Created
January 31, 2026 04:19
-
-
Save tsaito-cyber/3b15f922803d44d28331cb75a4db1b2a to your computer and use it in GitHub Desktop.
We can't make this file beautiful and searchable because it's too large.
This file contains hidden or bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| datetime,timestamp,open,high,low,close,volume,vwap,transactions | |
| 2024-02-01 09:01:00,1706778060000,71.26,71.26,71.26,71.26,310.0,71.26,2 | |
| 2024-02-01 09:02:00,1706778120000,71.24,71.25,71.24,71.25,1000.0,71.245,3 | |
| 2024-02-01 09:12:00,1706778720000,71.4,71.4,71.4,71.4,474.0,71.3984,7 | |
| 2024-02-01 09:16:00,1706778960000,71.45,71.45,71.45,71.45,550.0,71.4527,4 | |
| 2024-02-01 09:24:00,1706779440000,71.5,71.5,71.5,71.5,500.0,71.501,4 | |
| 2024-02-01 09:25:00,1706779500000,71.5,71.5,71.5,71.5,299.0,71.51,3 | |
| 2024-02-01 09:39:00,1706780340000,71.5,71.5,71.5,71.5,200.0,71.5,1 | |
| 2024-02-01 09:40:00,1706780400000,71.54,71.54,71.54,71.54,200.0,71.5425,2 | |
| 2024-02-01 10:05:00,1706781900000,71.51,71.51,71.51,71.51,2900.0,71.511,13 | |
| 2024-02-01 10:06:00,1706781960000,71.56,71.56,71.56,71.56,1400.0,71.56,5 | |
| 2024-02-01 10:07:00,1706782020000,71.47,71.47,71.47,71.47,1500.0,71.47,1 | |
| 2024-02-01 10:08:00,1706782080000,71.41,71.41,71.41,71.41,1200.0,71.41,2 | |
| 2024-02-01 10:11:00,1706782260000,71.35,71.35,71.35,71.35,500.0,71.35,4 | |
| 2024-02-01 10:12:00,1706782320000,71.36,71.36,71.36,71.36,100.0,71.36,1 | |
| 2024-02-01 10:13:00,1706782380000,71.4,71.4,71.4,71.4,1100.0,71.4,1 | |
| 2024-02-01 10:15:00,1706782500000,71.53,71.53,71.53,71.53,1820.0,71.5303,6 | |
| 2024-02-01 10:18:00,1706782680000,71.63,71.63,71.63,71.63,235.0,71.6291,8 | |
| 2024-02-01 11:13:00,1706785980000,71.59,71.59,71.59,71.59,260.0,71.5892,5 | |
| 2024-02-01 11:14:00,1706786040000,71.59,71.59,71.59,71.59,125.0,71.5896,6 | |
| 2024-02-01 11:15:00,1706786100000,71.62,71.62,71.62,71.62,135.0,71.6174,8 | |
| 2024-02-01 11:16:00,1706786160000,71.61,71.61,71.61,71.61,100.0,71.61,1 | |
| 2024-02-01 11:27:00,1706786820000,71.56,71.56,71.56,71.56,105.0,71.5605,2 | |
| 2024-02-01 11:36:00,1706787360000,71.57,71.57,71.57,71.57,215.0,71.5686,5 | |
| 2024-02-01 11:42:00,1706787720000,71.7,71.71,71.7,71.71,810.0,71.7033,9 | |
| 2024-02-01 11:45:00,1706787900000,71.69,71.69,71.69,71.69,975.0,71.69,1 | |
| 2024-02-01 11:53:00,1706788380000,71.64,71.64,71.64,71.64,100.0,71.64,1 | |
| 2024-02-01 11:54:00,1706788440000,71.56,71.56,71.56,71.56,390.0,71.56,5 | |
| 2024-02-01 11:58:00,1706788680000,71.55,71.55,71.55,71.55,250.0,71.55,2 | |
| 2024-02-01 12:01:00,1706788860000,71.5,71.5,71.5,71.5,100.0,71.5,1 | |
| 2024-02-01 12:04:00,1706789040000,71.5,71.7,71.5,71.7,1711.0,71.5273,46 | |
| 2024-02-01 12:05:00,1706789100000,71.53,71.53,71.53,71.53,630.0,71.5268,12 | |
| 2024-02-01 12:06:00,1706789160000,71.52,71.52,71.52,71.52,180.0,71.52,1 | |
| 2024-02-01 12:17:00,1706789820000,71.61,71.61,71.61,71.61,751.0,71.61,5 | |
| 2024-02-01 12:21:00,1706790060000,71.38,71.38,71.37,71.37,830.0,71.3722,4 | |
| 2024-02-01 12:22:00,1706790120000,71.35,71.36,71.29,71.29,591.0,71.3341,6 | |
| 2024-02-01 12:24:00,1706790240000,71.28,71.31,71.28,71.29,2201.0,71.287,7 | |
| 2024-02-01 12:25:00,1706790300000,71.3,71.3,71.28,71.28,1125.0,71.2813,7 | |
| 2024-02-01 12:29:00,1706790540000,71.25,71.25,71.21,71.21,400.0,71.2188,4 | |
| 2024-02-01 12:30:00,1706790600000,71.26,71.26,71.26,71.26,350.0,71.26,2 | |
| 2024-02-01 12:39:00,1706791140000,71.3,71.3,71.3,71.3,1150.0,71.3,4 | |
| 2024-02-01 12:45:00,1706791500000,71.29,71.29,71.29,71.29,190.0,71.29,2 | |
| 2024-02-01 12:46:00,1706791560000,71.3,71.3,71.3,71.3,500.0,71.3,3 | |
| 2024-02-01 12:47:00,1706791620000,71.31,71.31,71.31,71.31,5010.0,71.31,9 | |
| 2024-02-01 12:48:00,1706791680000,71.3,71.3,71.3,71.3,5000.0,71.3,2 | |
| 2024-02-01 12:49:00,1706791740000,71.29,71.29,71.28,71.28,7010.0,71.287,12 | |
| 2024-02-01 12:55:00,1706792100000,71.3,71.3,71.3,71.3,299.0,71.3007,5 | |
| 2024-02-01 12:59:00,1706792340000,71.3,71.3,71.3,71.3,504.0,71.2998,3 | |
| 2024-02-01 13:00:00,1706792400000,71.4705,71.51,71.27,71.28,3426.0,71.4066,24 | |
| 2024-02-01 13:01:00,1706792460000,70.7,71.04,70.7,71.04,2065.0,70.8602,27 | |
| 2024-02-01 13:02:00,1706792520000,71.05,71.52,71.05,71.52,2452.0,71.4431,30 | |
| 2024-02-01 13:05:00,1706792700000,71.58,71.58,71.58,71.58,111.0,71.5801,3 | |
| 2024-02-01 13:08:00,1706792880000,71.54,71.55,71.54,71.55,211.0,71.5479,4 | |
| 2024-02-01 13:09:00,1706792940000,71.6,71.6,71.6,71.6,305.0,71.6035,5 | |
| 2024-02-01 13:10:00,1706793000000,71.56,71.58,71.56,71.58,600.0,71.5633,4 | |
| 2024-02-01 13:11:00,1706793060000,71.66,71.68,71.66,71.68,408.0,71.6648,7 | |
| 2024-02-01 13:13:00,1706793180000,71.56,71.56,71.56,71.56,100.0,71.56,1 | |
| 2024-02-01 13:14:00,1706793240000,71.6,71.68,71.59,71.661,1755.0,71.6108,12 | |
| 2024-02-01 13:15:00,1706793300000,71.69,71.69,71.69,71.69,143.0,71.69,1 | |
| 2024-02-01 13:17:00,1706793420000,71.66,71.66,71.66,71.66,131.0,71.652,8 | |
| 2024-02-01 13:18:00,1706793480000,71.68,71.68,71.68,71.68,105.0,71.6786,2 | |
| 2024-02-01 13:20:00,1706793600000,71.69,71.69,71.65,71.65,500.0,71.668,5 | |
| 2024-02-01 13:22:00,1706793720000,71.7,71.7,71.7,71.7,305.0,71.7003,2 | |
| 2024-02-01 13:25:00,1706793900000,71.7,71.72,71.7,71.72,2000.0,71.71,6 | |
| 2024-02-01 13:26:00,1706793960000,71.76,71.76,71.76,71.76,480.0,71.7604,13 | |
| 2024-02-01 13:27:00,1706794020000,71.72,71.72,71.72,71.72,119.0,71.7185,4 | |
| 2024-02-01 13:28:00,1706794080000,71.7004,71.72,71.7004,71.72,731.0,71.7142,6 | |
| 2024-02-01 13:29:00,1706794140000,71.71,71.71,71.71,71.71,102.0,71.71,3 | |
| 2024-02-01 13:31:00,1706794260000,71.75,71.8,71.75,71.8,25805.0,71.7984,32 | |
| 2024-02-01 13:32:00,1706794320000,71.8,71.8,71.8,71.8,1475.0,71.8,22 | |
| 2024-02-01 13:33:00,1706794380000,71.73,71.73,71.72,71.72,1015.0,71.7243,8 | |
| 2024-02-01 13:34:00,1706794440000,71.721,71.75,71.721,71.75,700.0,71.7459,3 | |
| 2024-02-01 13:35:00,1706794500000,71.76,71.76,71.76,71.76,1004.0,71.7599,3 | |
| 2024-02-01 13:37:00,1706794620000,71.63,71.65,71.63,71.65,2380.0,71.6366,15 | |
| 2024-02-01 13:39:00,1706794740000,71.621,71.621,71.621,71.621,505.0,71.6212,2 | |
| 2024-02-01 13:48:00,1706795280000,71.6,71.6,71.6,71.6,1014.0,71.5999,6 | |
| 2024-02-01 13:53:00,1706795580000,71.59,71.59,71.59,71.59,800.0,71.6012,7 | |
| 2024-02-01 13:54:00,1706795640000,71.61,71.61,71.61,71.61,403.0,71.6099,3 | |
| 2024-02-01 13:55:00,1706795700000,71.6,71.6,71.6,71.6,122.0,71.6021,4 | |
| 2024-02-01 13:58:00,1706795880000,71.77,71.77,71.77,71.77,600.0,71.7542,24 | |
| 2024-02-01 13:59:00,1706795940000,71.73,71.8,71.73,71.8,9872.0,71.7986,27 | |
| 2024-02-01 14:00:00,1706796000000,71.77,71.82,71.77,71.81,103051.0,71.8026,126 | |
| 2024-02-01 14:01:00,1706796060000,71.61,71.62,71.61,71.62,416.0,71.6138,6 | |
| 2024-02-01 14:03:00,1706796180000,71.78,71.87,71.78,71.87,34317.0,71.8059,74 | |
| 2024-02-01 14:04:00,1706796240000,71.82,71.82,71.8,71.8,1274.0,71.8025,17 | |
| 2024-02-01 14:06:00,1706796360000,71.74,71.74,71.73,71.73,819.0,71.7371,10 | |
| 2024-02-01 14:08:00,1706796480000,71.55,71.55,71.55,71.55,136.0,71.5608,13 | |
| 2024-02-01 14:09:00,1706796540000,71.51,71.51,71.51,71.51,4744.0,71.5087,29 | |
| 2024-02-01 14:10:00,1706796600000,71.5,71.5,71.5,71.5,287.0,71.4925,21 | |
| 2024-02-01 14:11:00,1706796660000,71.53,71.53,71.52,71.52,836.0,71.5238,10 | |
| 2024-02-01 14:12:00,1706796720000,71.52,71.52,71.52,71.52,305.0,71.5199,6 | |
| 2024-02-01 14:13:00,1706796780000,71.54,71.54,71.54,71.54,100.0,71.54,1 | |
| 2024-02-01 14:15:00,1706796900000,71.56,71.56,71.56,71.56,217.0,71.5599,6 | |
| 2024-02-01 14:16:00,1706796960000,71.53,71.55,71.53,71.55,211.0,71.541,9 | |
| 2024-02-01 14:18:00,1706797080000,71.49,71.49,71.49,71.49,636.0,71.5068,10 | |
| 2024-02-01 14:19:00,1706797140000,71.43,71.43,71.43,71.43,277.0,71.4349,20 | |
| 2024-02-01 14:20:00,1706797200000,71.49,71.49,71.49,71.49,2286.0,71.489,20 | |
| 2024-02-01 14:21:00,1706797260000,71.51,71.52,71.36,71.39,4591.0,71.3897,38 | |
| 2024-02-01 14:22:00,1706797320000,71.41,71.43,71.33,71.34,34347.0,71.4081,100 | |
| 2024-02-01 14:23:00,1706797380000,71.33,71.35,71.21,71.21,11022.0,71.2969,51 | |
| 2024-02-01 14:24:00,1706797440000,71.23,71.23,71.19,71.19,1626.0,71.193,11 | |
| 2024-02-01 14:25:00,1706797500000,71.2,71.22,71.1,71.16,12507.0,71.1665,85 | |
| 2024-02-01 14:26:00,1706797560000,71.3,71.3,71.3,71.3,675.0,71.2548,14 | |
| 2024-02-01 14:27:00,1706797620000,71.52,71.52,71.46,71.48,8773.0,71.4837,104 | |
| 2024-02-01 14:28:00,1706797680000,71.49,71.56,71.46,71.56,5415.0,71.5074,17 | |
| 2024-02-01 14:29:00,1706797740000,71.55,71.59,71.48,71.59,4290.0,71.5691,9 | |
| 2024-02-01 14:30:00,1706797800000,71.59,71.7399,71.56,71.73,24126.0,71.6383,171 | |
| 2024-02-01 14:31:00,1706797860000,71.76,71.92,71.76,71.86,29310.0,71.8633,189 | |
| 2024-02-01 14:32:00,1706797920000,71.87,71.87,71.77,71.77,16888.0,71.8123,119 | |
| 2024-02-01 14:33:00,1706797980000,71.7901,71.7901,71.71,71.79,12893.0,71.7603,117 | |
| 2024-02-01 14:34:00,1706798040000,71.7897,71.81,71.7591,71.76,9949.0,71.7734,106 | |
| 2024-02-01 14:35:00,1706798100000,71.78,71.81,71.68,71.72,16297.0,71.7598,130 | |
| 2024-02-01 14:36:00,1706798160000,71.74,71.84,71.74,71.74,12512.0,71.7784,122 | |
| 2024-02-01 14:37:00,1706798220000,71.73,71.7905,71.7,71.75,23530.0,71.7469,154 | |
| 2024-02-01 14:38:00,1706798280000,71.79,71.84,71.79,71.82,13318.0,71.8121,95 | |
| 2024-02-01 14:39:00,1706798340000,71.83,71.84,71.78,71.83,7531.0,71.8108,86 | |
| 2024-02-01 14:40:00,1706798400000,71.84,71.92,71.84,71.9,16190.0,71.8927,159 | |
| 2024-02-01 14:41:00,1706798460000,71.86,71.92,71.86,71.88,6644.0,71.8864,75 | |
| 2024-02-01 14:42:00,1706798520000,71.89,71.9,71.8238,71.84,3869.0,71.8597,43 | |
| 2024-02-01 14:43:00,1706798580000,71.85,71.86,71.82,71.82,9362.0,71.8424,94 | |
| 2024-02-01 14:44:00,1706798640000,71.84,71.84,71.74,71.74,7709.0,71.7921,80 | |
| 2024-02-01 14:45:00,1706798700000,71.74,71.88,71.74,71.8725,4679.0,71.7946,65 | |
| 2024-02-01 14:46:00,1706798760000,71.89,71.89,71.78,71.8,10182.0,71.8226,103 | |
| 2024-02-01 14:47:00,1706798820000,71.79,71.795,71.71,71.74,21502.0,71.7742,155 | |
| 2024-02-01 14:48:00,1706798880000,71.76,71.76,71.65,71.7,24661.0,71.7023,186 | |
| 2024-02-01 14:49:00,1706798940000,71.71,71.75,71.64,71.65,16203.0,71.7125,162 | |
| 2024-02-01 14:50:00,1706799000000,71.63,71.69,71.62,71.68,15762.0,71.6447,145 | |
| 2024-02-01 14:51:00,1706799060000,71.68,71.68,71.55,71.57,12816.0,71.5888,130 | |
| 2024-02-01 14:52:00,1706799120000,71.58,71.62,71.58,71.5915,5458.0,71.5997,54 | |
| 2024-02-01 14:53:00,1706799180000,71.56,71.56,71.47,71.49,13229.0,71.5035,154 | |
| 2024-02-01 14:54:00,1706799240000,71.5,71.5,71.45,71.47,11775.0,71.4743,93 | |
| 2024-02-01 14:55:00,1706799300000,71.47,71.53,71.47,71.53,6511.0,71.4999,62 | |
| 2024-02-01 14:56:00,1706799360000,71.48,71.5201,71.43,71.5178,5956.0,71.4758,55 | |
| 2024-02-01 14:57:00,1706799420000,71.51,71.5386,71.5,71.53,3207.0,71.5229,30 | |
| 2024-02-01 14:58:00,1706799480000,71.53,71.57,71.53,71.55,2858.0,71.5542,26 | |
| 2024-02-01 14:59:00,1706799540000,71.53,71.53,71.48,71.49,26981.0,71.4927,149 | |
| 2024-02-01 15:00:00,1706799600000,71.47,71.47,71.34,71.41,15839.0,71.4024,148 | |
| 2024-02-01 15:01:00,1706799660000,71.44,71.49,71.44,71.47,3535.0,71.477,44 | |
| 2024-02-01 15:02:00,1706799720000,71.48,71.59,71.46,71.58,10890.0,71.5499,104 | |
| 2024-02-01 15:03:00,1706799780000,71.61,71.742,71.61,71.731,10376.0,71.6939,91 | |
| 2024-02-01 15:04:00,1706799840000,71.75,71.81,71.73,71.76,17302.0,71.7642,144 | |
| 2024-02-01 15:05:00,1706799900000,71.78,71.85,71.78,71.85,9700.0,71.8182,94 | |
| 2024-02-01 15:06:00,1706799960000,71.86,71.87,71.81,71.86,5836.0,71.8489,67 | |
| 2024-02-01 15:07:00,1706800020000,71.87,71.97,71.87,71.94,42722.0,71.951,373 | |
| 2024-02-01 15:08:00,1706800080000,71.94,71.95,71.92,71.95,6090.0,71.9339,58 | |
| 2024-02-01 15:09:00,1706800140000,71.95,71.98,71.94,71.94,9708.0,71.9629,87 | |
| 2024-02-01 15:10:00,1706800200000,71.95,71.95,71.91,71.935,13648.0,71.9229,102 | |
| 2024-02-01 15:11:00,1706800260000,71.94,71.97,71.93,71.94,17031.0,71.9504,148 | |
| 2024-02-01 15:12:00,1706800320000,71.93,71.94,71.88,71.92,11729.0,71.9067,116 | |
| 2024-02-01 15:13:00,1706800380000,71.92,71.98,71.92,71.95,11251.0,71.9464,109 | |
| 2024-02-01 15:14:00,1706800440000,71.95,71.97,71.915,71.94,13704.0,71.9548,102 | |
| 2024-02-01 15:15:00,1706800500000,71.94,71.96,71.83,71.85,27810.0,71.9011,208 | |
| 2024-02-01 15:16:00,1706800560000,71.84,71.88,71.81,71.83,15391.0,71.8343,130 | |
| 2024-02-01 15:17:00,1706800620000,71.83,71.96,71.83,71.96,16072.0,71.8713,138 | |
| 2024-02-01 15:18:00,1706800680000,71.97,71.99,71.9,71.9,5387.0,71.9667,54 | |
| 2024-02-01 15:19:00,1706800740000,71.91,71.91,71.88,71.89,8527.0,71.8892,82 | |
| 2024-02-01 15:20:00,1706800800000,71.91,71.95,71.9,71.93,20039.0,71.9181,166 | |
| 2024-02-01 15:21:00,1706800860000,71.92,71.95,71.79,71.84,25123.0,71.8753,212 | |
| 2024-02-01 15:22:00,1706800920000,71.85,71.85,71.81,71.84,28689.0,71.8269,192 | |
| 2024-02-01 15:23:00,1706800980000,71.86,71.88,71.85,71.87,9533.0,71.8661,88 | |
| 2024-02-01 15:24:00,1706801040000,71.88,71.89,71.775,71.85,15322.0,71.8246,122 | |
| 2024-02-01 15:25:00,1706801100000,71.845,71.87,71.79,71.82,9817.0,71.8758,64 | |
| 2024-02-01 15:26:00,1706801160000,71.83,71.85,71.75,71.76,15750.0,71.7845,137 | |
| 2024-02-01 15:27:00,1706801220000,71.76,71.81,71.73,71.79,19622.0,71.7659,155 | |
