,122.0859,5 | |
| 2024-02-11 20:15:00,1707682500000,121.84,121.96,121.84,121.95,6.87211532,121.8595,5 | |
| 2024-02-11 20:16:00,1707682560000,122.07,122.07,122.07,122.07,0.05589574,122.07,1 | |
| 2024-02-11 20:17:00,1707682620000,122.06,122.06,122.04,122.04,0.9802092600000001,122.043,5 | |
| 2024-02-11 20:18:00,1707682680000,122.08,122.08,122.08,122.08,0.51181273,122.08,1 | |
| 2024-02-11 20:19:00,1707682740000,122.27,122.27,122.27,122.27,4.38952231,122.27,3 | |
| 2024-02-11 20:20:00,1707682800000,122.16,122.37,122.16,122.37,9.369420019999998,122.2949,6 | |
| 2024-02-11 20:21:00,1707682860000,122.06,122.06,122.06,122.06,1.89893,122.06,1 | |
| 2024-02-11 20:22:00,1707682920000,121.99,121.99,121.99,121.99,2.67059,121.99,1 | |
| 2024-02-11 20:23:00,1707682980000,121.99,121.99,121.99,121.99,0.08221,121.99,1 | |
| 2024-02-11 20:24:00,1707683040000,122.08,122.09,121.92,121.92,25.752764749999997,122.0431,13 | |
| 2024-02-11 20:25:00,1707683100000,121.94,121.94,121.94,121.94,0.09331831,121.94,1 | |
| 2024-02-11 20:26:00,1707683160000,122.04,122.24,122.04,122.24,10.754450520000002,122.1316,5 | |
| 2024-02-11 20:29:00,1707683340000,122.05,122.05,122.02,122.02,5.325988230000001,122.0431,4 | |
| 2024-02-11 20:30:00,1707683400000,121.83,121.89,121.55,121.85,110.55295164,121.6946,44 | |
| 2024-02-11 20:31:00,1707683460000,121.75,121.75,121.75,121.75,0.82088327,121.75,1 | |
| 2024-02-11 20:32:00,1707683520000,121.68,121.72,121.68,121.72,20.233172070000002,121.6893,5 | |
| 2024-02-11 20:33:00,1707683580000,121.71,121.71,121.71,121.71,0.3043,121.71,1 | |
| 2024-02-11 20:38:00,1707683880000,121.73,121.73,121.66,121.66,17.00841144,121.6936,5 | |
| 2024-02-11 20:39:00,1707683940000,121.64,121.66,121.58,121.58,3.7294102,121.6007,4 | |
| 2024-02-11 20:41:00,1707684060000,121.53,121.65,121.53,121.65,5.12099,121.5858,3 | |
| 2024-02-11 20:43:00,1707684180000,121.5,121.55,121.5,121.55,1.28753,121.5462,2 | |
| 2024-02-11 20:46:00,1707684360000,121.42,121.42,121.42,121.42,1.19016,121.42,1 | |
| 2024-02-11 20:47:00,1707684420000,121.4,121.42,121.4,121.42,15.59938642,121.4127,6 | |
| 2024-02-11 20:48:00,1707684480000,121.5,121.52,121.39,121.39,0.3578647,121.5062,3 | |
| 2024-02-11 20:49:00,1707684540000,121.38,121.45,121.34,121.38,1.8570402,121.396,7 | |
| 2024-02-11 20:50:00,1707684600000,121.34,121.34,121.29,121.29,1.65398,121.3004,2 | |
| 2024-02-11 20:51:00,1707684660000,121.32,121.32,121.06,121.09,112.1065568,121.1692,37 | |
| 2024-02-11 20:52:00,1707684720000,121.1,121.1,120.92,120.96,1.36777953,120.9902,6 | |
| 2024-02-11 20:54:00,1707684840000,120.86,120.86,120.86,120.86,0.2145432,120.86,1 | |
| 2024-02-11 20:55:00,1707684900000,120.97,120.97,120.84,120.84,4.400005439999999,120.925,4 | |
| 2024-02-11 20:56:00,1707684960000,120.84,121.35,120.82,120.96,232.75900232,121.0694,71 | |
| 2024-02-11 20:57:00,1707685020000,121.0,121.04,120.92,120.92,8.59642856,120.953,5 | |
| 2024-02-11 20:58:00,1707685080000,120.98,120.99,120.98,120.99,5.40839405,120.9841,3 | |
| 2024-02-11 21:00:00,1707685200000,120.76,120.76,120.76,120.76,1.22412,120.76,1 | |
| 2024-02-11 21:01:00,1707685260000,120.86,121.04,120.86,121.04,1.42794,120.8672,3 | |
| 2024-02-11 21:02:00,1707685320000,120.97,120.97,120.67,120.68,14.629150329999998,120.8594,14 | |
| 2024-02-11 21:03:00,1707685380000,120.79,120.79,120.1,120.16,232.73315162000003,120.3931,62 | |
| 2024-02-11 21:04:00,1707685440000,120.3,120.3,120.0,120.0,4.30029093,120.0641,10 | |
| 2024-02-11 21:05:00,1707685500000,120.13,120.13,120.13,120.13,0.02005,120.13,1 | |
| 2024-02-11 21:06:00,1707685560000,120.08,120.09,120.08,120.09,0.99746,120.0879,3 | |
| 2024-02-11 21:07:00,1707685620000,120.17,120.37,120.17,120.37,2.86838986,120.297,5 | |
| 2024-02-11 21:08:00,1707685680000,120.37,120.38,120.36,120.36,8.42328449,120.3766,3 | |
| 2024-02-11 21:09:00,1707685740000,120.42,120.49,120.42,120.49,4.0664757499999995,120.4772,4 | |
| 2024-02-11 21:10:00,1707685800000,120.5,120.5,120.5,120.5,0.61193,120.5,1 | |
| 2024-02-11 21:12:00,1707685920000,120.4,120.4,120.4,120.4,0.1928,120.4,1 | |
| 2024-02-11 21:14:00,1707686040000,120.68,120.73,120.68,120.73,1.17796657,120.7022,8 | |
| 2024-02-11 21:15:00,1707686100000,120.73,120.73,120.73,120.73,0.69425,120.73,1 | |
| 2024-02-11 21:16:00,1707686160000,120.82,120.84,120.82,120.84,5.893000000000001,120.827,2 | |
| 2024-02-11 21:17:00,1707686220000,120.85,120.85,120.8,120.8,1.26933,120.8197,2 | |
| 2024-02-11 21:20:00,1707686400000,120.66,121.03,120.66,120.74,244.68962782,120.8287,42 | |
| 2024-02-11 21:21:00,1707686460000,120.76,120.76,120.49,120.49,20.13967,120.5592,10 | |
| 2024-02-11 21:22:00,1707686520000,120.42,120.42,120.4,120.4,8.299999999999999,120.4089,5 | |