| 2024-02-01 15:28:00,1706801280000,71.79,71.79,71.75,71.78,11915.0,71.7616,119 | |
| 2024-02-01 15:29:00,1706801340000,71.79,71.79,71.73,71.75,7607.0,71.7503,66 | |
| 2024-02-01 15:30:00,1706801400000,71.77,71.86,71.75,71.86,14925.0,71.7953,128 | |
| 2024-02-01 15:31:00,1706801460000,71.86,71.86,71.75,71.78,9059.0,71.7825,88 | |
| 2024-02-01 15:32:00,1706801520000,71.77,71.84,71.68,71.74,25325.0,71.7636,240 | |
| 2024-02-01 15:33:00,1706801580000,71.74,71.79,71.71,71.72,12926.0,71.7637,120 | |
| 2024-02-01 15:34:00,1706801640000,71.73,71.75,71.61,71.64,14489.0,71.6687,132 | |
| 2024-02-01 15:35:00,1706801700000,71.63,71.7,71.63,71.65,15557.0,71.6655,131 | |
| 2024-02-01 15:36:00,1706801760000,71.65,71.65,71.52,71.53,21852.0,71.6114,184 | |
| 2024-02-01 15:37:00,1706801820000,71.55,71.58,71.46,71.57,23167.0,71.5255,199 | |
| 2024-02-01 15:38:00,1706801880000,71.58,71.65,71.58,71.595,11333.0,71.6151,102 | |
| 2024-02-01 15:39:00,1706801940000,71.59,71.61,71.48,71.5,17758.0,71.5369,143 | |
| 2024-02-01 15:40:00,1706802000000,71.4984,71.57,71.49,71.51,14941.0,71.5351,132 | |
| 2024-02-01 15:41:00,1706802060000,71.48,71.55,71.47,71.5,22611.0,71.4985,176 | |
| 2024-02-01 15:42:00,1706802120000,71.49,71.52,71.47,71.48,55969.0,71.4836,373 | |
| 2024-02-01 15:43:00,1706802180000,71.46,71.61,71.43,71.61,24493.0,71.5299,135 | |
| 2024-02-01 15:44:00,1706802240000,71.6,71.63,71.56,71.6,14209.0,71.5895,119 | |
| 2024-02-01 15:45:00,1706802300000,71.58,71.65,71.56,71.62,17188.0,71.6071,157 | |
| 2024-02-01 15:46:00,1706802360000,71.61,71.71,71.6,71.66,15025.0,71.6767,130 | |
| 2024-02-01 15:47:00,1706802420000,71.64,71.72,71.63,71.67,11482.0,71.6907,81 | |
| 2024-02-01 15:48:00,1706802480000,71.69,71.74,71.69,71.74,10844.0,71.716,110 | |
| 2024-02-01 15:49:00,1706802540000,71.76,71.8,71.73,71.75,12115.0,71.7624,102 | |
| 2024-02-01 15:50:00,1706802600000,71.76,71.77,71.64,71.64,9986.0,71.6912,83 | |
| 2024-02-01 15:51:00,1706802660000,71.64,71.64,71.6,71.6,13063.0,71.6212,129 | |
| 2024-02-01 15:52:00,1706802720000,71.59,71.59,71.48,71.48,20917.0,71.5304,164 | |
| 2024-02-01 15:53:00,1706802780000,71.48,71.49,71.41,71.43,18170.0,71.4406,151 | |
| 2024-02-01 15:54:00,1706802840000,71.41,71.45,71.3598,71.44,17311.0,71.3989,165 | |
| 2024-02-01 15:55:00,1706802900000,71.44,71.5,71.41,71.45,25936.0,71.4537,208 | |
| 2024-02-01 15:56:00,1706802960000,71.43,71.48,71.39,71.4,8496.0,71.4331,86 | |
| 2024-02-01 15:57:00,1706803020000,71.41,71.49,71.41,71.47,12477.0,71.4577,94 | |
| 2024-02-01 15:58:00,1706803080000,71.47,71.49,71.44,71.45,7291.0,71.4645,71 | |
| 2024-02-01 15:59:00,1706803140000,71.43,71.44,71.36,71.37,11012.0,71.3909,65 | |
| 2024-02-01 16:00:00,1706803200000,71.38,71.41,71.33,71.37,24794.0,71.3794,185 | |
| 2024-02-01 16:01:00,1706803260000,71.36,71.43,71.26,71.29,49018.0,71.3193,424 | |
| 2024-02-01 16:02:00,1706803320000,71.3,71.31,71.14,71.19,59942.0,71.1938,506 | |
| 2024-02-01 16:03:00,1706803380000,71.2,71.25,71.2,71.25,19465.0,71.2354,133 | |
| 2024-02-01 16:04:00,1706803440000,71.25,71.26,71.17,71.17,11884.0,71.1865,91 | |
| 2024-02-01 16:05:00,1706803500000,71.19,71.21,71.15,71.16,10850.0,71.1738,107 | |
| 2024-02-01 16:06:00,1706803560000,71.14,71.19,71.07,71.13,43426.0,71.1142,348 | |
| 2024-02-01 16:07:00,1706803620000,71.13,71.27,71.13,71.24,27211.0,71.2249,248 | |
| 2024-02-01 16:08:00,1706803680000,71.23,71.245,71.2,71.23,11443.0,71.224,99 | |
| 2024-02-01 16:09:00,1706803740000,71.23,71.36,71.23,71.34,29111.0,71.3281,267 | |
| 2024-02-01 16:10:00,1706803800000,71.33,71.38,71.32,71.34,11156.0,71.3391,98 | |
| 2024-02-01 16:11:00,1706803860000,71.33,71.4,71.26,71.34,43046.0,71.2861,150 | |
| 2024-02-01 16:12:00,1706803920000,71.35,71.43,71.34,71.42,11109.0,71.4072,116 | |
| 2024-02-01 16:13:00,1706803980000,71.42,71.455,71.37,71.396,18256.0,71.4134,149 | |
| 2024-02-01 16:14:00,1706804040000,71.415,71.5,71.41,71.5,13735.0,71.4658,86 | |
| 2024-02-01 16:15:00,1706804100000,71.53,71.565,71.41,71.45,21885.0,71.5157,197 | |
| 2024-02-01 16:16:00,1706804160000,71.54,71.61,71.53,71.55,8582.0,71.554,94 | |
| 2024-02-01 16:17:00,1706804220000,71.53,71.535,71.51,71.53,1790.0,71.5272,20 | |
| 2024-02-01 16:18:00,1706804280000,71.53,71.55,71.51,71.52,2026.0,71.5175,29 | |
| 2024-02-01 16:19:00,1706804340000,71.53,71.5445,71.48,71.53,7826.0,71.5054,24 | |
| 2024-02-01 16:20:00,1706804400000,71.55,71.6325,71.54,71.62,12416.0,71.6009,90 | |
| 2024-02-01 16:21:00,1706804460000,71.62,71.65,71.59,71.59,10737.0,71.6333,69 | |
| 2024-02-01 16:22:00,1706804520000,71.59,71.6,71.5,71.55,11047.0,71.549,99 | |
| 2024-02-01 16:23:00,1706804580000,71.54,71.58,71.54,71.56,6277.0,71.5573,62 | |
| 2024-02-01 16:24:00,1706804640000,71.58,71.615,71.57,71.6,3422.0,71.5841,40 | |
| 2024-02-01 16:25:00,1706804700000,71.61,71.61,71.52,71.56,6617.0,71.5567,61 | |
| 2024-02-01 16:26:00,1706804760000,71.53,71.54,71.47,71.49,12309.0,71.4908,112 | |
| 2024-02-01 16:27:00,1706804820000,71.5,71.58,71.5,71.535,11853.0,71.5408,95 | |
| 2024-02-01 16:28:00,1706804880000,71.54,71.71,71.54,71.68,41603.0,71.6525,377 | |
| 2024-02-01 16:29:00,1706804940000,71.69,71.8,71.69,71.78,23704.0,71.7577,217 | |
| 2024-02-01 16:30:00,1706805000000,71.78,71.8,71.72,71.75,32169.0,71.7582,232 | |
| 2024-02-01 16:31:00,1706805060000,71.77,71.88,71.75,71.76,36049.0,71.8405,312 | |
| 2024-02-01 16:32:00,1706805120000,71.75,71.77,71.66,71.67,5964.0,71.7251,75 | |
| 2024-02-01 16:33:00,1706805180000,71.66,71.66,71.54,71.56,12050.0,71.6041,77 | |
| 2024-02-01 16:34:00,1706805240000,71.57,71.65,71.57,71.62,2457.0,71.6261,41 | |
| 2024-02-01 16:35:00,1706805300000,71.73,71.73,71.73,71.73,187.0,71.7052,21 | |
| 2024-02-01 16:36:00,1706805360000,71.71,71.74,71.7,71.725,1821.0,71.7181,27 | |
| 2024-02-01 16:37:00,1706805420000,71.75,71.76,71.71,71.72,1313.0,71.7392,20 | |
| 2024-02-01 16:38:00,1706805480000,71.74,71.801,71.74,71.8,4467.0,71.7881,66 | |
| 2024-02-01 16:39:00,1706805540000,71.8,71.81,71.73,71.73,7330.0,71.7676,69 | |
| 2024-02-01 16:40:00,1706805600000,71.74,71.75,71.735,71.735,10251.0,71.736,19 | |
| 2024-02-01 16:41:00,1706805660000,71.78,71.79,71.73,71.76,2001.0,71.7581,29 | |
| 2024-02-01 16:42:00,1706805720000,71.77,71.79,71.75,71.75,4147.0,71.7692,49 | |
| 2024-02-01 16:43:00,1706805780000,71.78,71.79,71.75,71.75,4916.0,71.7712,56 | |
| 2024-02-01 16:44:00,1706805840000,71.74,71.74,71.69,71.71,3487.0,71.7022,43 | |
| 2024-02-01 16:45:00,1706805900000,71.74,71.75,71.72,71.75,1235.0,71.7298,25 | |
| 2024-02-01 16:46:00,1706805960000,71.79,71.79,71.77,71.77,492.0,71.7738,19 | |
| 2024-02-01 16:47:00,1706806020000,71.72,71.75,71.72,71.73,4406.0,71.7349,45 | |
| 2024-02-01 16:48:00,1706806080000,71.75,71.75,71.67,71.71,3429.0,71.689,43 | |
| 2024-02-01 16:49:00,1706806140000,71.69,71.715,71.6601,71.7,1897.0,71.6947,28 | |
| 2024-02-01 16:50:00,1706806200000,71.7,71.705,71.67,71.68,1819.0,71.6877,30 | |
| 2024-02-01 16:51:00,1706806260000,71.69,71.7,71.58,71.58,7304.0,71.6131,66 | |
| 2024-02-01 16:52:00,1706806320000,71.6,71.61,71.57,71.57,5832.0,71.5885,35 | |
| 2024-02-01 16:53:00,1706806380000,71.58,71.68,71.58,71.68,3301.0,71.6508,44 | |
| 2024-02-01 16:54:00,1706806440000,71.67,71.73,71.67,71.69,19103.0,71.6978,65 | |
| 2024-02-01 16:55:00,1706806500000,71.69,71.69,71.62,71.62,7295.0,71.6491,57 | |
| 2024-02-01 16:56:00,1706806560000,71.61,71.63,71.57,71.57,8092.0,71.6135,18 | |
| 2024-02-01 16:57:00,1706806620000,71.57,71.6,71.55,71.6,1227.0,71.5868,17 | |
| 2024-02-01 16:58:00,1706806680000,71.62,71.63,71.61,71.63,3107.0,71.6259,25 | |
| 2024-02-01 16:59:00,1706806740000,71.62,71.71,71.62,71.71,3184.0,71.6792,40 | |
| 2024-02-01 17:00:00,1706806800000,71.72,71.84,71.72,71.84,11149.0,71.7712,109 | |
| 2024-02-01 17:01:00,1706806860000,71.8,71.84,71.8,71.84,2435.0,71.8194,31 | |
| 2024-02-01 17:02:00,1706806920000,71.84,71.86,71.83,71.84,9834.0,71.8412,92 | |
| 2024-02-01 17:03:00,1706806980000,71.81,71.85,71.81,71.8358,5227.0,71.8396,52 | |
| 2024-02-01 17:04:00,1706807040000,71.84,71.85,71.81,71.84,2093.0,71.8377,28 | |
| 2024-02-01 17:05:00,1706807100000,71.82,71.82,71.78,71.78,1106.0,71.7927,15 | |
| 2024-02-01 17:06:00,1706807160000,71.81,71.82,71.79,71.79,1477.0,71.8028,17 | |
| 2024-02-01 17:07:00,1706807220000,71.82,71.84,71.82,71.83,1466.0,71.831,19 | |
| 2024-02-01 17:08:00,1706807280000,71.85,71.85,71.81,71.83,5495.0,71.8141,58 | |
| 2024-02-01 17:09:00,1706807340000,71.84,71.88,71.84,71.85,2534.0,71.8579,24 | |
| 2024-02-01 17:10:00,1706807400000,71.84,71.9,71.84,71.89,4357.0,71.8757,30 | |
| 2024-02-01 17:11:00,1706807460000,71.88,71.88,71.83,71.8401,8468.0,71.8457,60 | |
| 2024-02-01 17:12:00,1706807520000,71.83,71.83,71.8,71.8,12465.0,71.8084,93 | |
| 2024-02-01 17:13:00,1706807580000,71.8,71.8,71.73,71.73,12992.0,71.7485,104 | |
| 2024-02-01 17:14:00,1706807640000,71.73,71.77,71.73,71.77,1837.0,71.7574,20 | |
| 2024-02-01 17:15:00,1706807700000,71.8,71.81,71.78,71.78,3950.0,71.793,30 | |
| 2024-02-01 17:16:00,1706807760000,71.8,71.82,71.77,71.78,14431.0,71.8001,118 | |
| 2024-02-01 17:17:00,1706807820000,71.81,71.83,71.8,71.82,4556.0,71.8113,34 | |
| 2024-02-01 17:18:00,1706807880000,71.8,71.83,71.79,71.81,3426.0,71.8133,33 | |
| 2024-02-01 17:19:00,1706807940000,71.8,71.81,71.78,71.8,4134.0,71.7941,34 | |
| 2024-02-01 17:20:00,1706808000000,71.8,71.815,71.78,71.78,2559.0,71.801,26 | |
| 2024-02-01 17:21:00,1706808060000,71.78,71.79,71.73,71.75,4922.0,71.7441,48 | |
| 2024-02-01 17:22:00,1706808120000,71.74,71.78,71.74,71.77,638.0,71.7674,11 | |
| 2024-02-01 17:23:00,1706808180000,71.7598,71.78,71.7598,71.78,2177.0,71.7697,23 | |
| 2024-02-01 17:24:00,1706808240000,71.81,71.82,71.7857,71.79,3128.0,71.8013,28 | |
| 2024-02-01 17:25:00,1706808300000,71.7896,71.79,71.75,71.775,7714.0,71.7634,77 | |
| 2024-02-01 17:26:00,1706808360000,71.78,71.8,71.76,71.79,12754.0,71.7835,113 | |
| 2024-02-01 17:27:00,1706808420000,71.79,71.85,71.79,71.845,6074.0,71.8432,53 | |
| 2024-02-01 17:28:00,1706808480000,71.85,71.86,71.81,71.82,2916.0,71.8443,30 | |
| 2024-02-01 17:29:00,1706808540000,71.825,71.825,71.8,71.8,1844.0,71.807,23 | |
| 2024-02-01 17:30:00,1706808600000,71.81,71.81,71.78,71.8,3060.0,71.804,41 | |
| 2024-02-01 17:31:00,1706808660000,71.81,71.87,71.81,71.8629,9245.0,71.8306,83 | |
| 2024-02-01 17:32:00,1706808720000,71.865,71.865,71.81,71.81,4952.0,71.8165,43 | |
| 2024-02-01 17:33:00,1706808780000,71.832,71.84,71.81,71.82,3845.0,71.8135,39 | |
| 2024-02-01 17:34:00,1706808840000,71.83,71.83,71.76,71.778,9783.0,71.7768,82 | |
| 2024-02-01 17:35:00,1706808900000,71.81,71.8103,71.75,71.75,6906.0,71.779,60 | |
| 2024-02-01 17:36:00,1706808960000,71.76,71.77,71.75,71.75,3740.0,71.7612,36 | |
| 2024-02-01 17:37:00,1706809020000,71.75,71.75,71.46,71.56,493014.0,71.6155,3586 | |
| 2024-02-01 17:38:00,1706809080000,71.55,71.6,71.24,71.26,89881.0,71.4078,792 | |
| 2024-02-01 17:39:00,1706809140000,71.26,71.32,70.94,70.95,89218.0,71.0927,652 | |
| 2024-02-01 17:40:00,1706809200000,70.95,71.1,70.9,70.9699,52532.0,71.0043,369 | |
| 2024-02-01 17:41:00,1706809260000,70.965,70.965,70.41,70.41,119000.0,70.7039,842 | |
| 2024-02-01 17:42:00,1706809320000,70.42,70.5,70.27,70.33,133960.0,70.374,931 | |
| 2024-02-01 17:43:00,1706809380000,70.3,70.39,70.09,70.33,59210.0,70.2365,452 | |
| 2024-02-01 17:44:00,1706809440000,70.27,70.4,70.11,70.15,77390.0,70.2616,503 | |
| 2024-02-01 17:45:00,1706809500000,70.16,70.16,69.75,69.76,113641.0,69.9005,758 | |
| 2024-02-01 17:46:00,1706809560000,69.75,70.02,69.68,69.99,75334.0,69.8382,512 | |
| 2024-02-01 17:47:00,1706809620000,69.97,69.98,69.8,69.85,41145.0,69.8916,246 | |
| 2024-02-01 17:48:00,1706809680000,69.85,69.96,69.7882,69.92,44846.0,69.8672,296 | |
| 2024-02-01 17:49:00,1706809740000,69.91,69.91,69.66,69.685,268989.0,69.7314,922 | |
| 2024-02-01 17:50:00,1706809800000,69.685,69.685,69.39,69.42,333168.0,69.5007,1378 | |
| 2024-02-01 17:51:00,1706809860000,69.41,69.57,69.4,69.4,67925.0,69.4994,475 | |
| 2024-02-01 17:52:00,1706809920000,69.41,69.57,69.41,69.49,119804.0,69.4809,777 | |
| 2024-02-01 17:53:00,1706809980000,69.49,69.64,69.49,69.56,82916.0,69.5664,564 | |
| 2024-02-01 17:54:00,1706810040000,69.6,69.92,69.6,69.9005,84771.0,69.7834,428 | |
| 2024-02-01 17:55:00,1706810100000,69.9,69.9,69.68,69.75,39106.0,69.7938,300 | |
| 2024-02-01 17:56:00,1706810160000,69.71,69.71,69.48,69.54,218844.0,69.5168,938 | |
| 2024-02-01 17:57:00,1706810220000,69.53,69.67,69.485,69.51,181273.0,69.5092,646 | |
| 2024-02-01 17:58:00,1706810280000,69.515,69.56,69.38,69.41,125891.0,69.4952,410 | |
| 2024-02-01 17:59:00,1706810340000,69.43,69.54,69.41,69.51,32197.0,69.474,261 | |
| 2024-02-01 18:00:00,1706810400000,69.49,69.58,69.33,69.51,63145.0,69.4355,579 | |
| 2024-02-01 18:01:00,1706810460000,69.49,69.66,69.46,69.61,46595.0,69.573,301 | |
| 2024-02-01 18:02:00,1706810520000,69.6,69.8,69.6,69.75,75974.0,69.7536,623 | |
| 2024-02-01 18:03:00,1706810580000,69.7,69.71,69.62,69.71,36879.0,69.6603,268 | |
| 2024-02-01 18:04:00,1706810640000,69.7,69.73,69.5072,69.5072,46050.0,69.6351,356 | |
| 2024-02-01 18:05:00,1706810700000,69.48,69.62,69.4489,69.49,42727.0,69.5471,264 | |
| 2024-02-01 18:06:00,1706810760000,69.51,69.59,69.4801,69.49,39805.0,69.5197,248 | |
| 2024-02-01 18:07:00,1706810820000,69.45,69.781,69.45,69.7801,36608.0,69.5838,261 | |
| 2024-02-01 18:08:00,1706810880000,69.75,69.75,69.66,69.68,23970.0,69.6942,168 | |
| 2024-02-01 18:09:00,1706810940000,69.68,69.68,69.59,69.65,19564.0,69.6222,141 | |
| 2024-02-01 18:10:00,1706811000000,69.63,69.64,69.53,69.53,32358.0,69.5815,280 | |
| 2024-02-01 18:11:00,1706811060000,69.5,69.61,69.47,69.6,9524.0,69.5463,124 | |
| 2024-02-01 18:12:00,1706811120000,69.59,69.77,69.58,69.68,21860.0,69.7148,193 | |
| 2024-02-01 18:13:00,1706811180000,69.65,69.68,69.55,69.63,22441.0,69.6043,183 | |
| 2024-02-01 18:14:00,1706811240000,69.65,69.68,69.57,69.59,55287.0,69.6216,364 | |
| 2024-02-01 18:15:00,1706811300000,69.64,69.88,69.64,69.85,164892.0,69.7752,925 | |
| 2024-02-01 18:16:00,1706811360000,69.86,70.0,69.843,69.91,56190.0,69.9317,406 | |
| 2024-02-01 18:17:00,1706811420000,69.9299,69.95,69.83,69.9299,74228.0,69.893,392 | |
| 2024-02-01 18:18:00,1706811480000,69.91,69.92,69.76,69.76,48874.0,69.8142,323 | |
| 2024-02-01 18:19:00,1706811540000,69.77,70.42,69.77,70.33,372729.0,70.1886,2357 | |
| 2024-02-01 18:20:00,1706811600000,70.35,70.54,70.23,70.524,194426.0,70.3577,965 | |
| 2024-02-01 18:21:00,1706811660000,70.51,70.53,70.31,70.35,124328.0,70.3865,671 | |
| 2024-02-01 18:22:00,1706811720000,70.33,70.42,70.276,70.37,37746.0,70.3183,221 | |
| 2024-02-01 18:23:00,1706811780000,70.37,70.48,70.3,70.31,99334.0,70.3703,586 | |
| 2024-02-01 18:24:00,1706811840000,70.32,70.4,70.27,70.33,25971.0,70.3336,184 | |
| 2024-02-01 18:25:00,1706811900000,70.37,70.47,70.3035,70.34,24422.0,70.3859,172 | |
| 2024-02-01 18:26:00,1706811960000,70.33,70.44,70.3,70.38,35275.0,70.3763,228 | |
| 2024-02-01 18:27:00,1706812020000,70.39,70.45,70.34,70.43,10818.0,70.3978,85 | |
| 2024-02-01 18:28:00,1706812080000,70.42,70.59,70.4,70.5,65174.0,70.5197,547 | |
| 2024-02-01 18:29:00,1706812140000,70.5,70.6671,70.48,70.64,53957.0,70.5537,326 | |
| 2024-02-01 18:30:00,1706812200000,70.67,70.74,70.55,70.64,138580.0,70.6276,962 | |
| 2024-02-01 18:31:00,1706812260000,70.63,70.66,70.3275,70.33,67401.0,70.4865,511 | |
| 2024-02-01 18:32:00,1706812320000,70.35,70.41,70.29,70.29,37923.0,70.3418,261 | |
| 2024-02-01 18:33:00,1706812380000,70.29,70.3,70.02,70.03,57199.0,70.182,403 | |
| 2024-02-01 18:34:00,1706812440000,70.04,70.46,69.92,70.3,524555.0,70.2774,3474 | |
| 2024-02-01 18:35:00,1706812500000,70.29,70.8,70.29,70.75,287744.0,70.5773,1405 | |
| 2024-02-01 18:36:00,1706812560000,70.75,71.0,70.63,70.89,273628.0,70.88,1271 | |
| 2024-02-01 18:37:00,1706812620000,70.9,70.96,70.75,70.79,93913.0,70.8355,600 | |
| 2024-02-01 18:38:00,1706812680000,70.79,70.89,70.77,70.82,21156.0,70.8364,134 | |
| 2024-02-01 18:39:00,1706812740000,70.87,70.96,70.75,70.75,44956.0,70.8073,351 | |
| 2024-02-01 18:40:00,1706812800000,70.75,70.85,70.57,70.73,316637.0,70.7659,2147 | |
| 2024-02-01 18:41:00,1706812860000,70.72,70.94,70.7,70.88,190135.0,70.8123,970 | |
| 2024-02-01 18:42:00,1706812920000,70.89,70.93,70.82,70.86,34997.0,70.872,214 | |
| 2024-02-01 18:43:00,1706812980000,70.85,70.85,70.67,70.67,41166.0,70.7333,309 | |
| 2024-02-01 18:44:00,1706813040000,70.71,70.81,70.68,70.77,7000.0,70.7132,86 | |
| 2024-02-01 18:45:00,1706813100000,70.77,70.83,70.72,70.76,13568.0,70.7898,72 | |
| 2024-02-01 18:46:00,1706813160000,70.81,70.91,70.79,70.86,17079.0,70.8565,156 | |
| 2024-02-01 18:47:00,1706813220000,70.86,70.9,70.83,70.83,14952.0,70.8623,117 | |
| 2024-02-01 18:48:00,1706813280000,70.81,70.92,70.76,70.91,8300.0,70.8346,96 | |
| 2024-02-01 18:49:00,1706813340000,70.92,70.97,70.8,70.8,94748.0,70.9401,405 | |
| 2024-02-01 18:50:00,1706813400000,70.815,70.815,70.74,70.74,10730.0,70.7796,126 | |
| 2024-02-01 18:51:00,1706813460000,70.69,70.69,70.44,70.48,87319.0,70.538,629 | |
| 2024-02-01 18:52:00,1706813520000,70.5,70.55,70.31,70.31,28978.0,70.4336,252 | |
| 2024-02-01 18:53:00,1706813580000,70.33,70.37,70.26,70.31,40762.0,70.3001,205 | |
| 2024-02-01 18:54:00,1706813640000,70.33,70.43,70.21,70.23,121664.0,70.3394,755 | |
| 2024-02-01 18:55:00,1706813700000,70.24,70.27,70.16,70.21,19699.0,70.2334,145 | |
| 2024-02-01 18:56:00,1706813760000,70.2,70.23,70.08,70.08,16418.0,70.1606,147 | |
| 2024-02-01 18:57:00,1706813820000,70.08,70.13,69.95,69.97,34945.0,70.0432,239 | |
| 2024-02-01 18:58:00,1706813880000,69.98,70.0,69.77,69.85,57572.0,69.8639,531 | |
| 2024-02-01 18:59:00,1706813940000,69.82,69.87,69.81,69.81,19831.0,69.8346,148 | |
| 2024-02-01 19:00:00,1706814000000,69.81,69.98,69.77,69.88,88236.0,69.8927,390 | |
| 2024-02-01 19:01:00,1706814060000,69.87,69.95,69.83,69.95,60908.0,69.8882,270 | |
| 2024-02-01 19:02:00,1706814120000,69.89,69.93,69.86,69.922,15782.0,69.8888,107 | |
| 2024-02-01 19:03:00,1706814180000,69.91,69.9819,69.9099,69.9191,35817.0,69.9348,123 | |
| 2024-02-01 19:04:00,1706814240000,69.91,69.97,69.88,69.88,26953.0,69.9135,119 | |
| 2024-02-01 19:05:00,1706814300000,69.87,69.8714,69.81,69.84,16518.0,69.8374,103 | |
| 2024-02-01 19:06:00,1706814360000,69.83,69.86,69.77,69.78,44697.0,69.8147,207 | |
| 2024-02-01 19:07:00,1706814420000,69.765,69.85,69.67,69.83,91154.0,69.7402,546 | |
| 2024-02-01 19:08:00,1706814480000,69.81,69.825,69.67,69.679,27647.0,69.7593,185 | |
| 2024-02-01 19:09:00,1706814540000,69.66,69.68,69.56,69.59,33741.0,69.6197,265 | |
| 2024-02-01 19:10:00,1706814600000,69.6,69.61,69.48,69.56,62416.0,69.538,420 | |
| 2024-02-01 19:11:00,1706814660000,69.55,69.58,69.45,69.45,17438.0,69.5199,142 | |
| 2024-02-01 19:12:00,1706814720000,69.46,69.49,69.4,69.44,45588.0,69.4517,353 | |
| 2024-02-01 19:13:00,1706814780000,69.45,69.47,69.33,69.37,29943.0,69.4013,295 | |
| 2024-02-01 19:14:00,1706814840000,69.3496,69.3496,69.23,69.25,17672.0,69.2788,229 | |
| 2024-02-01 19:15:00,1706814900000,69.23,69.25,69.13,69.23,30613.0,69.1612,226 | |
| 2024-02-01 19:16:00,1706814960000,69.22,69.27,69.15,69.18,45628.0,69.206,358 | |
| 2024-02-01 19:17:00,1706815020000,69.17,69.28,69.12,69.28,39756.0,69.1982,262 | |
| 2024-02-01 19:18:00,1706815080000,69.27,69.27,69.155,69.25,13278.0,69.2198,112 | |
| 2024-02-01 19:19:00,1706815140000,69.24,69.28,69.16,69.2298,9127.0,69.2139,83 | |
| 2024-02-01 19:20:00,1706815200000,69.25,69.348,69.25,69.3,13646.0,69.32,111 | |
| 2024-02-01 19:21:00,1706815260000,69.295,69.3794,69.22,69.23,24103.0,69.3035,162 | |
| 2024-02-01 19:22:00,1706815320000,69.21,69.23,69.08,69.13,74721.0,69.1295,500 | |
| 2024-02-01 19:23:00,1706815380000,69.11,69.21,69.08,69.2,102661.0,69.1144,496 | |
| 2024-02-01 19:24:00,1706815440000,69.2,69.29,69.1378,69.1797,45758.0,69.2161,331 | |
| 2024-02-01 19:25:00,1706815500000,69.19,69.24,69.095,69.1013,83976.0,69.122,336 | |
| 2024-02-01 19:26:00,1706815560000,69.1,69.16,69.039,69.15,169064.0,69.0941,883 | |
| 2024-02-01 19:27:00,1706815620000,69.13,69.13,68.9712,69.09,45737.0,69.0366,387 | |
| 2024-02-01 19:28:00,1706815680000,69.095,69.14,68.991,69.04,26038.0,69.0632,275 | |
| 2024-02-01 19:29:00,1706815740000,69.02,69.14,69.02,69.14,21608.0,69.0952,175 | |
| 2024-02-01 19:30:00,1706815800000,69.14,69.1801,69.04,69.05,23981.0,69.1272,165 | |
| 2024-02-01 19:31:00,1706815860000,69.04,69.06,68.9601,69.06,27025.0,69.0053,210 | |
| 2024-02-01 19:32:00,1706815920000,69.05,69.08,69.05,69.06,12793.0,69.0652,89 | |
| 2024-02-01 19:33:00,1706815980000,69.07,69.16,69.07,69.15,24728.0,69.1245,178 | |
| 2024-02-01 19:34:00,1706816040000,69.1693,69.28,69.1546,69.27,37828.0,69.2043,316 | |
| 2024-02-01 19:35:00,1706816100000,69.27,69.51,69.27,69.51,275054.0,69.3775,1531 | |
| 2024-02-01 19:36:00,1706816160000,69.51,69.64,69.51,69.6101,86756.0,69.5508,456 | |
| 2024-02-01 19:37:00,1706816220000,69.63,69.63,69.46,69.49,66472.0,69.5023,481 | |
| 2024-02-01 19:38:00,1706816280000,69.495,69.55,69.46,69.51,25332.0,69.511,179 | |
| 2024-02-01 19:39:00,1706816340000,69.5,69.63,69.48,69.6,39179.0,69.5722,315 | |
| 2024-02-01 19:40:00,1706816400000,69.61,69.625,69.575,69.58,7783.0,69.5958,61 | |
| 2024-02-01 19:41:00,1706816460000,69.58,69.59,69.52,69.56,35139.0,69.5412,188 | |
| 2024-02-01 19:42:00,1706816520000,69.55,69.59,69.53,69.59,8865.0,69.5527,85 | |
| 2024-02-01 19:43:00,1706816580000,69.5795,69.58,69.54,69.5675,8982.0,69.5475,74 | |
| 2024-02-01 19:44:00,1706816640000,69.58,69.62,69.56,69.57,5510.0,69.5991,62 | |
| 2024-02-01 19:45:00,1706816700000,69.57,69.6,69.57,69.6,4125.0,69.5878,37 | |
| 2024-02-01 19:46:00,1706816760000,69.61,69.6265,69.55,69.6,25753.0,69.5762,151 | |
| 2024-02-01 19:47:00,1706816820000,69.61,69.62,69.54,69.54,16159.0,69.5676,87 | |
| 2024-02-01 19:48:00,1706816880000,69.53,69.56,69.52,69.52,10035.0,69.5315,88 | |
| 2024-02-01 19:49:00,1706816940000,69.52,69.525,69.45,69.48,28102.0,69.488,224 | |
| 2024-02-01 19:50:00,1706817000000,69.47,69.47,69.4,69.44,15590.0,69.4316,106 | |
| 2024-02-01 19:51:00,1706817060000,69.42,69.42,69.34,69.34,6664.0,69.3983,67 | |
| 2024-02-01 19:52:00,1706817120000,69.36,69.36,69.3,69.31,2879.0,69.3298,35 | |
| 2024-02-01 19:53:00,1706817180000,69.31,69.32,69.3,69.3003,4415.0,69.3095,41 | |
| 2024-02-01 19:54:00,1706817240000,69.3,69.36,69.29,69.36,14482.0,69.3205,107 | |
| 2024-02-01 19:55:00,1706817300000,69.38,69.43,69.38,69.42,3105.0,69.4055,51 | |
| 2024-02-01 19:56:00,1706817360000,69.42,69.42,69.38,69.41,3379.0,69.3956,35 | |
| 2024-02-01 19:57:00,1706817420000,69.4,69.42,69.4,69.42,3496.0,69.4049,29 | |
| 2024-02-01 19:58:00,1706817480000,69.42,69.44,69.4,69.41,6697.0,69.4159,60 | |
| 2024-02-01 19:59:00,1706817540000,69.42,69.43,69.39,69.39,3225.0,69.4135,36 | |
| 2024-02-01 20:00:00,1706817600000,69.4,69.41,69.29,69.3199,9696.0,69.344,94 | |
| 2024-02-01 20:01:00,1706817660000,69.32,69.34,69.26,69.34,17675.0,69.2964,123 | |
| 2024-02-01 20:02:00,1706817720000,69.32,69.34,69.32,69.34,2786.0,69.3295,31 | |
| 2024-02-01 20:03:00,1706817780000,69.34,69.39,69.32,69.39,5245.0,69.353,62 | |
| 2024-02-01 20:04:00,1706817840000,69.38,69.43,69.37,69.4,12495.0,69.4055,99 | |
| 2024-02-01 20:05:00,1706817900000,69.43,69.43,69.36,69.38,1150.0,69.3849,21 | |
| 2024-02-01 20:06:00,1706817960000,69.37,69.4,69.34,69.37,6208.0,69.369,65 | |
| 2024-02-01 20:07:00,1706818020000,69.38,69.42,69.38,69.4099,2793.0,69.4041,29 | |
| 2024-02-01 20:08:00,1706818080000,69.4098,69.46,69.4098,69.46,5159.0,69.4325,36 | |
| 2024-02-01 20:09:00,1706818140000,69.475,69.475,69.42,69.435,1752.0,69.4433,19 | |
| 2024-02-01 20:10:00,1706818200000,69.4,69.415,69.385,69.4,14280.0,69.4,129 | |
| 2024-02-01 20:11:00,1706818260000,69.39,69.4197,69.385,69.39,20286.0,69.3981,173 | |
| 2024-02-01 20:12:00,1706818320000,69.39,69.4,69.36,69.4,2989.0,69.3795,38 | |
| 2024-02-01 20:13:00,1706818380000,69.4,69.405,69.39,69.39,1347.0,69.3993,13 | |
| 2024-02-01 20:14:00,1706818440000,69.4,69.41,69.39,69.39,4148.0,69.4024,23 | |
| 2024-02-01 20:15:00,1706818500000,69.39,69.39,69.36,69.37,5617.0,69.3685,36 | |
| 2024-02-01 20:16:00,1706818560000,69.37,69.37,69.33,69.3498,1694.0,69.3516,20 | |
| 2024-02-01 20:17:00,1706818620000,69.35,69.39,69.3498,69.38,3262.0,69.3743,34 | |
| 2024-02-01 20:18:00,1706818680000,69.365,69.37,69.34,69.35,4135.0,69.3547,38 | |
| 2024-02-01 20:19:00,1706818740000,69.38,69.38,69.3401,69.3401,3494.0,69.357,31 | |
| 2024-02-01 20:20:00,1706818800000,69.34,69.34,69.33,69.33,2128.0,69.3312,22 | |
| 2024-02-01 20:21:00,1706818860000,69.33,69.34,69.29,69.2924,3515.0,69.314,55 | |
| 2024-02-01 20:22:00,1706818920000,69.3,69.35,69.29,69.32,3814.0,69.3156,44 | |
| 2024-02-01 20:23:00,1706818980000,69.3189,69.34,69.3189,69.34,2739.0,69.3266,27 | |
| 2024-02-01 20:24:00,1706819040000,69.35,69.36,69.35,69.36,4087.0,69.3536,48 | |
| 2024-02-01 20:25:00,1706819100000,69.36,69.36,69.29,69.29,3546.0,69.334,39 | |
| 2024-02-01 20:26:00,1706819160000,69.28,69.3,69.28,69.3,5382.0,69.2925,40 | |
| 2024-02-01 20:27:00,1706819220000,69.295,69.295,69.26,69.26,1819.0,69.2815,27 | |
| 2024-02-01 20:28:00,1706819280000,69.26,69.2675,69.25,69.2675,3971.0,69.2621,37 | |
| 2024-02-01 20:29:00,1706819340000,69.265,69.28,69.265,69.28,5469.0,69.2774,42 | |
| 2024-02-01 20:30:00,1706819400000,69.28,69.32,69.28,69.31,5536.0,69.2949,56 | |
| 2024-02-01 20:31:00,1706819460000,69.31,69.31,69.26,69.2701,2630.0,69.2884,33 | |
| 2024-02-01 20:32:00,1706819520000,69.27,69.29,69.265,69.275,5730.0,69.2776,58 | |
| 2024-02-01 20:33:00,1706819580000,69.28,69.285,69.22,69.22,13165.0,69.2515,114 | |
| 2024-02-01 20:34:00,1706819640000,69.23,69.24,69.22,69.23,5262.0,69.2305,47 | |
| 2024-02-01 20:35:00,1706819700000,69.22,69.225,69.16,69.18,12503.0,69.1895,103 | |
| 2024-02-01 20:36:00,1706819760000,69.18,69.18,69.155,69.17,3404.0,69.17,27 | |
| 2024-02-01 20:37:00,1706819820000,69.18,69.185,69.16,69.1778,35199.0,69.1518,123 | |
| 2024-02-01 20:38:00,1706819880000,69.18,69.22,69.18,69.22,29659.0,69.1969,126 | |
| 2024-02-01 20:39:00,1706819940000,69.21,69.23,69.21,69.23,2231.0,69.2209,38 | |
| 2024-02-01 20:40:00,1706820000000,69.24,69.28,69.235,69.25,7378.0,69.2524,77 | |
| 2024-02-01 20:41:00,1706820060000,69.255,69.285,69.255,69.265,21331.0,69.2704,136 | |
| 2024-02-01 20:42:00,1706820120000,69.27,69.31,69.27,69.27,6087.0,69.2895,56 | |
| 2024-02-01 20:43:00,1706820180000,69.28,69.31,69.28,69.29,4623.0,69.2985,45 | |
| 2024-02-01 20:44:00,1706820240000,69.29,69.3,69.265,69.265,3015.0,69.2769,37 | |
| 2024-02-01 20:45:00,1706820300000,69.26,69.33,69.26,69.315,19343.0,69.2956,185 | |
| 2024-02-01 20:46:00,1706820360000,69.32,69.34,69.29,69.29,3914.0,69.3215,57 | |
| 2024-02-01 20:47:00,1706820420000,69.29,69.32,69.27,69.28,18194.0,69.2924,93 | |
| 2024-02-01 20:48:00,1706820480000,69.27,69.279,69.22,69.225,17468.0,69.2349,110 | |
| 2024-02-01 20:49:00,1706820540000,69.23,69.23,69.19,69.195,44738.0,69.2056,235 | |
| 2024-02-01 20:50:00,1706820600000,69.2,69.205,69.08,69.11,59544.0,69.1406,374 | |