| 2024-02-11 21:23:00,1707686580000,120.6,120.71,120.6,120.71,23.1757,120.685,8 | |
| 2024-02-11 21:27:00,1707686820000,120.35,120.35,120.35,120.35,2.21,120.35,2 | |
| 2024-02-11 21:30:00,1707687000000,120.4,120.49,120.4,120.49,3.24905,120.4785,4 | |
| 2024-02-11 21:31:00,1707687060000,120.51,120.59,120.46,120.46,78.8869114,120.5298,19 | |
| 2024-02-11 21:33:00,1707687180000,120.33,120.44,120.33,120.44,6.25276,120.3894,4 | |
| 2024-02-11 21:36:00,1707687360000,120.3,120.3,120.01,120.04,45.907549440000004,120.1462,23 | |
| 2024-02-11 21:37:00,1707687420000,120.26,120.26,120.26,120.26,2.01272,120.26,2 | |
| 2024-02-11 21:39:00,1707687540000,120.52,120.53,120.52,120.53,6.40869,120.5218,3 | |
| 2024-02-11 21:45:00,1707687900000,120.28,120.28,120.28,120.28,0.97098,120.28,1 | |
| 2024-02-11 21:46:00,1707687960000,120.28,120.39,120.28,120.39,3.39997,120.3124,2 | |
| 2024-02-11 21:48:00,1707688080000,120.49,120.49,120.46,120.46,5.38692,120.4624,4 | |
| 2024-02-11 21:50:00,1707688200000,120.54,120.58,120.54,120.58,0.16517954,120.555,2 | |
| 2024-02-11 21:51:00,1707688260000,120.59,120.59,120.57,120.57,12.39177307,120.5749,5 | |
| 2024-02-11 21:52:00,1707688320000,120.69,120.69,120.69,120.69,0.03549254,120.69,1 | |
| 2024-02-11 21:54:00,1707688440000,120.56,120.56,120.56,120.56,0.07526,120.56,1 | |
| 2024-02-11 21:55:00,1707688500000,120.59,120.61,120.59,120.61,2.43532,120.6001,2 | |
| 2024-02-11 21:57:00,1707688620000,120.64,120.64,120.56,120.56,2.48397988,120.561,3 | |
| 2024-02-11 22:00:00,1707688800000,120.56,120.56,120.56,120.56,0.30728,120.56,1 | |
| 2024-02-11 22:01:00,1707688860000,120.57,120.7,120.57,120.7,4.246923,120.5994,4 | |
| 2024-02-11 22:02:00,1707688920000,120.63,120.81,120.63,120.77,0.97821994,120.7376,7 | |
| 2024-02-11 22:03:00,1707688980000,120.86,120.86,120.86,120.86,0.52816882,120.86,1 | |
| 2024-02-11 22:08:00,1707689280000,120.84,120.84,120.84,120.84,0.1296397,120.84,1 | |
| 2024-02-11 22:10:00,1707689400000,120.8,120.86,120.8,120.86,0.8829400000000001,120.8424,5 | |
| 2024-02-11 22:11:00,1707689460000,120.79,120.79,120.79,120.79,3.0,120.79,1 | |
| 2024-02-11 22:17:00,1707689820000,120.64,120.71,120.64,120.71,0.25007994,120.6861,6 | |
| 2024-02-11 22:18:00,1707689880000,120.64,120.64,120.64,120.64,0.7382,120.64,1 | |
| 2024-02-11 22:21:00,1707690060000,120.77,120.78,120.77,120.78,0.77026,120.7785,2 | |
| 2024-02-11 22:23:00,1707690180000,120.7,120.74,120.7,120.74,1.62857,120.7071,3 | |
| 2024-02-11 22:24:00,1707690240000,120.79,120.79,120.79,120.79,1.4363,120.79,1 | |
| 2024-02-11 22:25:00,1707690300000,120.84,120.84,120.84,120.84,0.79723,120.84,1 | |
| 2024-02-11 22:26:00,1707690360000,120.86,120.87,120.86,120.87,1.30772,120.8636,4 | |
| 2024-02-11 22:27:00,1707690420000,120.91,120.95,120.91,120.95,0.20533,120.9428,2 | |
| 2024-02-11 22:28:00,1707690480000,120.95,120.95,120.95,120.95,0.2510675,120.95,1 | |
| 2024-02-11 22:29:00,1707690540000,120.96,121.11,120.96,121.11,2.5391689,121.0295,14 | |
| 2024-02-11 22:31:00,1707690660000,121.2,121.21,121.2,121.2,0.43691246,121.2031,6 | |
| 2024-02-11 22:32:00,1707690720000,121.29,121.37,121.29,121.37,0.5777191,121.3057,4 | |
| 2024-02-11 22:33:00,1707690780000,121.32,121.43,121.32,121.43,0.81713206,121.3988,2 | |
| 2024-02-11 22:34:00,1707690840000,121.44,121.44,121.44,121.44,0.48744727,121.44,2 | |
| 2024-02-11 22:35:00,1707690900000,121.37,121.41,121.37,121.41,0.41338775,121.3843,4 | |
| 2024-02-11 22:37:00,1707691020000,121.42,121.49,121.42,121.49,1.28272978,121.4754,7 | |
| 2024-02-11 22:38:00,1707691080000,121.47,121.47,121.47,121.47,1.90438216,121.47,1 | |
| 2024-02-11 22:39:00,1707691140000,121.39,121.39,121.39,121.39,1.22256,121.39,1 | |
| 2024-02-11 22:41:00,1707691260000,121.44,121.44,121.44,121.44,5.8,121.44,1 | |
| 2024-02-11 22:42:00,1707691320000,121.44,121.44,121.44,121.44,1.31255273,121.44,1 | |
| 2024-02-11 22:43:00,1707691380000,121.2,121.2,121.2,121.2,0.07617,121.2,1 | |
| 2024-02-11 22:45:00,1707691500000,121.27,121.28,121.27,121.28,0.35788604,121.2781,2 | |
| 2024-02-11 22:47:00,1707691620000,121.2,121.2,121.2,121.2,0.31882,121.2,1 | |
| 2024-02-11 22:48:00,1707691680000,121.19,121.19,121.19,121.19,0.82515058,121.19,1 | |
| 2024-02-11 22:49:00,1707691740000,120.99,120.99,120.99,120.99,4.66722748,120.99,1 | |
| 2024-02-11 22:50:00,1707691800000,120.97,120.98,120.89,120.98,10.71715,120.9045,6 | |
| 2024-02-11 22:51:00,1707691860000,120.88,120.88,120.8,120.83,15.673592309999998,120.8102,3 | |
| 2024-02-11 22:53:00,1707691980000,120.72,120.73,120.47,120.47,7.57050642,120.6911,9 | |
| 2024-02-11 22:54:00,1707692040000,120.63,120.63,120.63,120.63,2.9,120.63,1 | |
| 2024-02-11 22:55:00,1707692100000,120.66,120.67,120.66,120.67,0.07253,120.6628,2 | |
| 2024-02-11 22:57:00,1707692220000,120.58,120.59,120.58,120.59,0.21,120.5878,2 | |
| 2024-02-11 23:03:00,1707692580000,120.66,120.66,120.57,120.57,0.5477503,120.6445,3 | |
| 2024-02-11 23:04:00,1707692640000,120.67,120.71,120.67,120.71,10.57674276,120.69,3 | |
| 2024-02-11 23:05:00,1707692700000,120.7,120.7,120.7,120.7,0.20262,120.7,1 | |
| 2024-02-11 23:06:00,1707692760000,120.73,120.91,120.73,120.91,1.6357799100000001,120.8297,6 | |
| 2024-02-11 23:07:00,1707692820000,120.91,120.91,120.91,120.91,1.18779,120.91,1 | |
| 2024-02-11 23:10:00,1707693000000,120.92,120.93,120.92,120.93,0.736692,120.9212,4 | |
| 2024-02-11 23:11:00,1707693060000,121.06,121.06,121.06,121.06,1.96897318,121.06,3 | |
| 2024-02-11 23:13:00,1707693180000,120.94,121.07,120.94,121.05,1.0251791800000003,121.0074,10 | |
| 2024-02-11 23:15:00,1707693300000,121.01,121.06,120.83,120.84,24.02151212,120.9255,7 | |
| 2024-02-11 23:16:00,1707693360000,120.97,120.97,120.97,120.97,1.3290529,120.97,1 | |
| 2024-02-11 23:19:00,1707693540000,121.14,121.14,121.14,121.14,0.07656,121.14,1 | |
| 2024-02-11 23:20:00,1707693600000,121.15,121.18,121.15,121.18,0.76916,121.1762,4 | |
| 2024-02-11 23:21:00,1707693660000,121.14,121.17,121.14,121.17,6.15181714,121.141,4 | |
| 2024-02-11 23:22:00,1707693720000,121.15,121.27,121.15,121.27,6.934380000000001,121.2372,8 | |
| 2024-02-11 23:23:00,1707693780000,121.24,121.24,121.24,121.24,0.02286,121.24,1 | |
| 2024-02-11 23:24:00,1707693840000,121.23,121.23,121.23,121.23,1.46069,121.23,1 | |
| 2024-02-11 23:25:00,1707693900000,121.31,121.32,121.31,121.32,2.9183399999999997,121.3113,3 | |
| 2024-02-11 23:29:00,1707694140000,121.13,121.13,121.13,121.13,0.47974,121.13,1 | |
| 2024-02-11 23:34:00,1707694440000,121.25,121.33,121.25,121.33,1.65394,121.3225,7 | |
| 2024-02-11 23:35:00,1707694500000,121.26,121.26,121.26,121.26,0.23217201,121.26,1 | |
| 2024-02-11 23:36:00,1707694560000,121.24,121.26,121.24,121.26,5.40233,121.251,3 | |
| 2024-02-11 23:37:00,1707694620000,121.16,121.16,121.0,121.0,3.6835500000000003,121.1059,2 | |
| 2024-02-11 23:38:00,1707694680000,120.98,120.98,120.98,120.98,4.55563,120.98,2 | |
| 2024-02-11 23:40:00,1707694800000,120.82,120.82,120.82,120.82,0.39918,120.82,1 | |
| 2024-02-11 23:42:00,1707694920000,120.8,120.8,120.7,120.7,11.186822509999999,120.7259,4 | |
| 2024-02-11 23:43:00,1707694980000,120.64,120.64,120.58,120.58,0.40584829,120.6271,2 | |
| 2024-02-11 23:44:00,1707695040000,120.57,120.57,120.57,120.57,0.2124863,120.57,1 | |
| 2024-02-11 23:45:00,1707695100000,120.51,120.53,120.51,120.53,1.1721300000000001,120.5149,2 | |
| 2024-02-11 23:46:00,1707695160000,120.51,120.51,120.36,120.36,2.9582294599999996,120.4833,4 | |
| 2024-02-11 23:47:00,1707695220000,120.23,120.43,120.21,120.43,16.747410300000002,120.2185,5 | |
| 2024-02-11 23:48:00,1707695280000,120.28,120.28,120.28,120.28,4.02994,120.28,1 | |
| 2024-02-11 23:49:00,1707695340000,120.51,120.51,120.51,120.51,0.13659329,120.51,2 | |
| 2024-02-11 23:51:00,1707695460000,120.55,120.55,120.55,120.55,0.84,120.55,1 | |
| 2024-02-11 23:53:00,1707695580000,120.42,120.43,120.42,120.43,10.460296880000001,120.4241,4 | |
| 2024-02-11 23:54:00,1707695640000,120.5,120.59,120.5,120.59,32.50927,120.5247,8 | |
| 2024-02-11 23:55:00,1707695700000,120.5,120.57,120.5,120.57,6.14792588,120.5219,4 | |
| 2024-02-11 23:56:00,1707695760000,120.6,120.6,120.6,120.6,0.09514172,120.6,1 | |
| 2024-02-11 23:57:00,1707695820000,120.71,120.71,120.68,120.69,4.0256939,120.6879,3 | |
| 2024-02-12 00:00:00,1707696000000,120.65,120.93,120.65,120.88,4.955523879999999,120.6903,9 | |
| 2024-02-12 00:01:00,1707696060000,120.81,120.81,120.6,120.6,7.043199230000001,120.6326,4 | |
| 2024-02-12 00:04:00,1707696240000,120.88,120.88,120.88,120.88,0.05611,120.88,2 | |
| 2024-02-12 00:06:00,1707696360000,120.76,120.81,120.69,120.81,0.88101907,120.7378,4 | |
| 2024-02-12 00:09:00,1707696540000,120.86,120.86,120.86,120.86,1.22,120.86,1 | |
| 2024-02-12 00:11:00,1707696660000,120.87,120.9,120.87,120.88,18.14497051,120.8819,6 | |
| 2024-02-12 00:12:00,1707696720000,120.88,120.97,120.88,120.97,0.9184486700000001,120.9336,4 | |
| 2024-02-12 00:14:00,1707696840000,120.85,120.85,120.7,120.7,12.04502175,120.8481,6 | |
| 2024-02-12 00:17:00,1707697020000,120.95,121.06,120.95,121.06,0.34894613,120.9849,3 | |
| 2024-02-12 00:18:00,1707697080000,120.86,120.86,120.86,120.86,0.41462807,120.86,1 | |
| 2024-02-12 00:19:00,1707697140000,120.9,120.9,120.9,120.9,1.65,120.9,1 | |
| 2024-02-12 00:21:00,1707697260000,120.91,120.97,120.91,120.97,6.36106553,120.9263,8 | |
| 2024-02-12 00:23:00,1707697380000,120.97,120.97,120.97,120.97,29.9573167,120.97,8 | |
| 2024-02-12 00:24:00,1707697440000,120.96,120.97,120.96,120.97,16.34844644,120.9697,5 | |
| 2024-02-12 00:25:00,1707697500000,120.97,121.06,120.97,121.06,34.20958935000001,120.9715,11 | |