| 2024-02-01 20:51:00,1706820660000,69.1,69.12,69.1,69.115,4583.0,69.1104,69 | |
| 2024-02-01 20:52:00,1706820720000,69.11,69.13,69.1,69.125,30433.0,69.1109,263 | |
| 2024-02-01 20:53:00,1706820780000,69.12,69.125,69.105,69.115,9015.0,69.116,105 | |
| 2024-02-01 20:54:00,1706820840000,69.115,69.135,69.0888,69.12,17198.0,69.1048,154 | |
| 2024-02-01 20:55:00,1706820900000,69.11,69.12,69.075,69.09,21283.0,69.1009,186 | |
| 2024-02-01 20:56:00,1706820960000,69.08,69.1,69.075,69.095,20027.0,69.0862,163 | |
| 2024-02-01 20:57:00,1706821020000,69.095,69.1,69.06,69.095,26501.0,69.0824,220 | |
| 2024-02-01 20:58:00,1706821080000,69.095,69.1,69.04,69.065,45211.0,69.072,396 | |
| 2024-02-01 20:59:00,1706821140000,69.06,69.09,69.05,69.08,40240.0,69.0668,337 | |
| 2024-02-01 21:00:00,1706821200000,69.08,69.1,69.08,69.1,3685.0,69.0983,16 | |
| 2024-02-01 21:02:00,1706821320000,69.12,69.12,69.11,69.11,2087.0,69.1128,8 | |
| 2024-02-01 21:03:00,1706821380000,69.11,69.13,69.1,69.13,7864.0,69.1174,43 | |
| 2024-02-01 21:04:00,1706821440000,69.13,69.14,69.13,69.14,2880.0,69.1383,14 | |
| 2024-02-01 21:06:00,1706821560000,69.15,69.17,69.15,69.17,645.0,69.1648,10 | |
| 2024-02-01 21:07:00,1706821620000,69.17,69.17,69.17,69.17,201.0,69.17,3 | |
| 2024-02-01 21:08:00,1706821680000,69.22,69.22,69.22,69.22,103.0,69.2199,4 | |
| 2024-02-01 21:10:00,1706821800000,69.23,69.28,69.23,69.28,1274.0,69.2655,8 | |
| 2024-02-01 21:11:00,1706821860000,69.26,69.28,69.26,69.28,2143.0,69.274,10 | |
| 2024-02-01 21:12:00,1706821920000,69.28,69.28,69.25,69.25,980.0,69.2531,5 | |
| 2024-02-01 21:13:00,1706821980000,69.2501,69.2501,69.2501,69.2501,421.0,69.2502,4 | |
| 2024-02-01 21:14:00,1706822040000,69.2501,69.2501,69.2501,69.2501,1006.0,69.2501,3 | |
| 2024-02-01 21:15:00,1706822100000,69.24,69.24,69.24,69.24,2323.0,69.24,10 | |
| 2024-02-01 21:16:00,1706822160000,69.2407,69.2407,69.23,69.23,10239.0,69.2332,27 | |
| 2024-02-01 21:17:00,1706822220000,69.23,69.23,69.23,69.23,100.0,69.23,1 | |
| 2024-02-01 21:18:00,1706822280000,69.23,69.23,69.23,69.23,351.0,69.23,2 | |
| 2024-02-01 21:19:00,1706822340000,69.24,69.24,69.21,69.21,705.0,69.2314,8 | |
| 2024-02-01 21:23:00,1706822580000,69.22,69.24,69.22,69.23,5101.0,69.2367,17 | |
| 2024-02-01 21:28:00,1706822880000,69.25,69.26,69.25,69.26,25223.0,69.2586,69 | |
| 2024-02-01 21:29:00,1706822940000,69.25,69.26,69.25,69.26,15802.0,69.2599,44 | |
| 2024-02-01 21:30:00,1706823000000,69.23,69.23,69.23,69.23,251.0,69.23,4 | |
| 2024-02-01 21:31:00,1706823060000,69.21,69.21,69.21,69.21,363.0,69.2098,6 | |
| 2024-02-01 21:32:00,1706823120000,69.17,69.17,69.17,69.17,302.0,69.1701,3 | |
| 2024-02-01 21:33:00,1706823180000,69.17,69.17,69.17,69.17,302.0,69.17,5 | |
| 2024-02-01 21:36:00,1706823360000,69.22,69.22,69.22,69.22,506.0,69.2201,7 | |
| 2024-02-01 21:37:00,1706823420000,69.24,69.26,69.23,69.23,696.0,69.2445,8 | |
| 2024-02-01 21:38:00,1706823480000,69.17,69.17,69.17,69.17,143.0,69.1698,3 | |
| 2024-02-01 21:41:00,1706823660000,69.21,69.21,69.21,69.21,101.0,69.2099,2 | |
| 2024-02-01 21:42:00,1706823720000,69.19,69.19,69.19,69.19,100.0,69.19,1 | |
| 2024-02-01 21:43:00,1706823780000,69.22,69.22,69.22,69.22,573.0,69.22,5 | |
| 2024-02-01 21:45:00,1706823900000,69.2,69.2,69.19,69.19,798.0,69.1963,9 | |
| 2024-02-01 21:47:00,1706824020000,69.2014,69.2014,69.2014,69.2014,115.0,69.2064,2 | |
| 2024-02-01 21:54:00,1706824440000,69.22,69.23,69.22,69.23,1003.0,69.225,8 | |
| 2024-02-01 21:55:00,1706824500000,69.23,69.23,69.23,69.23,300.0,69.23,1 | |
| 2024-02-01 21:57:00,1706824620000,69.21,69.21,69.21,69.21,145.0,69.21,1 | |
| 2024-02-01 22:06:00,1706825160000,69.2,69.2,69.2,69.2,101.0,69.1999,2 | |
| 2024-02-01 22:13:00,1706825580000,69.21,69.21,69.21,69.21,120.0,69.21,2 | |
| 2024-02-01 22:31:00,1706826660000,69.2291,69.2291,69.2291,69.2291,500.0,69.2291,1 | |
| 2024-02-01 22:32:00,1706826720000,69.23,69.23,69.23,69.23,426.0,69.23,3 | |
| 2024-02-01 22:39:00,1706827140000,69.2198,69.2198,69.2198,69.2198,100.0,69.2198,1 | |
| 2024-02-01 22:40:00,1706827200000,69.21,69.21,69.21,69.21,3515.0,69.21,3 | |
| 2024-02-01 22:41:00,1706827260000,69.22,69.22,69.22,69.22,300.0,69.22,1 | |
| 2024-02-01 22:47:00,1706827620000,69.22,69.22,69.22,69.22,1501.0,69.22,10 | |
| 2024-02-01 22:51:00,1706827860000,69.22,69.22,69.22,69.22,100.0,69.22,1 | |
| 2024-02-01 23:01:00,1706828460000,69.21,69.21,69.21,69.21,125.0,69.21,1 | |
| 2024-02-01 23:12:00,1706829120000,69.25,69.25,69.25,69.25,140.0,69.2502,2 | |
| 2024-02-01 23:21:00,1706829660000,69.3609,69.3609,69.3609,69.3609,333.0,69.3659,4 | |
| 2024-02-01 23:23:00,1706829780000,69.42,69.42,69.42,69.42,150.0,69.42,1 | |
| 2024-02-01 23:24:00,1706829840000,69.4,69.4,69.4,69.4,389.0,69.4,3 | |
| 2024-02-01 23:26:00,1706829960000,69.44,69.44,69.44,69.44,484.0,69.44,3 | |
| 2024-02-01 23:34:00,1706830440000,69.41,69.41,69.41,69.41,460.0,69.41,2 | |
| 2024-02-01 23:39:00,1706830740000,69.45,69.45,69.45,69.45,1050.0,69.45,4 | |
| 2024-02-01 23:46:00,1706831160000,69.44,69.44,69.44,69.44,150.0,69.44,1 | |
| 2024-02-01 23:49:00,1706831340000,69.4208,69.4208,69.42,69.42,2600.0,69.4206,2 | |
| 2024-02-01 23:50:00,1706831400000,69.42,69.42,69.42,69.42,500.0,69.42,1 | |
| 2024-02-01 23:52:00,1706831520000,69.43,69.43,69.43,69.43,200.0,69.43,1 | |
| 2024-02-01 23:56:00,1706831760000,69.48,69.5,69.48,69.5,511.0,69.4919,5 | |
| 2024-02-01 23:57:00,1706831820000,69.49,69.49,69.49,69.49,1016.0,69.4901,4 | |
| 2024-02-02 00:01:00,1706832060000,69.49,69.49,69.49,69.49,1254.0,69.4901,4 | |
| 2024-02-02 00:03:00,1706832180000,69.53,69.53,69.53,69.53,530.0,69.5318,4 | |
| 2024-02-02 00:05:00,1706832300000,69.51,69.51,69.51,69.51,100.0,69.51,1 | |
| 2024-02-02 00:07:00,1706832420000,69.44,69.44,69.44,69.44,200.0,69.44,1 | |
| 2024-02-02 00:24:00,1706833440000,69.43,69.43,69.43,69.43,100.0,69.43,1 | |
| 2024-02-02 00:26:00,1706833560000,69.44,69.44,69.44,69.44,455.0,69.4401,2 | |
| 2024-02-02 00:38:00,1706834280000,69.45,69.45,69.45,69.45,3010.0,69.4501,9 | |
| 2024-02-02 00:44:00,1706834640000,69.4,69.4,69.4,69.4,1000.0,69.4,1 | |
| 2024-02-02 00:56:00,1706835360000,69.44,69.44,69.44,69.44,110.0,69.4364,2 | |
| 2024-02-02 09:00:00,1706864400000,69.03,69.09,69.03,69.09,726.0,69.0535,7 | |
| 2024-02-02 09:01:00,1706864460000,69.0,69.02,69.0,69.02,4600.0,69.0101,32 | |
| 2024-02-02 09:20:00,1706865600000,69.3,69.3,69.3,69.3,1050.0,69.3248,13 | |
| 2024-02-02 09:24:00,1706865840000,69.4,69.4,69.4,69.4,100.0,69.4,1 | |
| 2024-02-02 09:37:00,1706866620000,69.35,69.35,69.35,69.35,300.0,69.35,1 | |
| 2024-02-02 09:38:00,1706866680000,69.47,69.47,69.47,69.47,400.0,69.47,2 | |
| 2024-02-02 09:41:00,1706866860000,69.5,69.51,69.5,69.51,1500.0,69.5067,3 | |
| 2024-02-02 09:42:00,1706866920000,69.53,69.53,69.53,69.53,700.0,69.53,1 | |
| 2024-02-02 10:07:00,1706868420000,69.5,69.5,69.5,69.5,2525.0,69.5,2 | |
| 2024-02-02 10:08:00,1706868480000,69.59,69.59,69.59,69.59,600.0,69.59,1 | |
| 2024-02-02 10:09:00,1706868540000,69.55,69.55,69.55,69.55,110.0,69.55,2 | |
| 2024-02-02 10:20:00,1706869200000,69.62,69.62,69.59,69.59,600.0,69.605,2 | |
| 2024-02-02 10:21:00,1706869260000,69.59,69.59,69.59,69.59,100.0,69.59,1 | |
| 2024-02-02 10:30:00,1706869800000,69.63,69.63,69.63,69.63,500.0,69.63,1 | |
| 2024-02-02 10:51:00,1706871060000,69.45,69.45,69.45,69.45,203.0,69.4525,2 | |
| 2024-02-02 11:22:00,1706872920000,69.47,69.47,69.47,69.47,1000.0,69.47,1 | |
| 2024-02-02 11:24:00,1706873040000,69.45,69.45,69.45,69.45,1000.0,69.45,2 | |
| 2024-02-02 12:05:00,1706875500000,69.31,69.31,69.31,69.31,4000.0,69.31,7 | |
| 2024-02-02 12:08:00,1706875680000,69.34,69.35,69.34,69.35,1000.0,69.3425,12 | |
| 2024-02-02 12:15:00,1706876100000,69.26,69.26,69.26,69.26,302.0,69.2601,3 | |
| 2024-02-02 12:16:00,1706876160000,69.25,69.25,69.25,69.25,852.0,69.2482,5 | |
| 2024-02-02 12:17:00,1706876220000,69.2,69.23,69.2,69.23,501.0,69.206,4 | |
| 2024-02-02 12:20:00,1706876400000,69.2,69.2,69.18,69.18,408.0,69.1772,11 | |
| 2024-02-02 12:26:00,1706876760000,69.11,69.11,69.11,69.11,2001.0,69.11,7 | |
| 2024-02-02 12:27:00,1706876820000,69.1,69.1,69.1,69.1,1000.0,69.1,4 | |
| 2024-02-02 12:28:00,1706876880000,69.07,69.07,69.07,69.07,102.0,69.0705,3 | |
| 2024-02-02 12:34:00,1706877240000,69.05,69.05,69.05,69.05,110.0,69.05,2 | |
| 2024-02-02 12:35:00,1706877300000,69.05,69.05,69.01,69.01,1072.0,69.0184,9 | |
| 2024-02-02 12:37:00,1706877420000,69.02,69.02,69.02,69.02,225.0,69.0189,2 | |
| 2024-02-02 12:44:00,1706877840000,69.02,69.02,69.02,69.02,436.0,69.0208,4 | |
| 2024-02-02 12:45:00,1706877900000,69.03,69.03,69.0,69.0,1105.0,69.0272,3 | |
| 2024-02-02 12:49:00,1706878140000,68.98,69.01,68.98,69.01,351.0,68.9971,4 | |
| 2024-02-02 12:50:00,1706878200000,69.02,69.02,69.02,69.02,300.0,69.02,1 | |
| 2024-02-02 12:55:00,1706878500000,69.02,69.02,69.02,69.02,253.0,69.02,4 | |
| 2024-02-02 12:57:00,1706878620000,68.97,68.97,68.95,68.95,1416.0,68.9567,7 | |
| 2024-02-02 13:00:00,1706878800000,69.0788,69.63,68.86,68.87,5545.0,69.125,46 | |
| 2024-02-02 13:01:00,1706878860000,69.3,69.55,68.73,68.78,6389.0,69.0721,56 | |
| 2024-02-02 13:02:00,1706878920000,69.32,69.38,69.15,69.32,3481.0,69.2876,15 | |
| 2024-02-02 13:03:00,1706878980000,69.17,69.17,68.65,69.15,2077.0,68.982,16 | |
| 2024-02-02 13:04:00,1706879040000,69.32,69.32,69.32,69.32,1309.0,69.3113,7 | |
| 2024-02-02 13:05:00,1706879100000,68.7,68.7,68.7,68.7,328.0,68.6944,7 | |
| 2024-02-02 13:06:00,1706879160000,68.65,68.65,68.55,68.55,2416.0,68.5784,23 | |
| 2024-02-02 13:07:00,1706879220000,68.61,68.61,68.61,68.61,1072.0,68.6098,10 | |
| 2024-02-02 13:08:00,1706879280000,68.64,68.64,68.64,68.64,234.0,68.6946,10 | |
| 2024-02-02 13:09:00,1706879340000,68.75,68.77,68.75,68.77,570.0,68.759,6 | |
| 2024-02-02 13:10:00,1706879400000,68.8,68.84,68.8,68.84,4137.0,68.8074,31 | |
| 2024-02-02 13:12:00,1706879520000,68.78,68.78,68.78,68.78,296.0,68.7725,22 | |
| 2024-02-02 13:13:00,1706879580000,68.75,68.79,68.75,68.79,336.0,68.7755,7 | |
| 2024-02-02 13:15:00,1706879700000,68.72,68.74,68.72,68.74,6150.0,68.7195,71 | |
| 2024-02-02 13:19:00,1706879940000,68.68,68.68,68.68,68.68,252.0,68.668,8 | |
| 2024-02-02 13:20:00,1706880000000,68.6,68.6,68.55,68.55,1527.0,68.565,28 | |
| 2024-02-02 13:21:00,1706880060000,68.66,68.66,68.66,68.66,1106.0,68.6361,21 | |
| 2024-02-02 13:23:00,1706880180000,68.6,68.6,68.55,68.55,3137.0,68.5517,12 | |
| 2024-02-02 13:24:00,1706880240000,68.61,68.65,68.6,68.6,1995.0,68.6316,13 | |
| 2024-02-02 13:25:00,1706880300000,68.58,68.58,68.55,68.55,534.0,68.5672,11 | |
| 2024-02-02 13:26:00,1706880360000,68.61,68.61,68.5603,68.5603,1382.0,68.5948,9 | |
| 2024-02-02 13:28:00,1706880480000,68.55,68.55,68.55,68.55,212.0,68.5517,4 | |
| 2024-02-02 13:30:00,1706880600000,68.5,68.519,68.43,68.43,6578.0,68.4589,24 | |
| 2024-02-02 13:31:00,1706880660000,68.42,68.42,68.42,68.42,286.0,68.4475,21 | |
| 2024-02-02 13:32:00,1706880720000,68.5,68.56,68.5,68.56,5961.0,68.5244,32 | |
| 2024-02-02 13:33:00,1706880780000,68.57,68.61,68.57,68.61,775.0,68.5857,21 | |
| 2024-02-02 13:34:00,1706880840000,68.57,68.59,68.57,68.59,1861.0,68.5753,6 | |
| 2024-02-02 13:36:00,1706880960000,68.53,68.53,68.53,68.53,255.0,68.5273,3 | |
| 2024-02-02 13:38:00,1706881080000,68.4,68.4,68.4,68.4,541.0,68.4006,11 | |
| 2024-02-02 13:39:00,1706881140000,68.55,68.55,68.54,68.54,572.0,68.5337,7 | |
| 2024-02-02 13:42:00,1706881320000,68.7095,68.75,68.69,68.73,3580.0,68.7216,50 | |
| 2024-02-02 13:43:00,1706881380000,68.79,68.86,68.79,68.86,3928.0,68.8036,17 | |
| 2024-02-02 13:44:00,1706881440000,68.84,68.88,68.84,68.88,2183.0,68.8722,20 | |
| 2024-02-02 13:45:00,1706881500000,68.921,68.93,68.849,68.85,2933.0,68.871,17 | |
| 2024-02-02 13:46:00,1706881560000,68.8,68.8,68.78,68.78,702.0,68.7864,4 | |
| 2024-02-02 13:47:00,1706881620000,68.74,68.86,68.74,68.86,1112.0,68.8163,8 | |
| 2024-02-02 13:48:00,1706881680000,68.82,68.82,68.82,68.82,204.0,68.8197,3 | |
| 2024-02-02 13:49:00,1706881740000,68.8595,68.86,68.8595,68.86,1293.0,68.846,13 | |
| 2024-02-02 13:50:00,1706881800000,68.699,68.699,68.699,68.699,157.0,68.6964,6 | |
| 2024-02-02 13:55:00,1706882100000,68.71,68.71,68.68,68.68,617.0,68.6857,5 | |
| 2024-02-02 13:56:00,1706882160000,68.66,68.66,68.66,68.66,1002.0,68.6589,7 | |
| 2024-02-02 13:57:00,1706882220000,68.59,68.621,68.59,68.62,2818.0,68.6096,8 | |
| 2024-02-02 13:58:00,1706882280000,68.61,68.61,68.61,68.61,566.0,68.6142,6 | |
| 2024-02-02 13:59:00,1706882340000,68.6,68.6,68.6,68.6,132.0,68.6033,9 | |
| 2024-02-02 14:00:00,1706882400000,68.5886,68.5886,68.45,68.56,1233.0,68.5098,33 | |
| 2024-02-02 14:01:00,1706882460000,68.57,68.57,68.47,68.52,1765.0,68.4968,26 | |
| 2024-02-02 14:02:00,1706882520000,68.49,68.49,68.43,68.43,325.0,68.4414,12 | |
| 2024-02-02 14:03:00,1706882580000,68.43,68.5,68.43,68.44,3078.0,68.4511,28 | |
| 2024-02-02 14:04:00,1706882640000,68.48,68.52,68.48,68.51,3596.0,68.4907,16 | |
| 2024-02-02 14:07:00,1706882820000,68.67,68.67,68.66,68.66,429.0,68.665,7 | |
| 2024-02-02 14:08:00,1706882880000,68.5,68.51,68.5,68.51,791.0,68.5038,7 | |
| 2024-02-02 14:09:00,1706882940000,68.49,68.49,68.4,68.4,1056.0,68.4307,16 | |
| 2024-02-02 14:10:00,1706883000000,68.44,68.44,68.39,68.39,758.0,68.4156,16 | |
| 2024-02-02 14:11:00,1706883060000,68.44,68.44,68.44,68.44,478.0,68.4347,11 | |
| 2024-02-02 14:14:00,1706883240000,68.48,68.48,68.48,68.48,139.0,68.4775,4 | |
| 2024-02-02 14:15:00,1706883300000,68.54,68.5699,68.54,68.5699,713.0,68.5483,9 | |
| 2024-02-02 14:16:00,1706883360000,68.48,68.48,68.4,68.4,1211.0,68.4355,18 | |
| 2024-02-02 14:17:00,1706883420000,68.39,68.39,68.34,68.34,1272.0,68.3592,29 | |
| 2024-02-02 14:18:00,1706883480000,68.331,68.331,68.2,68.21,2869.0,68.2728,55 | |
| 2024-02-02 14:19:00,1706883540000,68.22,68.22,68.2,68.2,779.0,68.2102,18 | |
| 2024-02-02 14:20:00,1706883600000,68.22,68.22,68.15,68.15,1142.0,68.1913,17 | |
| 2024-02-02 14:21:00,1706883660000,68.18,68.18,68.18,68.18,289.0,68.1747,8 | |
| 2024-02-02 14:22:00,1706883720000,68.27,68.27,68.22,68.22,334.0,68.2388,9 | |
| 2024-02-02 14:24:00,1706883840000,68.23,68.24,68.23,68.24,1450.0,68.233,11 | |
| 2024-02-02 14:25:00,1706883900000,68.35,68.37,68.3198,68.3198,3169.0,68.3562,19 | |
| 2024-02-02 14:26:00,1706883960000,68.33,68.33,68.22,68.23,788.0,68.2257,32 | |
| 2024-02-02 14:27:00,1706884020000,68.05,68.05,68.05,68.05,4175.0,68.0516,33 | |
| 2024-02-02 14:28:00,1706884080000,68.06,68.06,68.05,68.05,246.0,68.0566,10 | |
| 2024-02-02 14:29:00,1706884140000,68.05,68.06,68.0,68.0,5358.0,68.0152,47 | |
| 2024-02-02 14:30:00,1706884200000,68.03,68.03,67.94,67.95,46081.0,67.9937,327 | |
| 2024-02-02 14:31:00,1706884260000,67.9514,67.98,67.88,67.969,24268.0,67.9342,169 | |
| 2024-02-02 14:32:00,1706884320000,67.9,67.94,67.88,67.8917,14999.0,67.9023,77 | |
| 2024-02-02 14:33:00,1706884380000,67.94,67.99,67.9,67.91,15666.0,67.9418,155 | |
| 2024-02-02 14:34:00,1706884440000,67.91,68.01,67.91,67.9899,11369.0,67.9645,116 | |
| 2024-02-02 14:35:00,1706884500000,67.93,68.04,67.92,68.04,13141.0,67.9744,111 | |
| 2024-02-02 14:36:00,1706884560000,68.05,68.06,67.87,67.871,15008.0,67.9676,110 | |
| 2024-02-02 14:37:00,1706884620000,67.86,67.86,67.66,67.675,83734.0,67.7415,651 | |
| 2024-02-02 14:38:00,1706884680000,67.67,67.7701,67.66,67.75,19380.0,67.7243,164 | |
| 2024-02-02 14:39:00,1706884740000,67.73,67.83,67.73,67.81,13834.0,67.7828,119 | |
| 2024-02-02 14:40:00,1706884800000,67.8,67.86,67.76,67.79,36960.0,67.8033,260 | |
| 2024-02-02 14:41:00,1706884860000,67.79,67.79,67.67,67.67,18800.0,67.7322,139 | |
| 2024-02-02 14:42:00,1706884920000,67.67,67.691,67.6,67.63,41406.0,67.6316,357 | |
| 2024-02-02 14:43:00,1706884980000,67.615,67.64,67.5412,67.61,32574.0,67.6012,221 | |
| 2024-02-02 14:44:00,1706885040000,67.61,67.65,67.54,67.57,24903.0,67.5744,208 | |
| 2024-02-02 14:45:00,1706885100000,67.54,67.61,67.5288,67.57,46607.0,67.5699,307 | |
| 2024-02-02 14:46:00,1706885160000,67.57,67.57,67.515,67.53,20370.0,67.5532,151 | |
| 2024-02-02 14:47:00,1706885220000,67.53,67.57,67.5,67.55,31148.0,67.5317,149 | |
| 2024-02-02 14:48:00,1706885280000,67.55,67.65,67.54,67.59,20230.0,67.6092,219 | |
| 2024-02-02 14:49:00,1706885340000,67.59,67.59,67.5,67.5312,15712.0,67.541,140 | |
| 2024-02-02 14:50:00,1706885400000,67.52,67.54,67.42,67.42,39090.0,67.4912,314 | |
| 2024-02-02 14:51:00,1706885460000,67.43,67.5,67.42,67.47,241292.0,67.4648,656 | |
| 2024-02-02 14:52:00,1706885520000,67.46,67.52,67.43,67.52,26996.0,67.4596,167 | |
| 2024-02-02 14:53:00,1706885580000,67.52,67.6,67.5,67.58,11511.0,67.5659,73 | |
| 2024-02-02 14:54:00,1706885640000,67.5825,67.66,67.57,67.615,25082.0,67.6089,192 | |
| 2024-02-02 14:55:00,1706885700000,67.611,67.65,67.58,67.6,16832.0,67.6217,131 | |
| 2024-02-02 14:56:00,1706885760000,67.61,67.665,67.58,67.58,19328.0,67.6173,134 | |
| 2024-02-02 14:57:00,1706885820000,67.57,67.57,67.44,67.4797,12134.0,67.4932,102 | |
| 2024-02-02 14:58:00,1706885880000,67.48,67.48,67.4301,67.44,9872.0,67.4522,75 | |
| 2024-02-02 14:59:00,1706885940000,67.45,67.53,67.44,67.53,19263.0,67.482,120 | |
| 2024-02-02 15:00:00,1706886000000,67.46,67.46,67.34,67.35,33961.0,67.4142,219 | |
| 2024-02-02 15:01:00,1706886060000,67.351,67.39,67.21,67.25,44250.0,67.2845,351 | |
| 2024-02-02 15:02:00,1706886120000,67.23,67.33,67.19,67.31,143438.0,67.2808,656 | |
| 2024-02-02 15:03:00,1706886180000,67.31,67.33,67.24,67.3299,25924.0,67.2824,204 | |
| 2024-02-02 15:04:00,1706886240000,67.37,67.48,67.37,67.46,13091.0,67.4208,122 | |
| 2024-02-02 15:05:00,1706886300000,67.455,67.63,67.43,67.57,20208.0,67.4993,198 | |
| 2024-02-02 15:06:00,1706886360000,67.57,67.82,67.56,67.78,17907.0,67.7259,167 | |
| 2024-02-02 15:07:00,1706886420000,67.78,67.85,67.72,67.79,19524.0,67.7811,190 | |
| 2024-02-02 15:08:00,1706886480000,67.81,67.96,67.81,67.9,23924.0,67.9023,140 | |
| 2024-02-02 15:09:00,1706886540000,67.9,67.97,67.87,67.9485,16186.0,67.9274,128 | |
| 2024-02-02 15:10:00,1706886600000,67.96,67.96,67.75,67.76,18251.0,67.8282,139 | |
| 2024-02-02 15:11:00,1706886660000,67.772,67.82,67.62,67.64,41899.0,67.7413,264 | |
| 2024-02-02 15:12:00,1706886720000,67.6384,67.64,67.57,67.61,12334.0,67.6115,80 | |
| 2024-02-02 15:13:00,1706886780000,67.65,67.66,67.59,67.6,9925.0,67.6268,78 | |
| 2024-02-02 15:14:00,1706886840000,67.61,67.72,67.58,67.7,28745.0,67.6361,227 | |
| 2024-02-02 15:15:00,1706886900000,67.68,67.82,67.65,67.82,30277.0,67.7462,214 | |
| 2024-02-02 15:16:00,1706886960000,67.83,68.0201,67.83,68.0201,27585.0,67.9463,160 | |
| 2024-02-02 15:17:00,1706887020000,68.03,68.0402,67.94,67.9884,74179.0,67.7781,76 | |
| 2024-02-02 15:18:00,1706887080000,67.97,67.98,67.91,67.92,6435.0,67.9415,71 | |
| 2024-02-02 15:19:00,1706887140000,67.96,68.0,67.88,67.94,6034.0,67.945,65 | |
| 2024-02-02 15:20:00,1706887200000,67.95,68.01,67.88,67.91,12451.0,67.9424,95 | |
| 2024-02-02 15:21:00,1706887260000,67.91,67.99,67.9052,67.9899,13979.0,67.9622,114 | |
| 2024-02-02 15:22:00,1706887320000,67.99,68.12,67.99,68.06,35403.0,68.0711,260 | |
| 2024-02-02 15:23:00,1706887380000,68.06,68.16,68.0,68.15,22116.0,68.07,175 | |
| 2024-02-02 15:24:00,1706887440000,68.15,68.2,68.12,68.18,37943.0,68.1482,295 | |
| 2024-02-02 15:25:00,1706887500000,68.2,68.22,68.08,68.1,36826.0,68.1269,298 | |
| 2024-02-02 15:26:00,1706887560000,68.1,68.28,68.07,68.28,42908.0,68.1821,347 | |
| 2024-02-02 15:27:00,1706887620000,68.27,68.36,68.26,68.32,40118.0,68.3151,289 | |
| 2024-02-02 15:28:00,1706887680000,68.31,68.345,68.27,68.31,24877.0,68.3191,163 | |
| 2024-02-02 15:29:00,1706887740000,68.33,68.33,68.26,68.3,11151.0,68.307,100 | |
| 2024-02-02 15:30:00,1706887800000,68.29,68.2999,68.125,68.18,14540.0,68.1868,143 | |
| 2024-02-02 15:31:00,1706887860000,68.18,68.2,68.105,68.105,7478.0,68.169,83 | |
| 2024-02-02 15:32:00,1706887920000,68.11,68.14,68.03,68.05,7925.0,68.0756,81 | |
| 2024-02-02 15:33:00,1706887980000,68.04,68.1,68.0175,68.05,15617.0,68.0538,136 | |
| 2024-02-02 15:34:00,1706888040000,68.01,68.01,67.86,67.86,12318.0,67.9297,133 | |
| 2024-02-02 15:35:00,1706888100000,67.9,67.98,67.87,67.95,15004.0,67.9268,149 | |
| 2024-02-02 15:36:00,1706888160000,67.925,67.925,67.87,67.89,7742.0,67.8921,77 | |
| 2024-02-02 15:37:00,1706888220000,67.89,67.99,67.89,67.97,10978.0,67.9389,130 | |
| 2024-02-02 15:38:00,1706888280000,67.97,68.01,67.91,67.91,5400.0,67.9548,48 | |
| 2024-02-02 15:39:00,1706888340000,67.88,67.88,67.7275,67.76,22568.0,67.805,183 | |
| 2024-02-02 15:40:00,1706888400000,67.77,67.89,67.77,67.8,16880.0,67.8398,162 | |
| 2024-02-02 15:41:00,1706888460000,67.79,67.82,67.78,67.82,1878.0,67.7914,28 | |
| 2024-02-02 15:42:00,1706888520000,67.84,67.92,67.84,67.85,4517.0,67.8864,64 | |
| 2024-02-02 15:43:00,1706888580000,67.84,67.8999,67.75,67.83,12439.0,67.8014,100 | |
| 2024-02-02 15:44:00,1706888640000,67.81,67.88,67.81,67.86,5620.0,67.8374,73 | |
| 2024-02-02 15:45:00,1706888700000,67.84,67.84,67.76,67.77,7013.0,67.8066,77 | |
| 2024-02-02 15:46:00,1706888760000,67.76,67.835,67.76,67.8,3171.0,67.8069,42 | |
| 2024-02-02 15:47:00,1706888820000,67.79,67.8,67.7661,67.7661,3524.0,67.7787,40 | |
| 2024-02-02 15:48:00,1706888880000,67.74,67.74,67.67,67.7,19404.0,67.7032,146 | |
| 2024-02-02 15:49:00,1706888940000,67.68,67.68,67.63,67.63,12044.0,67.6579,93 | |
| 2024-02-02 15:50:00,1706889000000,67.63,67.63,67.55,67.59,15576.0,67.5929,126 | |
| 2024-02-02 15:51:00,1706889060000,67.585,67.63,67.56,67.63,10095.0,67.5972,67 | |
| 2024-02-02 15:52:00,1706889120000,67.63,67.88,67.59,67.88,24436.0,67.7514,212 | |
| 2024-02-02 15:53:00,1706889180000,67.89,67.9003,67.75,67.84,12628.0,67.8365,105 | |
| 2024-02-02 15:54:00,1706889240000,67.83,67.86,67.74,67.7509,4008.0,67.7867,49 | |
| 2024-02-02 15:55:00,1706889300000,67.75,67.75,67.58,67.59,5877.0,67.6395,62 | |
| 2024-02-02 15:56:00,1706889360000,67.61,67.62,67.57,67.61,3291.0,67.6042,41 | |
| 2024-02-02 15:57:00,1706889420000,67.58,67.65,67.575,67.64,15176.0,67.606,63 | |
| 2024-02-02 15:58:00,1706889480000,67.64,67.66,67.59,67.59,3816.0,67.6382,47 | |
| 2024-02-02 15:59:00,1706889540000,67.59,67.61,67.56,67.5842,5802.0,67.5823,58 | |
| 2024-02-02 16:00:00,1706889600000,67.61,67.6499,67.55,67.55,10482.0,67.5877,87 | |
| 2024-02-02 16:01:00,1706889660000,67.54,67.69,67.5,67.63,13742.0,67.6109,157 | |
| 2024-02-02 16:02:00,1706889720000,67.67,67.78,67.67,67.7099,6811.0,67.7182,82 | |
| 2024-02-02 16:03:00,1706889780000,67.68,67.68,67.6,67.63,8201.0,67.6277,96 | |
| 2024-02-02 16:04:00,1706889840000,67.64,67.74,67.64,67.73,3800.0,67.7095,48 | |
| 2024-02-02 16:05:00,1706889900000,67.74,67.74,67.67,67.69,10979.0,67.7027,87 | |
| 2024-02-02 16:06:00,1706889960000,67.67,67.7099,67.66,67.68,2053.0,67.6905,26 | |
| 2024-02-02 16:07:00,1706890020000,67.64,67.64,67.57,67.58,25004.0,67.5865,123 | |
| 2024-02-02 16:08:00,1706890080000,67.57,67.62,67.555,67.61,8746.0,67.5814,80 | |
| 2024-02-02 16:09:00,1706890140000,67.595,67.71,67.595,67.67,5363.0,67.6701,61 | |
| 2024-02-02 16:10:00,1706890200000,67.63,67.69,67.52,67.55,13811.0,67.5776,115 | |
| 2024-02-02 16:11:00,1706890260000,67.55,67.58,67.51,67.55,10019.0,67.5348,99 | |
| 2024-02-02 16:12:00,1706890320000,67.53,67.54,67.45,67.48,22520.0,67.4982,217 | |
| 2024-02-02 16:13:00,1706890380000,67.47,67.51,67.45,67.4597,13504.0,67.4805,130 | |
| 2024-02-02 16:14:00,1706890440000,67.45,67.53,67.45,67.5,8540.0,67.4858,81 | |
| 2024-02-02 16:15:00,1706890500000,67.5,67.5,67.42,67.4899,7958.0,67.459,56 | |
| 2024-02-02 16:16:00,1706890560000,67.475,67.51,67.45,67.51,14041.0,67.4764,46 | |
| 2024-02-02 16:17:00,1706890620000,67.5,67.56,67.47,67.525,13445.0,67.5054,97 | |
| 2024-02-02 16:18:00,1706890680000,67.53,67.55,67.49,67.54,19318.0,67.5207,136 | |
| 2024-02-02 16:19:00,1706890740000,67.51,67.56,67.48,67.54,11244.0,67.5088,92 | |
| 2024-02-02 16:20:00,1706890800000,67.54,67.58,67.47,67.47,2727.0,67.5143,32 | |
| 2024-02-02 16:21:00,1706890860000,67.45,67.48,67.44,67.44,7332.0,67.4653,30 | |
| 2024-02-02 16:22:00,1706890920000,67.43,67.55,67.43,67.55,4840.0,67.5069,66 | |
| 2024-02-02 16:23:00,1706890980000,67.54,67.54,67.48,67.48,14357.0,67.4971,77 | |
| 2024-02-02 16:24:00,1706891040000,67.49,67.49,67.4101,67.44,5842.0,67.4452,55 | |
| 2024-02-02 16:25:00,1706891100000,67.45,67.45,67.33,67.37,24876.0,67.38,169 | |
| 2024-02-02 16:26:00,1706891160000,67.38,67.38,67.29,67.35,37247.0,67.3243,185 | |
| 2024-02-02 16:27:00,1706891220000,67.33,67.47,67.33,67.47,11311.0,67.3867,92 | |
| 2024-02-02 16:28:00,1706891280000,67.45,67.62,67.45,67.565,13624.0,67.5486,117 | |
| 2024-02-02 16:29:00,1706891340000,67.57,67.71,67.57,67.685,27770.0,67.6506,159 | |
| 2024-02-02 16:30:00,1706891400000,67.68,67.7,67.48,67.57,34410.0,67.554,237 | |
| 2024-02-02 16:31:00,1706891460000,67.61,67.665,67.59,67.65,16517.0,67.6305,92 | |
| 2024-02-02 16:32:00,1706891520000,67.61,67.61,67.53,67.59,2738.0,67.5771,31 | |
| 2024-02-02 16:33:00,1706891580000,67.55,67.63,67.55,67.6,45317.0,67.6089,236 | |
| 2024-02-02 16:34:00,1706891640000,67.59,67.7,67.57,67.69,60414.0,67.6511,307 | |
| 2024-02-02 16:35:00,1706891700000,67.7,67.74,67.61,67.66,8991.0,67.6809,78 | |
| 2024-02-02 16:36:00,1706891760000,67.67,67.7,67.65,67.67,13392.0,67.6666,58 | |
| 2024-02-02 16:37:00,1706891820000,67.62,67.68,67.59,67.667,10986.0,67.6115,80 | |
| 2024-02-02 16:38:00,1706891880000,67.67,67.82,67.67,67.82,10395.0,67.7651,103 | |
| 2024-02-02 16:39:00,1706891940000,67.83,67.89,67.79,67.81,71630.0,67.8451,374 | |
| 2024-02-02 16:40:00,1706892000000,67.83,67.84,67.68,67.7,5745.0,67.7532,65 | |
| 2024-02-02 16:41:00,1706892060000,67.7,67.71,67.635,67.7,2186.0,67.6677,31 | |
| 2024-02-02 16:42:00,1706892120000,67.67,67.76,67.65,67.76,17658.0,67.661,80 | |
| 2024-02-02 16:43:00,1706892180000,67.7481,67.9,67.7481,67.9,13155.0,67.8391,104 | |
| 2024-02-02 16:44:00,1706892240000,67.88,67.95,67.87,67.875,17107.0,67.9209,82 | |
| 2024-02-02 16:45:00,1706892300000,67.89,67.91,67.82,67.89,7724.0,67.8575,84 | |
| 2024-02-02 16:46:00,1706892360000,67.92,67.97,67.9169,67.9698,4478.0,67.9302,44 | |
| 2024-02-02 16:47:00,1706892420000,67.93,67.93,67.85,67.89,3245.0,67.8864,38 | |
| 2024-02-02 16:48:00,1706892480000,67.86,67.9,67.78,67.85,26452.0,67.8402,213 | |
| 2024-02-02 16:49:00,1706892540000,67.84,67.85,67.8,67.8,7406.0,67.8295,56 | |
| 2024-02-02 16:50:00,1706892600000,67.83,67.88,67.69,67.69,32596.0,67.8314,156 | |
| 2024-02-02 16:51:00,1706892660000,67.7,67.7,67.62,67.64,4360.0,67.6841,49 | |
| 2024-02-02 16:52:00,1706892720000,67.6499,67.67,67.53,67.57,7199.0,67.6009,62 | |
| 2024-02-02 16:53:00,1706892780000,67.55,67.59,67.54,67.59,2844.0,67.5538,35 | |
| 2024-02-02 16:54:00,1706892840000,67.62,67.64,67.58,67.6,7227.0,67.6136,56 | |
| 2024-02-02 16:55:00,1706892900000,67.61,67.63,67.53,67.5402,6743.0,67.58,56 | |
| 2024-02-02 16:56:00,1706892960000,67.56,67.58,67.54,67.55,4583.0,67.5578,50 | |
| 2024-02-02 16:57:00,1706893020000,67.55,67.56,67.48,67.49,9812.0,67.5176,62 | |
| 2024-02-02 16:58:00,1706893080000,67.48,67.51,67.47,67.499,10615.0,67.4864,62 | |
| 2024-02-02 16:59:00,1706893140000,67.51,67.52,67.49,67.49,2927.0,67.5058,21 | |