| 2024-02-12 00:26:00,1707697560000,121.07,121.3,121.07,121.3,7.18931335,121.2232,13 | |
| 2024-02-12 00:27:00,1707697620000,121.3,121.3,121.3,121.3,0.04623742,121.3,2 | |
| 2024-02-12 00:28:00,1707697680000,121.05,121.05,121.05,121.05,0.07496,121.05,1 | |
| 2024-02-12 00:29:00,1707697740000,120.9,120.9,120.9,120.9,0.57972952,120.9,1 | |
| 2024-02-12 00:30:00,1707697800000,120.9,120.91,120.9,120.9,23.58757048,120.9068,6 | |
| 2024-02-12 00:31:00,1707697860000,120.75,120.75,120.53,120.53,4.02233791,120.6932,3 | |
| 2024-02-12 00:32:00,1707697920000,120.55,120.57,120.55,120.57,14.36604037,120.5617,4 | |
| 2024-02-12 00:33:00,1707697980000,120.64,120.65,120.64,120.65,1.2727499999999998,120.6494,2 | |
| 2024-02-12 00:34:00,1707698040000,120.72,120.72,120.72,120.72,0.12433,120.72,1 | |
| 2024-02-12 00:36:00,1707698160000,120.9,121.03,120.9,121.03,3.4188911,120.9692,10 | |
| 2024-02-12 00:37:00,1707698220000,120.99,120.99,120.8,120.8,1.63414606,120.9182,3 | |
| 2024-02-12 00:39:00,1707698340000,120.94,120.94,120.89,120.89,3.1773000000000002,120.9347,8 | |
| 2024-02-12 00:42:00,1707698520000,120.96,121.15,120.96,121.08,35.24723433999999,120.9716,7 | |
| 2024-02-12 00:43:00,1707698580000,121.3,121.3,121.23,121.23,0.28850977,121.2763,3 | |
| 2024-02-12 00:44:00,1707698640000,121.23,121.72,121.23,121.72,5.641171589999999,121.4719,22 | |
| 2024-02-12 00:45:00,1707698700000,121.72,121.72,121.35,121.35,40.07026312,121.432,19 | |
| 2024-02-12 00:46:00,1707698760000,121.16,121.16,120.91,120.91,0.25549031,120.9971,2 | |
| 2024-02-12 00:48:00,1707698880000,121.12,121.12,121.05,121.05,0.65827502,121.0739,2 | |
| 2024-02-12 00:49:00,1707698940000,120.94,120.94,120.94,120.94,0.2153168,120.94,1 | |
| 2024-02-12 00:50:00,1707699000000,120.87,120.87,120.81,120.81,0.6670009,120.831,2 | |
| 2024-02-12 00:52:00,1707699120000,120.69,120.69,120.5,120.5,0.5582541,120.6277,3 | |
| 2024-02-12 00:53:00,1707699180000,120.53,121.02,120.53,121.02,43.96858296,120.8848,16 | |
| 2024-02-12 00:54:00,1707699240000,120.77,120.77,120.38,120.57,121.83745216,120.625,29 | |
| 2024-02-12 00:56:00,1707699360000,120.51,120.69,120.51,120.69,2.25517,120.5304,3 | |
| 2024-02-12 00:57:00,1707699420000,120.74,120.74,120.54,120.59,0.95362372,120.6188,4 | |
| 2024-02-12 00:58:00,1707699480000,120.51,120.51,120.51,120.51,0.75,120.51,3 | |
| 2024-02-12 01:01:00,1707699660000,120.48,120.48,120.48,120.48,0.76248,120.48,1 | |
| 2024-02-12 01:02:00,1707699720000,120.69,120.69,120.67,120.67,1.47156169,120.6737,2 | |
| 2024-02-12 01:03:00,1707699780000,120.61,120.62,120.59,120.59,28.29282191,120.6003,6 | |
| 2024-02-12 01:05:00,1707699900000,120.66,120.73,120.66,120.73,13.14478,120.6776,6 | |
| 2024-02-12 01:06:00,1707699960000,120.78,120.79,120.78,120.79,0.07522,120.7818,2 | |
| 2024-02-12 01:08:00,1707700080000,120.79,120.79,120.79,120.79,0.11438679,120.79,1 | |
| 2024-02-12 01:09:00,1707700140000,120.81,120.81,120.81,120.81,0.14466005,120.81,1 | |
| 2024-02-12 01:10:00,1707700200000,120.8,120.8,120.57,120.57,0.89380655,120.6787,2 | |
| 2024-02-12 01:11:00,1707700260000,120.54,120.62,120.54,120.55,30.83641392,120.5495,6 | |
| 2024-02-12 01:12:00,1707700320000,120.56,120.56,120.46,120.46,39.378654389999994,120.5496,15 | |
| 2024-02-12 01:13:00,1707700380000,120.38,120.38,120.38,120.38,0.4524625,120.38,1 | |
| 2024-02-12 01:18:00,1707700680000,120.62,120.62,120.62,120.62,0.17249132,120.62,4 | |
| 2024-02-12 01:20:00,1707700800000,120.69,120.69,120.69,120.69,0.035,120.69,1 | |
| 2024-02-12 01:21:00,1707700860000,120.66,120.68,120.66,120.68,16.00954,120.6703,4 | |
| 2024-02-12 01:22:00,1707700920000,120.71,120.9,120.6,120.9,127.46750311999999,120.6571,24 | |
| 2024-02-12 01:23:00,1707700980000,120.81,120.81,120.81,120.81,0.01973,120.81,1 | |
| 2024-02-12 01:24:00,1707701040000,120.79,121.2,120.79,120.81,164.51798490000004,121.0352,26 | |
| 2024-02-12 01:27:00,1707701220000,120.86,120.86,120.86,120.86,7.19841138,120.86,1 | |
| 2024-02-12 01:28:00,1707701280000,120.8,120.81,120.8,120.81,18.8781,120.8069,4 | |
| 2024-02-12 01:29:00,1707701340000,120.8,120.8,120.8,120.8,6.7163861,120.8,1 | |
| 2024-02-12 01:32:00,1707701520000,120.59,120.59,120.59,120.59,0.97431,120.59,2 | |
| 2024-02-12 01:33:00,1707701580000,120.59,120.59,120.59,120.59,4.00539,120.59,1 | |
| 2024-02-12 01:34:00,1707701640000,120.58,120.58,120.32,120.32,5.885623649999999,120.4902,3 | |
| 2024-02-12 01:36:00,1707701760000,120.21,120.22,120.14,120.14,1.2752592,120.1887,3 | |
| 2024-02-12 01:37:00,1707701820000,120.07,120.07,119.8,119.81,46.68589563,119.9485,15 | |
| 2024-02-12 01:38:00,1707701880000,119.75,119.89,119.75,119.89,8.3375,119.8491,2 | |
| 2024-02-12 01:39:00,1707701940000,119.76,119.76,119.73,119.73,0.4307655,119.7449,2 | |
| 2024-02-12 01:40:00,1707702000000,119.66,119.66,119.3,119.3,164.84501523,119.3701,25 | |
| 2024-02-12 01:41:00,1707702060000,119.5,119.5,119.5,119.5,1.2771,119.5,1 | |
| 2024-02-12 01:42:00,1707702120000,119.56,119.56,119.54,119.54,3.51625,119.5412,3 | |
| 2024-02-12 01:43:00,1707702180000,119.56,119.58,119.38,119.57,167.15993786,119.4617,25 | |
| 2024-02-12 01:44:00,1707702240000,119.59,119.71,119.59,119.71,1.82,119.6998,2 | |
| 2024-02-12 01:45:00,1707702300000,119.86,119.87,119.86,119.87,5.0,119.8661,2 | |
| 2024-02-12 01:46:00,1707702360000,119.91,119.97,119.91,119.97,0.19288028000000002,119.9274,3 | |
| 2024-02-12 01:47:00,1707702420000,119.97,119.97,119.97,119.97,0.0812,119.97,2 | |
| 2024-02-12 01:48:00,1707702480000,119.96,119.98,119.9,119.9,7.6029,119.9021,3 | |
| 2024-02-12 01:49:00,1707702540000,119.8,119.8,119.8,119.8,0.0812,119.8,1 | |
| 2024-02-12 01:50:00,1707702600000,119.78,119.78,119.78,119.78,0.1624,119.78,1 | |
| 2024-02-12 01:51:00,1707702660000,119.72,119.82,119.72,119.82,2.6045100000000003,119.7642,3 | |
| 2024-02-12 01:52:00,1707702720000,119.82,119.92,119.82,119.92,4.97504054,119.8588,5 | |
| 2024-02-12 01:53:00,1707702780000,119.89,119.89,119.89,119.89,4.8013699999999995,119.89,2 | |
| 2024-02-12 01:54:00,1707702840000,119.95,119.95,119.95,119.95,0.38652,119.95,1 | |
| 2024-02-12 01:55:00,1707702900000,119.96,119.96,119.96,119.96,1.0,119.96,1 | |
| 2024-02-12 01:57:00,1707703020000,120.0,120.0,120.0,120.0,0.20525,120.0,1 | |
| 2024-02-12 01:58:00,1707703080000,120.0,120.0,119.97,119.97,0.1159,119.985,2 | |
| 2024-02-12 01:59:00,1707703140000,120.01,120.03,120.01,120.03,1.81237,120.0284,2 | |
| 2024-02-12 02:00:00,1707703200000,119.84,120.17,119.78,119.78,0.25367,119.8932,3 | |
| 2024-02-12 02:02:00,1707703320000,119.97,119.97,119.97,119.97,1.0,119.97,1 | |
| 2024-02-12 02:03:00,1707703380000,120.03,120.03,120.02,120.02,2.73235558,120.0229,2 | |
| 2024-02-12 02:08:00,1707703680000,119.78,119.78,119.76,119.76,3.86282546,119.77,2 | |
| 2024-02-12 02:09:00,1707703740000,119.67,119.85,119.67,119.85,2.3814555800000003,119.6906,3 | |
| 2024-02-12 02:13:00,1707703980000,120.05,120.05,120.05,120.05,1.55237,120.05,2 | |
| 2024-02-12 02:15:00,1707704100000,120.08,120.08,120.08,120.08,0.1533,120.08,1 | |
| 2024-02-12 02:16:00,1707704160000,120.09,120.16,120.09,120.16,5.1902648,120.1532,5 | |
| 2024-02-12 02:18:00,1707704280000,119.98,119.98,119.98,119.98,0.07563,119.98,1 | |
| 2024-02-12 02:19:00,1707704340000,119.98,119.98,119.98,119.98,0.04637029,119.98,1 | |
| 2024-02-12 02:20:00,1707704400000,120.06,120.1,120.06,120.1,11.959800000000001,120.0859,6 | |
| 2024-02-12 02:22:00,1707704520000,120.01,120.01,120.01,120.01,0.11174,120.01,1 | |
| 2024-02-12 02:23:00,1707704580000,120.0,120.0,119.58,119.58,56.9,119.6549,12 | |
| 2024-02-12 02:24:00,1707704640000,119.67,119.68,119.67,119.68,8.52333,119.6758,4 | |
| 2024-02-12 02:26:00,1707704760000,119.8,119.8,119.8,119.8,0.15625,119.8,1 | |
| 2024-02-12 02:28:00,1707704880000,119.87,119.89,119.87,119.89,8.33333333,119.8827,3 | |
| 2024-02-12 02:29:00,1707704940000,119.92,119.92,119.92,119.92,0.02209,119.92,1 | |
| 2024-02-12 02:30:00,1707705000000,119.92,120.02,119.92,120.02,0.7766099999999999,120.0138,2 | |
| 2024-02-12 02:31:00,1707705060000,119.88,119.88,119.88,119.88,0.38675,119.88,1 | |
| 2024-02-12 02:33:00,1707705180000,120.04,120.04,120.04,120.04,1.0,120.04,1 | |
| 2024-02-12 02:34:00,1707705240000,120.02,120.02,120.02,120.02,0.71733,120.02,1 | |
| 2024-02-12 02:35:00,1707705300000,119.92,119.92,119.92,119.92,0.58372248,119.92,1 | |
| 2024-02-12 02:37:00,1707705420000,119.88,119.88,119.88,119.88,0.03201803,119.88,1 | |
| 2024-02-12 02:38:00,1707705480000,119.57,119.6,119.57,119.6,0.6628479,119.5807,2 | |
| 2024-02-12 02:39:00,1707705540000,119.5,119.5,119.46,119.46,1.04051,119.4616,2 | |
| 2024-02-12 02:41:00,1707705660000,119.53,119.53,119.35,119.48,13.24185457,119.3856,6 | |
| 2024-02-12 02:42:00,1707705720000,119.58,119.58,119.58,119.58,1.17588,119.58,2 | |
| 2024-02-12 02:44:00,1707705840000,119.58,119.58,119.58,119.58,0.00613,119.58,1 | |
| 2024-02-12 02:45:00,1707705900000,119.57,119.57,119.57,119.57,0.7575,119.57,1 | |
| 2024-02-12 02:46:00,1707705960000,119.42,119.76,119.42,119.76,34.30222828,119.6061,14 | |
| 2024-02-12 02:48:00,1707706080000,119.35,119.35,119.24,119.24,41.030038330000004,119.3494,9 | |
| 2024-02-12 02:49:00,1707706140000,119.26,119.35,119.26,119.35,4.11464454,119.2653,4 | |
| 2024-02-12 02:50:00,1707706200000,119.42,119.55,119.42,119.52,13.5404,119.5108,5 | |
| 2024-02-12 02:51:00,1707706260000,119.58,119.85,119.58,119.85,0.5297714,119.6992,5 | |
| 2024-02-12 02:52:00,1707706320000,119.54,119.54,119.54,119.54,2.00578,119.54,1 | |