| 2024-02-02 17:00:00,1706893200000,67.48,67.52,67.42,67.44,10626.0,67.4628,82 | |
| 2024-02-02 17:01:00,1706893260000,67.48,67.55,67.4499,67.55,7859.0,67.5022,83 | |
| 2024-02-02 17:02:00,1706893320000,67.56,67.59,67.52,67.54,3319.0,67.5682,42 | |
| 2024-02-02 17:03:00,1706893380000,67.54,67.62,67.54,67.57,7526.0,67.5877,68 | |
| 2024-02-02 17:04:00,1706893440000,67.57,67.57,67.5209,67.53,2540.0,67.5374,27 | |
| 2024-02-02 17:05:00,1706893500000,67.54,67.56,67.44,67.443,5947.0,67.4856,59 | |
| 2024-02-02 17:06:00,1706893560000,67.47,67.52,67.47,67.5016,4971.0,67.496,50 | |
| 2024-02-02 17:07:00,1706893620000,67.53,67.54,67.5,67.5,3452.0,67.5212,34 | |
| 2024-02-02 17:08:00,1706893680000,67.49,67.59,67.49,67.54,4590.0,67.5571,61 | |
| 2024-02-02 17:09:00,1706893740000,67.56,67.665,67.56,67.6585,7578.0,67.6397,55 | |
| 2024-02-02 17:10:00,1706893800000,67.64,67.64,67.485,67.485,4490.0,67.5445,51 | |
| 2024-02-02 17:11:00,1706893860000,67.49,67.56,67.49,67.56,1882.0,67.5193,22 | |
| 2024-02-02 17:12:00,1706893920000,67.59,67.59,67.55,67.56,13388.0,67.5784,62 | |
| 2024-02-02 17:13:00,1706893980000,67.58,67.61,67.53,67.61,3856.0,67.5672,43 | |
| 2024-02-02 17:14:00,1706894040000,67.6292,67.63,67.62,67.62,2041.0,67.625,21 | |
| 2024-02-02 17:15:00,1706894100000,67.64,67.68,67.57,67.6,3461.0,67.6094,28 | |
| 2024-02-02 17:16:00,1706894160000,67.62,67.66,67.62,67.66,911.0,67.6362,19 | |
| 2024-02-02 17:17:00,1706894220000,67.67,67.79,67.67,67.76,11734.0,67.7132,109 | |
| 2024-02-02 17:18:00,1706894280000,67.78,67.78,67.71,67.71,7194.0,67.7476,71 | |
| 2024-02-02 17:19:00,1706894340000,67.73,67.79,67.69,67.79,3941.0,67.7524,42 | |
| 2024-02-02 17:20:00,1706894400000,67.8,67.85,67.79,67.84,6371.0,67.8035,51 | |
| 2024-02-02 17:21:00,1706894460000,67.83,67.83,67.76,67.78,13825.0,67.7847,39 | |
| 2024-02-02 17:22:00,1706894520000,67.79,67.84,67.78,67.81,5912.0,67.8154,33 | |
| 2024-02-02 17:23:00,1706894580000,67.8361,67.88,67.8361,67.86,7738.0,67.8628,43 | |
| 2024-02-02 17:24:00,1706894640000,67.85,67.91,67.84,67.9,9705.0,67.8524,32 | |
| 2024-02-02 17:25:00,1706894700000,67.89,67.91,67.83,67.83,17385.0,67.8753,55 | |
| 2024-02-02 17:26:00,1706894760000,67.83,67.85,67.83,67.83,1507.0,67.8355,30 | |
| 2024-02-02 17:27:00,1706894820000,67.82,67.88,67.811,67.88,2121.0,67.8479,25 | |
| 2024-02-02 17:28:00,1706894880000,67.885,67.885,67.84,67.85,3585.0,67.8578,26 | |
| 2024-02-02 17:29:00,1706894940000,67.85,67.87,67.85,67.86,2128.0,67.8582,18 | |
| 2024-02-02 17:30:00,1706895000000,67.82,67.82,67.74,67.7405,6448.0,67.7828,85 | |
| 2024-02-02 17:31:00,1706895060000,67.77,67.78,67.73,67.75,1180.0,67.7585,28 | |
| 2024-02-02 17:32:00,1706895120000,67.79,67.86,67.79,67.81,2703.0,67.8367,41 | |
| 2024-02-02 17:33:00,1706895180000,67.82,67.83,67.82,67.83,1571.0,67.8269,19 | |
| 2024-02-02 17:34:00,1706895240000,67.81,67.81,67.71,67.71,5932.0,67.7743,52 | |
| 2024-02-02 17:35:00,1706895300000,67.71,67.77,67.7,67.77,3720.0,67.7301,43 | |
| 2024-02-02 17:36:00,1706895360000,67.77,67.77,67.76,67.76,1340.0,67.7635,22 | |
| 2024-02-02 17:37:00,1706895420000,67.77,67.7799,67.7,67.71,1303.0,67.7346,20 | |
| 2024-02-02 17:38:00,1706895480000,67.7,67.71,67.69,67.69,1330.0,67.6988,19 | |
| 2024-02-02 17:39:00,1706895540000,67.72,67.75,67.69,67.7,3357.0,67.7185,46 | |
| 2024-02-02 17:40:00,1706895600000,67.7,67.71,67.62,67.65,3663.0,67.6652,48 | |
| 2024-02-02 17:41:00,1706895660000,67.64,67.71,67.64,67.69,13061.0,67.6576,98 | |
| 2024-02-02 17:42:00,1706895720000,67.7,67.74,67.69,67.69,3532.0,67.7214,46 | |
| 2024-02-02 17:43:00,1706895780000,67.68,67.68,67.6,67.63,7125.0,67.6095,67 | |
| 2024-02-02 17:44:00,1706895840000,67.65,67.69,67.64,67.64,2020.0,67.668,38 | |
| 2024-02-02 17:45:00,1706895900000,67.6,67.61,67.57,67.57,5014.0,67.5969,71 | |
| 2024-02-02 17:46:00,1706895960000,67.57,67.57,67.5,67.53,25411.0,67.5269,243 | |
| 2024-02-02 17:47:00,1706896020000,67.54,67.56,67.5,67.55,7191.0,67.532,49 | |
| 2024-02-02 17:48:00,1706896080000,67.57,67.69,67.57,67.61,19013.0,67.6412,178 | |
| 2024-02-02 17:49:00,1706896140000,67.62,67.63,67.58,67.6062,3274.0,67.5987,19 | |
| 2024-02-02 17:50:00,1706896200000,67.61,67.635,67.53,67.55,8673.0,67.5788,41 | |
| 2024-02-02 17:51:00,1706896260000,67.53,67.55,67.52,67.53,4293.0,67.53,37 | |
| 2024-02-02 17:52:00,1706896320000,67.53,67.55,67.51,67.55,46259.0,67.5293,215 | |
| 2024-02-02 17:53:00,1706896380000,67.55,67.57,67.53,67.57,2767.0,67.5398,27 | |
| 2024-02-02 17:54:00,1706896440000,67.589,67.59,67.56,67.56,6574.0,67.5877,21 | |
| 2024-02-02 17:55:00,1706896500000,67.59,67.6,67.57,67.57,2007.0,67.5869,17 | |
| 2024-02-02 17:56:00,1706896560000,67.59,67.7,67.59,67.68,4604.0,67.6667,45 | |
| 2024-02-02 17:57:00,1706896620000,67.69,67.69,67.64,67.69,1568.0,67.6599,26 | |
| 2024-02-02 17:58:00,1706896680000,67.66,67.69,67.66,67.69,1459.0,67.6726,13 | |
| 2024-02-02 17:59:00,1706896740000,67.67,67.71,67.65,67.7,3472.0,67.6681,29 | |
| 2024-02-02 18:00:00,1706896800000,67.68,67.73,67.68,67.72,3823.0,67.7022,35 | |
| 2024-02-02 18:01:00,1706896860000,67.73,67.81,67.73,67.73,10326.0,67.7726,102 | |
| 2024-02-02 18:02:00,1706896920000,67.74,67.76,67.72,67.7399,6192.0,67.7535,57 | |
| 2024-02-02 18:03:00,1706896980000,67.72,67.72,67.65,67.67,1591.0,67.6843,16 | |
| 2024-02-02 18:04:00,1706897040000,67.69,67.7432,67.69,67.7,3566.0,67.7079,24 | |
| 2024-02-02 18:05:00,1706897100000,67.72,67.83,67.72,67.78,9958.0,67.7762,96 | |
| 2024-02-02 18:06:00,1706897160000,67.82,67.85,67.82,67.85,1158.0,67.8243,21 | |
| 2024-02-02 18:07:00,1706897220000,67.86,67.91,67.83,67.83,4588.0,67.8653,53 | |
| 2024-02-02 18:08:00,1706897280000,67.86,67.89,67.84,67.87,10478.0,67.8802,35 | |
| 2024-02-02 18:09:00,1706897340000,67.86,67.9,67.84,67.8999,7232.0,67.8481,47 | |
| 2024-02-02 18:10:00,1706897400000,67.89,67.89,67.8,67.83,6063.0,67.8394,49 | |
| 2024-02-02 18:11:00,1706897460000,67.83,67.83,67.77,67.82,1700.0,67.7991,17 | |
| 2024-02-02 18:12:00,1706897520000,67.81,67.84,67.81,67.82,1477.0,67.8224,26 | |
| 2024-02-02 18:13:00,1706897580000,67.81,67.81,67.73,67.7625,1955.0,67.7744,25 | |
| 2024-02-02 18:14:00,1706897640000,67.77,67.8,67.77,67.8,1227.0,67.8022,19 | |
| 2024-02-02 18:15:00,1706897700000,67.83,67.86,67.83,67.84,1172.0,67.84,20 | |
| 2024-02-02 18:16:00,1706897760000,67.83,67.84,67.79,67.84,3624.0,67.8136,39 | |
| 2024-02-02 18:17:00,1706897820000,67.83,67.9,67.82,67.89,2413.0,67.8701,28 | |
| 2024-02-02 18:18:00,1706897880000,67.91,67.91,67.88,67.88,3311.0,67.8915,35 | |
| 2024-02-02 18:19:00,1706897940000,67.87,67.89,67.87,67.89,2719.0,67.8752,16 | |
| 2024-02-02 18:20:00,1706898000000,67.8901,67.92,67.85,67.87,5422.0,67.8911,44 | |
| 2024-02-02 18:21:00,1706898060000,67.85,67.85,67.78,67.82,3760.0,67.7996,42 | |
| 2024-02-02 18:22:00,1706898120000,67.83,67.83,67.74,67.8,3532.0,67.7997,51 | |
| 2024-02-02 18:23:00,1706898180000,67.79,67.84,67.77,67.84,1020.0,67.7997,27 | |
| 2024-02-02 18:24:00,1706898240000,67.84,67.9,67.84,67.9,4883.0,67.8778,37 | |
| 2024-02-02 18:25:00,1706898300000,67.85,67.88,67.82,67.83,1997.0,67.8558,22 | |
| 2024-02-02 18:26:00,1706898360000,67.8,67.8,67.7401,67.76,6734.0,67.7771,79 | |
| 2024-02-02 18:27:00,1706898420000,67.73,67.76,67.7,67.71,4200.0,67.7242,53 | |
| 2024-02-02 18:28:00,1706898480000,67.75,67.75,67.72,67.72,2696.0,67.7305,34 | |
| 2024-02-02 18:29:00,1706898540000,67.71,67.76,67.71,67.75,6569.0,67.7361,48 | |
| 2024-02-02 18:30:00,1706898600000,67.7,67.7,67.66,67.67,6052.0,67.6764,48 | |
| 2024-02-02 18:31:00,1706898660000,67.7,67.7,67.66,67.68,3090.0,67.6831,42 | |
| 2024-02-02 18:32:00,1706898720000,67.71,67.79,67.71,67.77,3825.0,67.7691,59 | |
| 2024-02-02 18:33:00,1706898780000,67.75,67.75,67.65,67.66,8637.0,67.6836,67 | |
| 2024-02-02 18:34:00,1706898840000,67.69,67.7099,67.68,67.68,1015.0,67.6898,19 | |
| 2024-02-02 18:35:00,1706898900000,67.68,67.68,67.64,67.64,1301.0,67.6563,17 | |
| 2024-02-02 18:36:00,1706898960000,67.61,67.68,67.61,67.67,1909.0,67.6549,27 | |
| 2024-02-02 18:37:00,1706899020000,67.64,67.67,67.63,67.67,23267.0,67.6519,44 | |
| 2024-02-02 18:38:00,1706899080000,67.7,67.77,67.7,67.77,45858.0,67.7432,219 | |
| 2024-02-02 18:39:00,1706899140000,67.78,67.88,67.771,67.84,16116.0,67.8184,97 | |
| 2024-02-02 18:40:00,1706899200000,67.86,67.86,67.7401,67.75,8545.0,67.7905,74 | |
| 2024-02-02 18:41:00,1706899260000,67.74,67.74,67.7,67.73,22910.0,67.7269,129 | |
| 2024-02-02 18:42:00,1706899320000,67.735,67.87,67.735,67.82,70820.0,67.8182,501 | |
| 2024-02-02 18:43:00,1706899380000,67.82,67.83,67.78,67.79,65338.0,67.8129,162 | |
| 2024-02-02 18:44:00,1706899440000,67.79,67.8,67.76,67.79,6947.0,67.7797,36 | |
| 2024-02-02 18:45:00,1706899500000,67.77,67.77,67.65,67.67,15958.0,67.6874,93 | |
| 2024-02-02 18:46:00,1706899560000,67.67,67.71,67.63,67.64,33027.0,67.6781,227 | |
| 2024-02-02 18:47:00,1706899620000,67.65,67.67,67.58,67.64,18981.0,67.6083,127 | |
| 2024-02-02 18:48:00,1706899680000,67.66,67.77,67.66,67.76,7971.0,67.7329,74 | |
| 2024-02-02 18:49:00,1706899740000,67.75,67.76,67.71,67.76,6440.0,67.744,66 | |
| 2024-02-02 18:50:00,1706899800000,67.78,67.8,67.74,67.75,10201.0,67.7536,64 | |
| 2024-02-02 18:51:00,1706899860000,67.74,67.75,67.6974,67.6974,1340.0,67.7257,18 | |
| 2024-02-02 18:52:00,1706899920000,67.7,67.7,67.65,67.67,5560.0,67.6642,41 | |
| 2024-02-02 18:53:00,1706899980000,67.68,67.71,67.67,67.71,1541.0,67.6862,17 | |
| 2024-02-02 18:54:00,1706900040000,67.71,67.72,67.71,67.71,972.0,67.7155,13 | |
| 2024-02-02 18:55:00,1706900100000,67.73,67.79,67.72,67.72,5289.0,67.7362,37 | |
| 2024-02-02 18:56:00,1706900160000,67.71,67.72,67.68,67.69,1859.0,67.7068,21 | |
| 2024-02-02 18:57:00,1706900220000,67.7,67.715,67.7,67.7,2519.0,67.7096,31 | |
| 2024-02-02 18:58:00,1706900280000,67.74,67.78,67.74,67.78,6482.0,67.7664,49 | |
| 2024-02-02 18:59:00,1706900340000,67.78,67.87,67.78,67.83,6371.0,67.8237,59 | |
| 2024-02-02 19:00:00,1706900400000,67.84,67.9101,67.84,67.9101,3802.0,67.8624,33 | |
| 2024-02-02 19:01:00,1706900460000,67.9,67.91,67.83,67.88,3390.0,67.8439,33 | |
| 2024-02-02 19:02:00,1706900520000,67.88,67.95,67.88,67.94,5279.0,67.9368,48 | |
| 2024-02-02 19:03:00,1706900580000,67.93,67.93,67.88,67.8984,3712.0,67.899,37 | |
| 2024-02-02 19:04:00,1706900640000,67.89,67.915,67.87,67.87,2235.0,67.8914,27 | |
| 2024-02-02 19:05:00,1706900700000,67.86,67.86,67.77,67.78,5962.0,67.8034,60 | |
| 2024-02-02 19:06:00,1706900760000,67.77,67.77,67.71,67.71,4637.0,67.7563,37 | |
| 2024-02-02 19:07:00,1706900820000,67.73,67.8301,67.73,67.76,4885.0,67.7954,47 | |
| 2024-02-02 19:08:00,1706900880000,67.78,67.78,67.75,67.78,9117.0,67.7715,50 | |
| 2024-02-02 19:09:00,1706900940000,67.79,67.8,67.78,67.79,4580.0,67.7925,34 | |
| 2024-02-02 19:10:00,1706901000000,67.77,67.79,67.73,67.73,3335.0,67.7542,35 | |
| 2024-02-02 19:11:00,1706901060000,67.71,67.75,67.69,67.73,5063.0,67.7221,35 | |
| 2024-02-02 19:12:00,1706901120000,67.7392,67.75,67.7,67.7,1662.0,67.7319,17 | |
| 2024-02-02 19:13:00,1706901180000,67.7,67.77,67.7,67.74,38698.0,67.7449,237 | |
| 2024-02-02 19:14:00,1706901240000,67.76,67.77,67.74,67.75,2494.0,67.7562,20 | |
| 2024-02-02 19:15:00,1706901300000,67.74,67.76,67.72,67.76,8607.0,67.7352,64 | |
| 2024-02-02 19:16:00,1706901360000,67.74,67.79,67.715,67.78,3615.0,67.7642,24 | |
| 2024-02-02 19:17:00,1706901420000,67.78,67.81,67.75,67.79,1531.0,67.7892,20 | |
| 2024-02-02 19:18:00,1706901480000,67.82,67.83,67.76,67.77,4093.0,67.795,30 | |
| 2024-02-02 19:19:00,1706901540000,67.77,67.78,67.76,67.77,1755.0,67.7725,22 | |
| 2024-02-02 19:20:00,1706901600000,67.77,67.78,67.71,67.72,2202.0,67.7353,41 | |
| 2024-02-02 19:21:00,1706901660000,67.76,67.76,67.7,67.7,87889.0,67.7053,82 | |
| 2024-02-02 19:22:00,1706901720000,67.67,67.67,67.63,67.64,4001.0,67.6499,63 | |
| 2024-02-02 19:23:00,1706901780000,67.64,67.7,67.64,67.69,3220.0,67.6529,29 | |
| 2024-02-02 19:24:00,1706901840000,67.69,67.715,67.69,67.71,2985.0,67.701,38 | |
| 2024-02-02 19:25:00,1706901900000,67.73,67.79,67.69,67.72,17024.0,67.7592,90 | |
| 2024-02-02 19:26:00,1706901960000,67.68,67.68,67.59,67.64,9513.0,67.6177,100 | |
| 2024-02-02 19:27:00,1706902020000,67.63,67.75,67.63,67.7,16009.0,67.7028,149 | |
| 2024-02-02 19:28:00,1706902080000,67.68,67.68,67.63,67.645,4462.0,67.6534,44 | |
| 2024-02-02 19:29:00,1706902140000,67.65,67.655,67.62,67.63,9998.0,67.6345,65 | |
| 2024-02-02 19:30:00,1706902200000,67.63,67.63,67.5018,67.51,15263.0,67.5653,139 | |
| 2024-02-02 19:31:00,1706902260000,67.51,67.53,67.46,67.46,20840.0,67.4934,171 | |
| 2024-02-02 19:32:00,1706902320000,67.48,67.4977,67.47,67.4728,7952.0,67.4808,86 | |
| 2024-02-02 19:33:00,1706902380000,67.46,67.48,67.45,67.46,9548.0,67.4712,51 | |
| 2024-02-02 19:34:00,1706902440000,67.46,67.465,67.41,67.43,23084.0,67.436,185 | |
| 2024-02-02 19:35:00,1706902500000,67.47,67.48,67.44,67.44,929.0,67.4605,21 | |
| 2024-02-02 19:36:00,1706902560000,67.42,67.42,67.38,67.39,8119.0,67.4026,77 | |
| 2024-02-02 19:37:00,1706902620000,67.395,67.4,67.38,67.39,3237.0,67.3929,44 | |
| 2024-02-02 19:38:00,1706902680000,67.39,67.46,67.39,67.45,2805.0,67.436,35 | |
| 2024-02-02 19:39:00,1706902740000,67.442,67.46,67.43,67.45,3017.0,67.4415,32 | |
| 2024-02-02 19:40:00,1706902800000,67.44,67.46,67.39,67.42,7561.0,67.4172,40 | |
| 2024-02-02 19:41:00,1706902860000,67.42,67.45,67.42,67.435,2109.0,67.4336,21 | |
| 2024-02-02 19:42:00,1706902920000,67.45,67.5,67.45,67.4901,11309.0,67.4826,76 | |
| 2024-02-02 19:43:00,1706902980000,67.5099,67.51,67.5,67.5023,4845.0,67.5035,28 | |
| 2024-02-02 19:44:00,1706903040000,67.5,67.52,67.495,67.51,2284.0,67.5062,37 | |
| 2024-02-02 19:45:00,1706903100000,67.515,67.515,67.48,67.49,2173.0,67.4983,37 | |
| 2024-02-02 19:46:00,1706903160000,67.49,67.4936,67.46,67.46,1293.0,67.4739,21 | |
| 2024-02-02 19:47:00,1706903220000,67.49,67.5,67.48,67.48,1408.0,67.4921,20 | |
| 2024-02-02 19:48:00,1706903280000,67.48,67.48,67.45,67.45,2393.0,67.4676,30 | |
| 2024-02-02 19:49:00,1706903340000,67.47,67.49,67.46,67.49,2728.0,67.4767,47 | |
| 2024-02-02 19:50:00,1706903400000,67.47,67.47,67.45,67.45,4642.0,67.4623,37 | |
| 2024-02-02 19:51:00,1706903460000,67.45,67.47,67.44,67.46,1694.0,67.4525,19 | |
| 2024-02-02 19:52:00,1706903520000,67.46,67.46,67.45,67.46,917.0,67.458,17 | |
| 2024-02-02 19:53:00,1706903580000,67.469,67.47,67.45,67.46,2322.0,67.4625,26 | |
| 2024-02-02 19:54:00,1706903640000,67.47,67.475,67.46,67.46,3614.0,67.469,19 | |
| 2024-02-02 19:55:00,1706903700000,67.46,67.46,67.42,67.42,4663.0,67.4347,54 | |
| 2024-02-02 19:56:00,1706903760000,67.43,67.46,67.42,67.46,2912.0,67.4365,35 | |
| 2024-02-02 19:57:00,1706903820000,67.47,67.48,67.45,67.45,3101.0,67.4643,38 | |
| 2024-02-02 19:58:00,1706903880000,67.45,67.48,67.45,67.475,2654.0,67.4681,33 | |
| 2024-02-02 19:59:00,1706903940000,67.47,67.48,67.45,67.46,2347.0,67.462,24 | |
| 2024-02-02 20:00:00,1706904000000,67.44,67.445,67.38,67.38,40742.0,67.4061,173 | |
| 2024-02-02 20:01:00,1706904060000,67.39,67.4,67.37,67.395,50141.0,67.3901,198 | |
| 2024-02-02 20:02:00,1706904120000,67.4,67.405,67.39,67.405,3773.0,67.3953,42 | |
| 2024-02-02 20:03:00,1706904180000,67.405,67.43,67.405,67.43,2485.0,67.4167,31 | |
| 2024-02-02 20:04:00,1706904240000,67.43,67.4697,67.42,67.4697,7371.0,67.437,67 | |
| 2024-02-02 20:05:00,1706904300000,67.455,67.4599,67.4,67.4,6827.0,67.4403,36 | |
| 2024-02-02 20:06:00,1706904360000,67.4025,67.415,67.4,67.415,1980.0,67.4094,24 | |
| 2024-02-02 20:07:00,1706904420000,67.41,67.415,67.39,67.415,4294.0,67.4055,46 | |
| 2024-02-02 20:08:00,1706904480000,67.41,67.43,67.41,67.43,1273.0,67.4179,16 | |
| 2024-02-02 20:09:00,1706904540000,67.42,67.45,67.42,67.45,1360.0,67.4267,22 | |
| 2024-02-02 20:10:00,1706904600000,67.445,67.455,67.44,67.45,3945.0,67.4484,49 | |
| 2024-02-02 20:11:00,1706904660000,67.44,67.45,67.43,67.445,2222.0,67.4415,27 | |
| 2024-02-02 20:12:00,1706904720000,67.45,67.465,67.45,67.45,2689.0,67.4558,32 | |
| 2024-02-02 20:13:00,1706904780000,67.445,67.47,67.43,67.45,5166.0,67.4514,50 | |
| 2024-02-02 20:14:00,1706904840000,67.45,67.5,67.45,67.5,6340.0,67.4825,62 | |
| 2024-02-02 20:15:00,1706904900000,67.495,67.495,67.47,67.47,2835.0,67.4788,30 | |
| 2024-02-02 20:16:00,1706904960000,67.47,67.49,67.47,67.49,6276.0,67.4806,46 | |
| 2024-02-02 20:17:00,1706905020000,67.485,67.4999,67.485,67.4999,506.0,67.493,8 | |
| 2024-02-02 20:18:00,1706905080000,67.49,67.49,67.48,67.48,2569.0,67.4809,21 | |
| 2024-02-02 20:19:00,1706905140000,67.475,67.5097,67.47,67.5097,4467.0,67.4938,50 | |
| 2024-02-02 20:20:00,1706905200000,67.51,67.515,67.49,67.495,10681.0,67.4979,70 | |
| 2024-02-02 20:21:00,1706905260000,67.4934,67.555,67.4934,67.54,11706.0,67.528,101 | |
| 2024-02-02 20:22:00,1706905320000,67.555,67.555,67.54,67.545,3930.0,67.5482,35 | |
| 2024-02-02 20:23:00,1706905380000,67.54,67.57,67.54,67.555,10691.0,67.5508,84 | |
| 2024-02-02 20:24:00,1706905440000,67.56,67.57,67.54,67.545,7584.0,67.5563,47 | |
| 2024-02-02 20:25:00,1706905500000,67.54,67.55,67.51,67.5259,4270.0,67.5325,35 | |
| 2024-02-02 20:26:00,1706905560000,67.52,67.52,67.51,67.5125,2304.0,67.5186,25 | |
| 2024-02-02 20:27:00,1706905620000,67.51,67.5468,67.51,67.535,11081.0,67.5366,81 | |
| 2024-02-02 20:28:00,1706905680000,67.54,67.6,67.54,67.58,66239.0,67.5771,404 | |
| 2024-02-02 20:29:00,1706905740000,67.58,67.6,67.58,67.595,19729.0,67.5874,97 | |
| 2024-02-02 20:30:00,1706905800000,67.595,67.595,67.57,67.5803,7516.0,67.583,69 | |
| 2024-02-02 20:31:00,1706905860000,67.575,67.575,67.525,67.5301,13906.0,67.5377,99 | |
| 2024-02-02 20:32:00,1706905920000,67.539,67.54,67.51,67.51,11953.0,67.52,92 | |
| 2024-02-02 20:33:00,1706905980000,67.51,67.52,67.51,67.51,4466.0,67.5122,37 | |
| 2024-02-02 20:34:00,1706906040000,67.5,67.5199,67.49,67.5,12426.0,67.5018,97 | |
| 2024-02-02 20:35:00,1706906100000,67.505,67.51,67.49,67.495,7935.0,67.5001,66 | |
| 2024-02-02 20:36:00,1706906160000,67.495,67.5,67.47,67.47,11332.0,67.4857,99 | |
| 2024-02-02 20:37:00,1706906220000,67.475,67.485,67.47,67.48,6642.0,67.4801,59 | |
| 2024-02-02 20:38:00,1706906280000,67.48,67.48,67.4701,67.4734,10330.0,67.4792,75 | |
| 2024-02-02 20:39:00,1706906340000,67.48,67.49,67.48,67.48,7509.0,67.4814,78 | |
| 2024-02-02 20:40:00,1706906400000,67.485,67.485,67.45,67.45,29234.0,67.4594,186 | |
| 2024-02-02 20:41:00,1706906460000,67.45,67.46,67.445,67.45,60542.0,67.4707,221 | |
| 2024-02-02 20:42:00,1706906520000,67.45,67.475,67.44,67.475,23620.0,67.4548,219 | |
| 2024-02-02 20:43:00,1706906580000,67.4745,67.48,67.47,67.475,7277.0,67.4757,69 | |
| 2024-02-02 20:44:00,1706906640000,67.475,67.49,67.47,67.475,28093.0,67.4784,216 | |
| 2024-02-02 20:45:00,1706906700000,67.48,67.48,67.44,67.455,27774.0,67.4536,202 | |
| 2024-02-02 20:46:00,1706906760000,67.455,67.49,67.45,67.48,14844.0,67.4628,139 | |
| 2024-02-02 20:47:00,1706906820000,67.485,67.52,67.485,67.515,9867.0,67.5001,117 | |
| 2024-02-02 20:48:00,1706906880000,67.515,67.5466,67.515,67.54,23023.0,67.5281,200 | |
| 2024-02-02 20:49:00,1706906940000,67.535,67.575,67.53,67.57,17607.0,67.5513,159 | |
| 2024-02-02 20:50:00,1706907000000,67.57,67.57,67.5,67.51,13796.0,67.5278,108 | |
| 2024-02-02 20:51:00,1706907060000,67.51,67.51,67.49,67.51,19976.0,67.5032,170 | |
| 2024-02-02 20:52:00,1706907120000,67.5099,67.51,67.485,67.485,20462.0,67.5019,150 | |
| 2024-02-02 20:53:00,1706907180000,67.49,67.51,67.48,67.51,24175.0,67.4964,215 | |
| 2024-02-02 20:54:00,1706907240000,67.51,67.545,67.5,67.525,31184.0,67.5222,275 | |
| 2024-02-02 20:55:00,1706907300000,67.52,67.53,67.49,67.49,23965.0,67.5096,173 | |
| 2024-02-02 20:56:00,1706907360000,67.5,67.515,67.49,67.505,27699.0,67.5043,204 | |
| 2024-02-02 20:57:00,1706907420000,67.505,67.525,67.49,67.51,60023.0,67.5091,419 | |
| 2024-02-02 20:58:00,1706907480000,67.515,67.515,67.48,67.495,51968.0,67.496,316 | |
| 2024-02-02 20:59:00,1706907540000,67.49,67.53,67.49,67.52,72702.0,67.5031,520 | |
| 2024-02-02 21:00:00,1706907600000,67.51,67.51,67.5,67.5,828.0,67.5074,7 | |
| 2024-02-02 21:01:00,1706907660000,67.51,67.51,67.51,67.51,590.0,67.51,3 | |
| 2024-02-02 21:02:00,1706907720000,67.5,67.5,67.5,67.5,1991.0,67.5003,10 | |
| 2024-02-02 21:03:00,1706907780000,67.51,67.51,67.51,67.51,1183.0,67.51,3 | |
| 2024-02-02 21:04:00,1706907840000,67.52,67.52,67.52,67.52,414.0,67.5157,6 | |
| 2024-02-02 21:06:00,1706907960000,67.48,67.48,67.48,67.48,320.0,67.48,2 | |
| 2024-02-02 21:07:00,1706908020000,67.5,67.5,67.5,67.5,200.0,67.5,1 | |
| 2024-02-02 21:08:00,1706908080000,67.48,67.48,67.48,67.48,124.0,67.4781,3 | |
| 2024-02-02 21:10:00,1706908200000,67.5,67.51,67.5,67.5,1201.0,67.5083,7 | |
| 2024-02-02 21:12:00,1706908320000,67.49,67.49,67.49,67.49,101.0,67.49,2 | |
| 2024-02-02 21:13:00,1706908380000,67.51,67.51,67.51,67.51,100.0,67.51,1 | |
| 2024-02-02 21:15:00,1706908500000,67.51,67.53,67.51,67.53,1201.0,67.5117,6 | |
| 2024-02-02 21:18:00,1706908680000,67.53,67.53,67.53,67.53,300.0,67.53,1 | |
| 2024-02-02 21:20:00,1706908800000,67.53,67.53,67.53,67.53,502.0,67.53,7 | |
| 2024-02-02 21:21:00,1706908860000,67.54,67.55,67.54,67.55,8100.0,67.5464,23 | |
| 2024-02-02 21:22:00,1706908920000,67.51,67.51,67.5,67.5,3001.0,67.5017,16 | |
| 2024-02-02 21:25:00,1706909100000,67.53,67.53,67.53,67.53,150.0,67.53,3 | |
| 2024-02-02 21:26:00,1706909160000,67.55,67.5599,67.55,67.5599,1304.0,67.5538,8 | |
| 2024-02-02 21:27:00,1706909220000,67.56,67.56,67.56,67.56,1702.0,67.56,8 | |
| 2024-02-02 21:28:00,1706909280000,67.56,67.56,67.56,67.56,4075.0,67.56,3 | |
| 2024-02-02 21:29:00,1706909340000,67.57,67.57,67.57,67.57,478.0,67.57,4 | |
| 2024-02-02 21:30:00,1706909400000,67.56,67.57,67.5501,67.57,1481.0,67.5583,6 | |
| 2024-02-02 21:31:00,1706909460000,67.56,67.56,67.56,67.56,201.0,67.56,2 | |
| 2024-02-02 21:34:00,1706909640000,67.58,67.58,67.58,67.58,155.0,67.58,1 | |
| 2024-02-02 21:35:00,1706909700000,67.59,67.59,67.59,67.59,200.0,67.59,2 | |
| 2024-02-02 21:36:00,1706909760000,67.59,67.6,67.59,67.59,1700.0,67.5965,9 | |
| 2024-02-02 21:37:00,1706909820000,67.58,67.58,67.58,67.58,101.0,67.58,2 | |
| 2024-02-02 21:39:00,1706909940000,67.6,67.61,67.6,67.61,5241.0,67.6049,20 | |
| 2024-02-02 21:40:00,1706910000000,67.62,67.68,67.62,67.68,8312.0,67.6558,33 | |
| 2024-02-02 21:41:00,1706910060000,67.68,67.68,67.68,67.68,200.0,67.68,2 | |
| 2024-02-02 21:42:00,1706910120000,67.66,67.67,67.65,67.67,2155.0,67.6658,16 | |
| 2024-02-02 21:43:00,1706910180000,67.68,67.68,67.68,67.68,505.0,67.68,3 | |
| 2024-02-02 21:45:00,1706910300000,67.7,67.71,67.7,67.71,728.0,67.7044,8 | |
| 2024-02-02 21:46:00,1706910360000,67.7203,67.73,67.72,67.72,2923.0,67.728,4 | |
| 2024-02-02 21:47:00,1706910420000,67.7,67.7,67.7,67.7,400.0,67.7,4 | |
| 2024-02-02 21:49:00,1706910540000,67.72,67.72,67.72,67.72,1183.0,67.7195,9 | |
| 2024-02-02 21:50:00,1706910600000,67.72,67.72,67.72,67.72,1897.0,67.7201,5 | |
| 2024-02-02 21:52:00,1706910720000,67.7,67.7,67.7,67.7,550.0,67.6973,6 | |
| 2024-02-02 21:54:00,1706910840000,67.72,67.72,67.7,67.7,1270.0,67.7043,5 | |
| 2024-02-02 21:55:00,1706910900000,67.73,67.73,67.73,67.73,1809.0,67.7301,5 | |
| 2024-02-02 21:59:00,1706911140000,67.75,67.75,67.75,67.75,600.0,67.7493,4 | |
| 2024-02-02 22:00:00,1706911200000,67.71,67.71,67.71,67.71,1040.0,67.71,2 | |
| 2024-02-02 22:03:00,1706911380000,67.73,67.73,67.73,67.73,750.0,67.7303,3 | |
| 2024-02-02 22:04:00,1706911440000,67.75,67.75,67.75,67.75,1250.0,67.75,4 | |
| 2024-02-02 22:05:00,1706911500000,67.7499,67.7499,67.7499,67.7499,510.0,67.7497,2 | |
| 2024-02-02 22:08:00,1706911680000,67.73,67.73,67.73,67.73,1000.0,67.73,1 | |
| 2024-02-02 22:09:00,1706911740000,67.73,67.73,67.73,67.73,489.0,67.7302,4 | |
| 2024-02-02 22:10:00,1706911800000,67.73,67.73,67.73,67.73,310.0,67.73,2 | |
| 2024-02-02 22:15:00,1706912100000,67.77,67.77,67.77,67.77,414.0,67.77,3 | |
| 2024-02-02 22:16:00,1706912160000,67.78,67.78,67.78,67.78,350.0,67.78,1 | |
| 2024-02-02 22:18:00,1706912280000,67.78,67.78,67.78,67.78,100.0,67.78,1 | |
| 2024-02-02 22:23:00,1706912580000,67.78,67.78,67.78,67.78,1051.0,67.78,13 | |
| 2024-02-02 22:26:00,1706912760000,67.77,67.77,67.77,67.77,370.0,67.7705,2 | |
| 2024-02-02 22:27:00,1706912820000,67.77,67.77,67.76,67.76,704.0,67.7686,9 | |
| 2024-02-02 22:29:00,1706912940000,67.76,67.76,67.76,67.76,515.0,67.7599,3 | |
| 2024-02-02 22:31:00,1706913060000,67.76,67.76,67.76,67.76,250.0,67.76,1 | |
| 2024-02-02 22:33:00,1706913180000,67.73,67.73,67.73,67.73,855.0,67.7318,4 | |
| 2024-02-02 22:35:00,1706913300000,67.75,67.75,67.75,67.75,2050.0,67.75,3 | |
| 2024-02-02 22:38:00,1706913480000,67.73,67.73,67.73,67.73,300.0,67.73,1 | |
| 2024-02-02 22:48:00,1706914080000,67.74,67.74,67.74,67.74,500.0,67.74,1 | |
| 2024-02-02 22:51:00,1706914260000,67.7,67.7,67.7,67.7,103.0,67.7003,3 | |
| 2024-02-02 22:53:00,1706914380000,67.66,67.66,67.65,67.66,2707.0,67.659,5 | |
| 2024-02-02 23:01:00,1706914860000,67.65,67.65,67.65,67.65,200.0,67.6509,5 | |
| 2024-02-02 23:09:00,1706915340000,67.64,67.64,67.64,67.64,701.0,67.64,2 | |
| 2024-02-02 23:13:00,1706915580000,67.68,67.68,67.68,67.68,481.0,67.6799,5 | |
| 2024-02-02 23:14:00,1706915640000,67.68,67.68,67.68,67.68,101.0,67.6798,2 | |
| 2024-02-02 23:17:00,1706915820000,67.67,67.67,67.67,67.67,300.0,67.67,1 | |
| 2024-02-02 23:22:00,1706916120000,67.68,67.68,67.68,67.68,500.0,67.68,1 | |
| 2024-02-02 23:23:00,1706916180000,67.68,67.68,67.68,67.68,250.0,67.68,1 | |
| 2024-02-02 23:24:00,1706916240000,67.68,67.68,67.68,67.68,105.0,67.68,2 | |
| 2024-02-02 23:30:00,1706916600000,67.67,67.67,67.67,67.67,698.0,67.67,2 | |
| 2024-02-02 23:31:00,1706916660000,67.65,67.65,67.65,67.65,2503.0,67.65,9 | |
| 2024-02-02 23:33:00,1706916780000,67.64,67.64,67.63,67.63,600.0,67.635,2 | |
| 2024-02-02 23:36:00,1706916960000,67.6,67.6,67.6,67.6,1499.0,67.6,1 | |
| 2024-02-02 23:40:00,1706917200000,67.63,67.63,67.62,67.62,260.0,67.6262,2 | |
| 2024-02-02 23:41:00,1706917260000,67.6103,67.6103,67.6103,67.6103,302.0,67.6103,2 | |
| 2024-02-02 23:48:00,1706917680000,67.63,67.63,67.63,67.63,500.0,67.63,1 | |
| 2024-02-02 23:58:00,1706918280000,67.62,67.62,67.62,67.62,130.0,67.62,1 | |
| 2024-02-03 00:00:00,1706918400000,67.62,67.6201,67.62,67.6201,530.0,67.6206,4 | |
| 2024-02-03 00:07:00,1706918820000,67.62,67.62,67.62,67.62,200.0,67.62,1 | |
| 2024-02-03 00:09:00,1706918940000,67.61,67.62,67.61,67.62,550.0,67.6136,2 | |
| 2024-02-03 00:13:00,1706919180000,67.62,67.62,67.62,67.62,200.0,67.62,2 | |
| 2024-02-03 00:14:00,1706919240000,67.62,67.62,67.62,67.62,204.0,67.6199,3 | |
| 2024-02-03 00:16:00,1706919360000,67.62,67.62,67.62,67.62,260.0,67.62,1 | |
| 2024-02-03 00:18:00,1706919480000,67.63,67.63,67.63,67.63,101.0,67.63,2 | |
| 2024-02-03 00:19:00,1706919540000,67.6298,67.6298,67.6298,67.6298,100.0,67.6298,1 | |
| 2024-02-03 00:20:00,1706919600000,67.6299,67.6299,67.6299,67.6299,173.0,67.6299,2 | |
| 2024-02-03 00:23:00,1706919780000,67.62,67.62,67.62,67.62,100.0,67.62,1 | |
| 2024-02-03 00:29:00,1706920140000,67.63,67.63,67.63,67.63,300.0,67.63,1 | |
| 2024-02-03 00:34:00,1706920440000,67.63,67.63,67.63,67.63,200.0,67.63,1 | |