| 2024-02-12 02:54:00,1707706440000,119.85,119.85,119.35,119.35,2.41439016,119.565,4 | |
| 2024-02-12 02:56:00,1707706560000,119.46,119.48,119.46,119.48,0.2501455,119.471,2 | |
| 2024-02-12 02:57:00,1707706620000,119.67,119.68,119.67,119.68,2.67643,119.6706,4 | |
| 2024-02-12 02:58:00,1707706680000,119.75,120.09,119.75,120.09,7.293073640000001,119.9153,16 | |
| 2024-02-12 02:59:00,1707706740000,120.1,120.47,120.1,120.47,28.3460441,120.3088,21 | |
| 2024-02-12 03:00:00,1707706800000,120.53,120.53,120.24,120.24,2.72533422,120.4442,2 | |
| 2024-02-12 03:01:00,1707706860000,120.4,120.71,120.4,120.71,2.6251538699999997,120.5341,16 | |
| 2024-02-12 03:02:00,1707706920000,120.78,120.78,120.77,120.77,2.18841082,120.7712,3 | |
| 2024-02-12 03:03:00,1707706980000,120.75,120.75,120.75,120.75,3.12939735,120.75,2 | |
| 2024-02-12 03:04:00,1707707040000,120.78,120.78,120.78,120.78,0.28575,120.78,2 | |
| 2024-02-12 03:05:00,1707707100000,120.58,120.58,120.58,120.58,0.16763304,120.58,1 | |
| 2024-02-12 03:07:00,1707707220000,120.83,120.83,120.75,120.83,3.29894916,120.825,5 | |
| 2024-02-12 03:09:00,1707707340000,120.67,120.67,120.59,120.59,2.20012,120.5998,2 | |
| 2024-02-12 03:10:00,1707707400000,120.32,120.32,120.32,120.32,0.92717,120.32,1 | |
| 2024-02-12 03:11:00,1707707460000,120.41,120.41,120.41,120.41,0.21,120.41,1 | |
| 2024-02-12 03:12:00,1707707520000,120.33,120.33,120.33,120.33,6.984400000000001,120.33,3 | |
| 2024-02-12 03:13:00,1707707580000,120.31,120.31,120.07,120.07,0.90138111,120.1537,4 | |
| 2024-02-12 03:14:00,1707707640000,119.98,119.98,119.98,119.98,0.2172864,119.98,1 | |
| 2024-02-12 03:15:00,1707707700000,119.93,119.93,119.9,119.9,0.4316862,119.915,2 | |
| 2024-02-12 03:16:00,1707707760000,119.95,119.95,119.83,119.83,0.3052101,119.8597,2 | |
| 2024-02-12 03:18:00,1707707880000,119.96,119.96,119.96,119.96,1.79081067,119.96,1 | |
| 2024-02-12 03:19:00,1707707940000,119.98,120.21,119.98,120.21,0.40911027,120.1034,6 | |
| 2024-02-12 03:20:00,1707708000000,120.15,120.15,120.15,120.15,0.96248,120.15,1 | |
| 2024-02-12 03:21:00,1707708060000,120.16,120.22,120.16,120.22,0.31064343,120.1847,4 | |
| 2024-02-12 03:23:00,1707708180000,120.22,120.54,120.22,120.54,1.8840725800000002,120.377,11 | |
| 2024-02-12 03:24:00,1707708240000,120.54,120.61,120.51,120.59,0.55611574,120.5811,6 | |
| 2024-02-12 03:25:00,1707708300000,120.62,120.62,120.62,120.62,1.91780219,120.62,1 | |
| 2024-02-12 03:26:00,1707708360000,120.43,120.43,120.43,120.43,1.77111242,120.43,1 | |
| 2024-02-12 03:28:00,1707708480000,120.56,120.56,120.56,120.56,2.57206,120.56,3 | |
| 2024-02-12 03:30:00,1707708600000,120.6,120.73,120.6,120.73,10.4292401,120.662,9 | |
| 2024-02-12 03:31:00,1707708660000,120.78,120.9,120.73,120.81,2.5066179199999996,120.7964,18 | |
| 2024-02-12 03:32:00,1707708720000,121.02,121.47,120.9,121.38,9.09012353,121.3427,23 | |
| 2024-02-12 03:33:00,1707708780000,121.2,121.2,121.2,121.2,1.90862459,121.2,1 | |
| 2024-02-12 03:34:00,1707708840000,121.08,121.08,121.08,121.08,0.20795,121.08,1 | |
| 2024-02-12 03:36:00,1707708960000,120.92,120.92,120.92,120.92,2.0,120.92,3 | |
| 2024-02-12 03:37:00,1707709020000,120.69,120.71,120.69,120.71,1.7990381599999998,120.7031,2 | |
| 2024-02-12 03:39:00,1707709140000,120.95,120.98,120.95,120.98,6.88588467,120.9794,2 | |
| 2024-02-12 03:41:00,1707709260000,121.02,121.08,121.02,121.08,0.39137414,121.0314,4 | |
| 2024-02-12 03:43:00,1707709380000,121.13,121.13,121.13,121.13,4.1,121.13,1 | |
| 2024-02-12 03:45:00,1707709500000,121.22,121.27,121.22,121.27,8.43531062,121.2402,9 | |
| 2024-02-12 03:46:00,1707709560000,121.23,121.23,121.18,121.18,5.2620283500000005,121.2142,4 | |
| 2024-02-12 03:48:00,1707709680000,121.16,121.19,121.16,121.18,11.010059369999999,121.1892,4 | |
| 2024-02-12 03:49:00,1707709740000,121.35,121.4,121.35,121.39,2.54336,121.3896,8 | |
| 2024-02-12 03:51:00,1707709860000,121.4,121.46,121.4,121.46,20.15013022,121.4027,8 | |
| 2024-02-12 03:52:00,1707709920000,121.45,121.45,121.45,121.45,1.34484035,121.45,1 | |
| 2024-02-12 03:53:00,1707709980000,121.44,121.44,121.44,121.44,2.5666,121.44,2 | |
| 2024-02-12 03:54:00,1707710040000,121.45,121.45,121.45,121.45,0.22823,121.45,1 | |
| 2024-02-12 03:55:00,1707710100000,121.3,121.3,121.3,121.3,8.60309193,121.3,1 | |
| 2024-02-12 03:58:00,1707710280000,121.21,121.21,121.21,121.21,2.6392100000000003,121.21,2 | |
| 2024-02-12 03:59:00,1707710340000,121.24,121.24,121.24,121.24,0.63758,121.24,1 | |
| 2024-02-12 04:00:00,1707710400000,121.3,121.47,121.3,121.47,31.984362029999996,121.4235,17 | |
| 2024-02-12 04:01:00,1707710460000,121.33,121.38,121.33,121.38,6.14002,121.3782,2 | |
| 2024-02-12 04:03:00,1707710580000,121.38,121.44,121.38,121.44,11.187064079999999,121.4134,5 | |
| 2024-02-12 04:04:00,1707710640000,121.47,121.47,121.47,121.47,0.07472,121.47,1 | |
| 2024-02-12 04:05:00,1707710700000,121.44,121.44,121.44,121.44,0.07472,121.44,1 | |
| 2024-02-12 04:06:00,1707710760000,121.44,121.44,121.44,121.44,1.11086,121.44,1 | |
| 2024-02-12 04:07:00,1707710820000,121.31,121.31,121.3,121.3,1.2892233999999998,121.3091,2 | |
| 2024-02-12 04:09:00,1707710940000,121.31,121.42,121.25,121.42,3.4479890099999997,121.309,4 | |
| 2024-02-12 04:10:00,1707711000000,121.42,122.19,121.42,121.9,50.05578894,121.91,42 | |
| 2024-02-12 04:11:00,1707711060000,121.92,121.92,121.92,121.92,1.89735319,121.92,1 | |
| 2024-02-12 04:12:00,1707711120000,121.53,121.56,121.52,121.53,5.84362428,121.5322,4 | |
| 2024-02-12 04:13:00,1707711180000,121.54,121.54,121.54,121.54,0.2171313,121.54,1 | |
| 2024-02-12 04:16:00,1707711360000,121.43,121.43,121.35,121.35,2.07794089,121.4146,2 | |
| 2024-02-12 04:17:00,1707711420000,121.39,121.39,121.25,121.25,3.90617259,121.2851,8 | |
| 2024-02-12 04:18:00,1707711480000,121.2,121.2,120.96,120.96,1.86460509,121.0973,7 | |
| 2024-02-12 04:19:00,1707711540000,120.9,120.9,120.79,120.79,3.1665164999999997,120.7976,3 | |
| 2024-02-12 04:21:00,1707711660000,120.98,120.98,120.98,120.98,0.21,120.98,1 | |
| 2024-02-12 04:23:00,1707711780000,121.04,121.16,121.04,121.16,3.26555,121.1063,3 | |
| 2024-02-12 04:24:00,1707711840000,121.2,121.21,121.2,121.21,5.78951,121.2058,3 | |
| 2024-02-12 04:26:00,1707711960000,121.44,121.66,121.44,121.66,1.0168203599999999,121.5575,11 | |
| 2024-02-12 04:27:00,1707712020000,121.65,121.71,121.65,121.71,9.873825340000002,121.6568,5 | |
| 2024-02-12 04:28:00,1707712080000,121.71,122.24,121.71,122.16,47.979532860000006,122.0914,30 | |
| 2024-02-12 04:29:00,1707712140000,122.16,122.16,122.16,122.16,1.53684421,122.16,4 | |
| 2024-02-12 04:31:00,1707712260000,121.7,121.7,121.4,121.41,46.61725822999999,121.4917,29 | |
| 2024-02-12 04:32:00,1707712320000,121.39,121.43,121.39,121.43,2.76132,121.4139,2 | |
| 2024-02-12 04:39:00,1707712740000,121.52,121.52,121.52,121.52,3.52676,121.52,1 | |
| 2024-02-12 04:40:00,1707712800000,121.65,121.78,121.65,121.78,0.07467,121.6593,2 | |
| 2024-02-12 04:41:00,1707712860000,121.83,121.86,121.83,121.86,0.51803733,121.8522,2 | |
| 2024-02-12 04:42:00,1707712920000,121.8,121.8,121.8,121.8,0.82031384,121.8,1 | |
| 2024-02-12 04:45:00,1707713100000,121.97,121.97,121.97,121.97,0.1267035,121.97,1 | |
| 2024-02-12 04:48:00,1707713280000,121.92,121.92,121.8,121.8,24.103070419999998,121.8153,6 | |
| 2024-02-12 04:49:00,1707713340000,121.62,121.62,121.6,121.6,2.91517628,121.6087,2 | |
| 2024-02-12 04:50:00,1707713400000,121.63,121.63,121.58,121.58,2.87246,121.5896,2 | |
| 2024-02-12 04:51:00,1707713460000,121.51,121.51,121.51,121.51,4.11488766,121.51,1 | |
| 2024-02-12 04:52:00,1707713520000,121.54,121.54,121.54,121.54,2.37867,121.54,1 | |
| 2024-02-12 04:53:00,1707713580000,121.55,121.59,121.52,121.55,112.05209639999998,121.5569,29 | |
| 2024-02-12 04:54:00,1707713640000,121.54,121.57,121.34,121.34,31.973688990000003,121.5409,11 | |
| 2024-02-12 04:55:00,1707713700000,121.39,121.4,121.38,121.4,10.08981708,121.3954,3 | |
| 2024-02-12 04:56:00,1707713760000,121.29,121.29,121.08,121.08,6.6461969000000005,121.1477,6 | |
| 2024-02-12 04:57:00,1707713820000,121.05,121.05,121.05,121.05,0.2171313,121.05,1 | |
| 2024-02-12 04:58:00,1707713880000,120.9,120.97,120.82,120.85,7.21561093,120.8674,5 | |
| 2024-02-12 04:59:00,1707713940000,121.04,121.04,120.79,120.79,17.923333479999997,120.9179,9 | |
| 2024-02-12 05:00:00,1707714000000,120.85,121.05,120.78,120.78,14.56103719,120.8084,5 | |
| 2024-02-12 05:01:00,1707714060000,121.07,121.07,121.07,121.07,0.21,121.07,1 | |
| 2024-02-12 05:02:00,1707714120000,121.02,121.23,121.02,121.23,1.97143543,121.0264,2 | |
| 2024-02-12 05:03:00,1707714180000,121.27,121.27,121.27,121.27,3.0,121.27,1 | |
| 2024-02-12 05:07:00,1707714420000,121.3,121.41,121.3,121.41,1.55818892,121.3934,5 | |
| 2024-02-12 05:08:00,1707714480000,121.65,121.66,121.65,121.66,5.90898,121.6559,3 | |
| 2024-02-12 05:10:00,1707714600000,121.43,121.43,121.43,121.43,8.530000000000001,121.43,2 | |
| 2024-02-12 05:11:00,1707714660000,121.44,121.44,121.44,121.44,0.06966795,121.44,1 | |
| 2024-02-12 05:12:00,1707714720000,121.48,121.52,121.48,121.52,2.34548421,121.4838,3 | |
| 2024-02-12 05:13:00,1707714780000,121.62,121.62,121.55,121.55,2.02183498,121.5541,2 | |
| 2024-02-12 05:14:00,1707714840000,121.44,121.44,121.44,121.44,0.17157,121.44,1 | |
| 2024-02-12 05:15:00,1707714900000,121.44,121.44,121.44,121.44,3.98351077,121.44,1 | |
| 2024-02-12 05:16:00,1707714960000,121.43,121.59,121.4,121.59,5.14418136,121.4384,5 | |