| 2024-02-03 00:43:00,1706920980000,67.65,67.65,67.65,67.65,400.0,67.65,1 | |
| 2024-02-03 00:46:00,1706921160000,67.65,67.65,67.65,67.65,300.0,67.65,4 | |
| 2024-02-03 00:59:00,1706921940000,67.64,67.7,67.64,67.7,659.0,67.6633,5 | |
| 2024-02-05 09:00:00,1707123600000,67.51,67.62,67.51,67.62,1002.0,67.5592,8 | |
| 2024-02-05 09:01:00,1707123660000,67.5,67.5,67.5,67.5,117.0,67.4987,6 | |
| 2024-02-05 09:03:00,1707123780000,67.45,67.45,67.45,67.45,393.0,67.4544,11 | |
| 2024-02-05 09:05:00,1707123900000,67.4,67.4,67.4,67.4,403.0,67.4001,2 | |
| 2024-02-05 09:07:00,1707124020000,67.38,67.38,67.38,67.38,2084.0,67.3788,6 | |
| 2024-02-05 09:08:00,1707124080000,67.36,67.36,67.36,67.36,122.0,67.3605,4 | |
| 2024-02-05 09:09:00,1707124140000,67.37,67.37,67.35,67.35,2437.0,67.3649,25 | |
| 2024-02-05 09:11:00,1707124260000,67.31,67.31,67.31,67.31,1001.0,67.31,7 | |
| 2024-02-05 09:12:00,1707124320000,67.32,67.32,67.32,67.32,2501.0,67.32,3 | |
| 2024-02-05 09:16:00,1707124560000,67.3,67.3,67.3,67.3,115.0,67.3004,3 | |
| 2024-02-05 09:21:00,1707124860000,67.37,67.37,67.36,67.36,620.0,67.3655,7 | |
| 2024-02-05 09:23:00,1707124980000,67.4,67.4,67.4,67.4,2422.0,67.4,6 | |
| 2024-02-05 09:30:00,1707125400000,67.3,67.3,67.3,67.3,547.0,67.2873,10 | |
| 2024-02-05 09:31:00,1707125460000,67.19,67.19,67.19,67.19,437.0,67.1859,9 | |
| 2024-02-05 09:33:00,1707125580000,67.18,67.18,67.18,67.18,1000.0,67.1835,8 | |
| 2024-02-05 09:42:00,1707126120000,67.22,67.22,67.22,67.22,200.0,67.22,1 | |
| 2024-02-05 09:47:00,1707126420000,67.17,67.17,67.17,67.17,205.0,67.17,4 | |
| 2024-02-05 09:51:00,1707126660000,67.29,67.29,67.29,67.29,2530.0,67.2897,8 | |
| 2024-02-05 09:56:00,1707126960000,67.33,67.38,67.33,67.37,1461.0,67.3541,17 | |
| 2024-02-05 10:17:00,1707128220000,67.24,67.24,67.24,67.24,216.0,67.2401,5 | |
| 2024-02-05 10:39:00,1707129540000,67.26,67.3,67.26,67.3,405.0,67.28,4 | |
| 2024-02-05 10:45:00,1707129900000,67.22,67.22,67.22,67.22,235.0,67.2223,9 | |
| 2024-02-05 10:47:00,1707130020000,67.23,67.23,67.23,67.23,500.0,67.233,5 | |
| 2024-02-05 10:49:00,1707130140000,67.2,67.2,67.2,67.2,316.0,67.2003,4 | |
| 2024-02-05 10:53:00,1707130380000,67.2,67.2,67.2,67.2,210.0,67.2005,3 | |
| 2024-02-05 10:56:00,1707130560000,67.23,67.23,67.23,67.23,1255.0,67.2308,8 | |
| 2024-02-05 11:14:00,1707131640000,67.25,67.25,67.25,67.25,865.0,67.2506,8 | |
| 2024-02-05 11:24:00,1707132240000,67.17,67.17,67.17,67.17,105.0,67.1676,2 | |
| 2024-02-05 11:35:00,1707132900000,67.3,67.33,67.3,67.33,5790.0,67.304,29 | |
| 2024-02-05 11:36:00,1707132960000,67.31,67.31,67.31,67.31,5030.0,67.31,15 | |
| 2024-02-05 11:38:00,1707133080000,67.32,67.32,67.32,67.32,431.0,67.3355,12 | |
| 2024-02-05 11:39:00,1707133140000,67.31,67.31,67.31,67.31,210.0,67.3117,5 | |
| 2024-02-05 11:40:00,1707133200000,67.3,67.3,67.3,67.3,125.0,67.2956,6 | |
| 2024-02-05 11:42:00,1707133320000,67.25,67.25,67.25,67.25,615.0,67.2501,5 | |
| 2024-02-05 11:46:00,1707133560000,67.34,67.34,67.34,67.34,500.0,67.337,5 | |
| 2024-02-05 11:52:00,1707133920000,67.21,67.21,67.21,67.21,255.0,67.2116,14 | |
| 2024-02-05 11:56:00,1707134160000,67.21,67.21,67.21,67.21,215.0,67.2079,6 | |
| 2024-02-05 12:04:00,1707134640000,67.0,67.0,67.0,67.0,1349.0,67.0052,43 | |
| 2024-02-05 12:06:00,1707134760000,67.03,67.03,67.011,67.011,1400.0,67.0251,18 | |
| 2024-02-05 12:10:00,1707135000000,67.18,67.18,67.18,67.18,2333.0,67.1799,8 | |
| 2024-02-05 12:11:00,1707135060000,67.23,67.23,67.23,67.23,160.0,67.23,2 | |
| 2024-02-05 12:12:00,1707135120000,67.25,67.25,67.25,67.25,309.0,67.2497,4 | |
| 2024-02-05 12:14:00,1707135240000,67.28,67.28,67.28,67.28,201.0,67.28,2 | |
| 2024-02-05 12:16:00,1707135360000,67.25,67.25,67.21,67.21,1401.0,67.2157,4 | |
| 2024-02-05 12:28:00,1707136080000,67.3,67.3,67.3,67.3,315.0,67.2995,4 | |
| 2024-02-05 12:32:00,1707136320000,67.35,67.35,67.35,67.35,202.0,67.3501,2 | |
| 2024-02-05 12:33:00,1707136380000,67.33,67.35,67.33,67.35,4275.0,67.3305,11 | |
| 2024-02-05 12:38:00,1707136680000,67.36,67.36,67.36,67.36,500.0,67.3598,7 | |
| 2024-02-05 12:47:00,1707137220000,67.5,67.5,67.5,67.5,713.0,67.4983,9 | |
| 2024-02-05 12:49:00,1707137340000,67.52,67.52,67.52,67.52,203.0,67.5204,2 | |
| 2024-02-05 12:50:00,1707137400000,67.53,67.53,67.52,67.52,500.0,67.524,4 | |
| 2024-02-05 12:56:00,1707137760000,67.55,67.55,67.55,67.55,601.0,67.55,5 | |
| 2024-02-05 12:58:00,1707137880000,67.51,67.51,67.51,67.51,4921.0,67.5099,18 | |
| 2024-02-05 13:00:00,1707138000000,67.42,67.45,67.0,67.11,3677.0,67.1892,97 | |
| 2024-02-05 13:01:00,1707138060000,67.87,68.06,67.46,67.46,13429.0,67.6889,76 | |
| 2024-02-05 13:02:00,1707138120000,67.68,68.02,67.47,68.02,5983.0,67.6648,34 | |
| 2024-02-05 13:03:00,1707138180000,67.65,67.65,67.64,67.64,1758.0,67.6496,12 | |
| 2024-02-05 13:04:00,1707138240000,67.65,67.95,67.64,67.65,1594.0,67.7169,12 | |
| 2024-02-05 13:05:00,1707138300000,67.5,67.5,67.5,67.5,113.0,67.5036,7 | |
| 2024-02-05 13:15:00,1707138900000,67.41,67.41,67.38,67.38,1142.0,67.4063,12 | |
| 2024-02-05 13:16:00,1707138960000,67.36,67.37,67.36,67.37,1342.0,67.3638,14 | |
| 2024-02-05 13:21:00,1707139260000,67.4,67.4,67.4,67.4,1060.0,67.4015,9 | |
| 2024-02-05 13:24:00,1707139440000,67.45,67.45,67.45,67.45,126.0,67.45,2 | |
| 2024-02-05 13:26:00,1707139560000,67.41,67.41,67.41,67.41,1307.0,67.4099,5 | |
| 2024-02-05 13:28:00,1707139680000,67.37,67.42,67.2801,67.2801,12289.0,67.3922,86 | |
| 2024-02-05 13:29:00,1707139740000,67.32,67.32,67.31,67.31,1608.0,67.3193,10 | |
| 2024-02-05 13:30:00,1707139800000,67.29,67.32,67.29,67.32,9735.0,67.3114,34 | |
| 2024-02-05 13:35:00,1707140100000,67.5,67.5,67.5,67.5,1165.0,67.489,8 | |
| 2024-02-05 13:37:00,1707140220000,67.48,67.48,67.48,67.48,1070.0,67.4785,5 | |
| 2024-02-05 13:40:00,1707140400000,67.65,67.65,67.65,67.65,2474.0,67.6458,26 | |
| 2024-02-05 13:44:00,1707140640000,67.64,67.65,67.64,67.65,608.0,67.6469,9 | |
| 2024-02-05 13:46:00,1707140760000,67.66,67.66,67.66,67.66,221.0,67.6589,3 | |
| 2024-02-05 13:48:00,1707140880000,67.63,67.63,67.63,67.63,120.0,67.6283,2 | |
| 2024-02-05 13:49:00,1707140940000,67.66,67.66,67.65,67.65,2999.0,67.6533,10 | |
| 2024-02-05 13:50:00,1707141000000,67.65,67.66,67.65,67.66,818.0,67.6524,9 | |
| 2024-02-05 13:53:00,1707141180000,67.68,67.7,67.68,67.7,601.0,67.6835,3 | |
| 2024-02-05 13:54:00,1707141240000,67.75,67.75,67.75,67.75,742.0,67.7476,11 | |
| 2024-02-05 13:58:00,1707141480000,67.7,67.7304,67.7,67.73,404.0,67.7154,8 | |
| 2024-02-05 13:59:00,1707141540000,67.73,67.73,67.73,67.73,215.0,67.7332,6 | |
| 2024-02-05 14:00:00,1707141600000,67.721,67.721,67.6,67.6,1516.0,67.6844,24 | |
| 2024-02-05 14:01:00,1707141660000,67.5,67.7,67.5,67.7,3355.0,67.5759,47 | |
| 2024-02-05 14:02:00,1707141720000,67.8,67.84,67.8,67.83,2539.0,67.8033,37 | |
| 2024-02-05 14:04:00,1707141840000,67.77,67.77,67.76,67.76,4051.0,67.7658,12 | |
| 2024-02-05 14:05:00,1707141900000,67.91,67.91,67.91,67.91,415.0,67.88,13 | |
| 2024-02-05 14:06:00,1707141960000,67.9,67.92,67.9,67.92,361.0,67.9047,20 | |
| 2024-02-05 14:07:00,1707142020000,67.88,67.88,67.88,67.88,302.0,67.8843,23 | |
| 2024-02-05 14:08:00,1707142080000,67.92,67.92,67.91,67.91,529.0,67.9147,11 | |
| 2024-02-05 14:11:00,1707142260000,67.7,67.7,67.7,67.7,581.0,67.6997,21 | |
| 2024-02-05 14:14:00,1707142440000,67.67,67.67,67.67,67.67,744.0,67.67,8 | |
| 2024-02-05 14:19:00,1707142740000,67.68,67.68,67.68,67.68,122.0,67.6789,7 | |
| 2024-02-05 14:21:00,1707142860000,67.7,67.7,67.7,67.7,156.0,67.7,2 | |
| 2024-02-05 14:22:00,1707142920000,67.71,67.71,67.71,67.71,789.0,67.709,7 | |
| 2024-02-05 14:23:00,1707142980000,67.71,67.71,67.71,67.71,135.0,67.7067,4 | |
| 2024-02-05 14:24:00,1707143040000,67.69,67.69,67.69,67.69,116.0,67.6916,4 | |
| 2024-02-05 14:25:00,1707143100000,67.66,67.66,67.66,67.66,532.0,67.6598,7 | |
| 2024-02-05 14:26:00,1707143160000,67.67,67.74,67.67,67.74,827.0,67.6852,9 | |
| 2024-02-05 14:28:00,1707143280000,67.73,67.8,67.73,67.8,601.0,67.7684,5 | |
| 2024-02-05 14:29:00,1707143340000,67.82,67.82,67.81,67.81,385.0,67.8139,9 | |
| 2024-02-05 14:30:00,1707143400000,67.83,67.83,67.67,67.71,25136.0,67.7729,170 | |
| 2024-02-05 14:31:00,1707143460000,67.64,67.64,67.51,67.55,17482.0,67.5697,116 | |
| 2024-02-05 14:32:00,1707143520000,67.54,67.61,67.49,67.57,15528.0,67.5061,118 | |
| 2024-02-05 14:33:00,1707143580000,67.57,67.58,67.48,67.49,14533.0,67.5322,79 | |
| 2024-02-05 14:34:00,1707143640000,67.48,67.48,67.38,67.45,15026.0,67.4168,71 | |
| 2024-02-05 14:35:00,1707143700000,67.4699,67.55,67.43,67.53,8364.0,67.4674,71 | |
| 2024-02-05 14:36:00,1707143760000,67.55,67.58,67.48,67.48,17224.0,67.5489,73 | |
| 2024-02-05 14:37:00,1707143820000,67.47,67.47,67.4,67.45,7687.0,67.4393,68 | |
| 2024-02-05 14:38:00,1707143880000,67.41,67.46,67.4,67.46,2368.0,67.4275,39 | |
| 2024-02-05 14:39:00,1707143940000,67.45,67.45,67.36,67.39,3662.0,67.4196,60 | |
| 2024-02-05 14:40:00,1707144000000,67.37,67.37,67.29,67.3101,7164.0,67.319,91 | |
| 2024-02-05 14:41:00,1707144060000,67.33,67.33,67.21,67.2597,13439.0,67.2547,152 | |
| 2024-02-05 14:42:00,1707144120000,67.26,67.31,67.26,67.3,2820.0,67.2794,26 | |
| 2024-02-05 14:43:00,1707144180000,67.3,67.32,67.16,67.18,20545.0,67.2011,152 | |
| 2024-02-05 14:44:00,1707144240000,67.17,67.25,67.16,67.24,15032.0,67.2077,96 | |
| 2024-02-05 14:45:00,1707144300000,67.24,67.26,67.16,67.21,44049.0,67.2123,255 | |
| 2024-02-05 14:46:00,1707144360000,67.21,67.22,67.07,67.08,20075.0,67.1404,183 | |
| 2024-02-05 14:47:00,1707144420000,67.08,67.1,66.91,66.97,63610.0,66.9788,484 | |
| 2024-02-05 14:48:00,1707144480000,66.96,66.97,66.9266,66.9266,14394.0,66.9463,74 | |
| 2024-02-05 14:49:00,1707144540000,66.92,66.97,66.86,66.86,28041.0,66.9182,149 | |
| 2024-02-05 14:50:00,1707144600000,66.86,67.0,66.86,66.98,18349.0,66.9094,165 | |
| 2024-02-05 14:51:00,1707144660000,66.97,66.98,66.9,66.9,4355.0,66.9443,54 | |
| 2024-02-05 14:52:00,1707144720000,66.89,66.95,66.8583,66.95,9664.0,66.891,91 | |
| 2024-02-05 14:53:00,1707144780000,66.96,67.04,66.9302,67.04,5948.0,66.9824,41 | |
| 2024-02-05 14:54:00,1707144840000,67.06,67.1,67.05,67.05,2071.0,67.0709,28 | |
| 2024-02-05 14:55:00,1707144900000,67.03,67.08,66.98,67.08,11708.0,67.0162,109 | |
| 2024-02-05 14:56:00,1707144960000,67.0788,67.0788,67.018,67.0459,8934.0,67.0469,55 | |
| 2024-02-05 14:57:00,1707145020000,67.03,67.03,66.9841,67.0099,5308.0,67.0046,31 | |
| 2024-02-05 14:58:00,1707145080000,66.999,67.0099,66.98,66.99,5510.0,66.9923,48 | |
| 2024-02-05 14:59:00,1707145140000,66.99,67.06,66.95,67.06,6378.0,66.9741,64 | |
| 2024-02-05 15:00:00,1707145200000,67.03,67.03,66.97,67.02,7147.0,66.9993,66 | |
| 2024-02-05 15:01:00,1707145260000,67.02,67.11,67.01,67.0801,13604.0,67.0562,119 | |
| 2024-02-05 15:02:00,1707145320000,67.07,67.0739,66.94,66.96,17781.0,66.9973,162 | |
| 2024-02-05 15:03:00,1707145380000,66.97,67.1,66.95,67.09,5723.0,66.9892,65 | |
| 2024-02-05 15:04:00,1707145440000,67.07,67.2,67.06,67.18,6024.0,67.1561,84 | |
| 2024-02-05 15:05:00,1707145500000,67.18,67.22,67.1,67.1,13620.0,67.1877,110 | |
| 2024-02-05 15:06:00,1707145560000,67.106,67.17,67.0501,67.17,3826.0,67.119,34 | |
| 2024-02-05 15:07:00,1707145620000,67.168,67.33,67.168,67.31,20047.0,67.2503,107 | |
| 2024-02-05 15:08:00,1707145680000,67.29,67.31,67.2397,67.2397,3576.0,67.2892,41 | |
| 2024-02-05 15:09:00,1707145740000,67.21,67.29,67.21,67.29,5680.0,67.2264,46 | |
| 2024-02-05 15:10:00,1707145800000,67.28,67.28,67.25,67.2614,4968.0,67.2616,45 | |
| 2024-02-05 15:11:00,1707145860000,67.25,67.25,67.05,67.05,5112.0,67.1421,61 | |
| 2024-02-05 15:12:00,1707145920000,67.05,67.06,66.91,66.9495,13100.0,66.9777,97 | |
| 2024-02-05 15:13:00,1707145980000,66.96,66.999,66.93,66.999,2527.0,66.9625,38 | |
| 2024-02-05 15:14:00,1707146040000,66.99,67.02,66.97,67.01,1495.0,66.9933,23 | |
| 2024-02-05 15:15:00,1707146100000,66.98,67.15,66.98,67.11,2854.0,67.0926,48 | |
| 2024-02-05 15:16:00,1707146160000,67.1,67.16,67.09,67.09,3325.0,67.1198,32 | |
| 2024-02-05 15:17:00,1707146220000,67.1,67.15,67.1,67.15,2310.0,67.1293,14 | |
| 2024-02-05 15:18:00,1707146280000,67.08,67.09,66.99,67.01,12886.0,67.0079,86 | |
| 2024-02-05 15:19:00,1707146340000,67.03,67.03,67.0,67.0,913.0,67.0159,20 | |
| 2024-02-05 15:20:00,1707146400000,67.0108,67.0108,66.94,66.95,3611.0,66.9714,28 | |
| 2024-02-05 15:21:00,1707146460000,66.9699,67.21,66.94,67.16,34160.0,67.0993,267 | |
| 2024-02-05 15:22:00,1707146520000,67.18,67.26,67.15,67.2,9754.0,67.2096,92 | |
| 2024-02-05 15:23:00,1707146580000,67.21,67.21,67.13,67.14,8101.0,67.1736,61 | |
| 2024-02-05 15:24:00,1707146640000,67.11,67.11,66.94,66.94,5583.0,67.0225,59 | |
| 2024-02-05 15:25:00,1707146700000,66.94,67.02,66.9,66.99,9873.0,66.9355,64 | |
| 2024-02-05 15:26:00,1707146760000,67.02,67.05,67.01,67.05,3072.0,67.0342,32 | |
| 2024-02-05 15:27:00,1707146820000,67.02,67.03,67.0,67.0,1064.0,67.0185,20 | |
| 2024-02-05 15:28:00,1707146880000,66.99,67.005,66.99,66.995,573.0,66.9955,16 | |
| 2024-02-05 15:29:00,1707146940000,66.99,67.03,66.99,67.0,1896.0,67.0105,21 | |
| 2024-02-05 15:30:00,1707147000000,66.99,67.02,66.93,67.02,2120.0,66.9786,45 | |
| 2024-02-05 15:31:00,1707147060000,67.01,67.08,66.93,66.94,7682.0,67.0398,89 | |
| 2024-02-05 15:32:00,1707147120000,66.9342,66.9979,66.93,66.9558,10337.0,66.9515,93 | |
| 2024-02-05 15:33:00,1707147180000,66.96,67.01,66.948,67.01,4724.0,66.98,43 | |
| 2024-02-05 15:34:00,1707147240000,67.03,67.09,67.03,67.07,10060.0,67.0738,81 | |
| 2024-02-05 15:35:00,1707147300000,67.08,67.11,67.05,67.09,4