| 2024-02-12 05:18:00,1707715080000,121.56,121.56,121.53,121.53,2.48987,121.5448,2 | |
| 2024-02-12 05:19:00,1707715140000,121.47,121.73,121.41,121.65,8.780976599999999,121.484,10 | |
| 2024-02-12 05:20:00,1707715200000,121.68,121.68,121.42,121.42,13.79179,121.5613,9 | |
| 2024-02-12 05:21:00,1707715260000,121.36,121.36,121.29,121.29,25.454704390000003,121.3061,8 | |
| 2024-02-12 05:22:00,1707715320000,121.3,121.3,121.3,121.3,0.07894876,121.3,1 | |
| 2024-02-12 05:23:00,1707715380000,121.43,121.47,121.43,121.47,1.3800000000000001,121.4622,4 | |
| 2024-02-12 05:25:00,1707715500000,121.56,121.56,121.51,121.51,23.7,121.5145,3 | |
| 2024-02-12 05:26:00,1707715560000,121.4,121.4,121.39,121.39,4.42138817,121.3945,2 | |
| 2024-02-12 05:27:00,1707715620000,121.34,121.34,121.34,121.34,1.61816711,121.34,1 | |
| 2024-02-12 05:29:00,1707715740000,121.45,121.45,121.45,121.45,1.90469576,121.45,1 | |
| 2024-02-12 05:30:00,1707715800000,121.47,121.47,121.47,121.47,1.22988,121.47,1 | |
| 2024-02-12 05:31:00,1707715860000,121.39,121.39,121.39,121.39,0.21,121.39,1 | |
| 2024-02-12 05:32:00,1707715920000,121.44,121.44,121.44,121.44,1.37996,121.44,1 | |
| 2024-02-12 05:33:00,1707715980000,121.54,121.54,121.54,121.54,4.783849999999999,121.54,3 | |
| 2024-02-12 05:34:00,1707716040000,121.53,121.53,121.53,121.53,1.91655,121.53,1 | |
| 2024-02-12 05:41:00,1707716460000,121.61,121.63,121.61,121.63,0.15110936,121.6189,3 | |
| 2024-02-12 05:45:00,1707716700000,121.45,121.51,121.17,121.17,7.346149089999999,121.3764,8 | |
| 2024-02-12 05:48:00,1707716880000,121.28,121.3,121.28,121.3,1.6007000000000002,121.2978,3 | |
| 2024-02-12 05:50:00,1707717000000,121.19,121.19,121.18,121.18,2.51626,121.1801,3 | |
| 2024-02-12 05:51:00,1707717060000,121.36,121.36,121.36,121.36,1.44071,121.36,1 | |
| 2024-02-12 05:52:00,1707717120000,121.33,121.33,121.33,121.33,5.5575600000000005,121.33,3 | |
| 2024-02-12 05:53:00,1707717180000,121.32,121.32,121.27,121.27,17.0,121.2723,2 | |
| 2024-02-12 05:55:00,1707717300000,121.03,121.03,120.97,121.01,3.1330012999999997,120.9812,3 | |
| 2024-02-12 05:57:00,1707717420000,121.11,121.14,121.11,121.14,12.86871,121.1118,3 | |
| 2024-02-12 05:58:00,1707717480000,121.09,121.09,121.09,121.09,3.906,121.09,1 | |
| 2024-02-12 05:59:00,1707717540000,121.08,121.1,121.08,121.1,12.34258,121.0877,6 | |
| 2024-02-12 06:00:00,1707717600000,121.2,121.2,121.2,121.2,0.02032,121.2,1 | |
| 2024-02-12 06:03:00,1707717780000,121.17,121.17,121.17,121.17,1.34063,121.17,1 | |
| 2024-02-12 06:04:00,1707717840000,121.35,121.38,121.35,121.38,0.81172,121.3744,3 | |
| 2024-02-12 06:06:00,1707717960000,121.18,121.18,121.04,121.04,7.92296927,121.1081,5 | |
| 2024-02-12 06:09:00,1707718140000,120.97,120.97,120.97,120.97,2.00849,120.97,1 | |
| 2024-02-12 06:10:00,1707718200000,121.02,121.25,121.02,121.25,2.2051700000000003,121.1184,7 | |
| 2024-02-12 06:13:00,1707718380000,121.28,121.39,121.28,121.39,0.77,121.3777,2 | |
| 2024-02-12 06:14:00,1707718440000,121.38,121.38,121.38,121.38,3.56857,121.38,1 | |
| 2024-02-12 06:15:00,1707718500000,121.4,121.47,121.4,121.47,0.59957311,121.4241,5 | |
| 2024-02-12 06:16:00,1707718560000,121.45,121.45,121.45,121.45,0.04502953,121.45,1 | |
| 2024-02-12 06:17:00,1707718620000,121.47,121.49,121.47,121.49,0.22961471,121.4804,2 | |
| 2024-02-12 06:18:00,1707718680000,121.51,121.52,121.51,121.52,2.3815999999999997,121.5158,2 | |
| 2024-02-12 06:19:00,1707718740000,121.55,121.55,121.55,121.55,0.04461882,121.55,1 | |
| 2024-02-12 06:24:00,1707719040000,121.55,121.55,121.55,121.55,0.05833722,121.55,1 | |
| 2024-02-12 06:26:00,1707719160000,121.58,121.58,121.48,121.48,10.01297688,121.4894,4 | |
| 2024-02-12 06:29:00,1707719340000,121.59,121.67,121.59,121.67,1.9565599999999999,121.666,3 | |
| 2024-02-12 06:30:00,1707719400000,121.61,121.61,121.61,121.61,0.13044708,121.61,1 | |
| 2024-02-12 06:31:00,1707719460000,121.71,121.78,121.61,121.78,6.21157692,121.7414,10 | |
| 2024-02-12 06:32:00,1707719520000,121.77,121.77,121.77,121.77,0.20929,121.77,1 | |
| 2024-02-12 06:33:00,1707719580000,121.67,121.67,121.67,121.67,2.9,121.67,1 | |
| 2024-02-12 06:34:00,1707719640000,121.45,121.45,121.45,121.45,0.79341,121.45,1 | |
| 2024-02-12 06:35:00,1707719700000,121.46,121.46,121.34,121.34,4.70110828,121.3742,4 | |
| 2024-02-12 06:36:00,1707719760000,121.33,121.33,121.23,121.23,4.61499332,121.2888,2 | |
| 2024-02-12 06:38:00,1707719880000,121.46,121.56,121.46,121.56,0.58085071,121.4868,4 | |
| 2024-02-12 06:39:00,1707719940000,121.56,121.68,121.56,121.67,3.2831529,121.6711,6 | |
| 2024-02-12 06:42:00,1707720120000,121.72,121.73,121.72,121.73,5.48665,121.7256,3 | |
| 2024-02-12 06:43:00,1707720180000,121.62,121.62,121.62,121.62,0.17720919,121.62,1 |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment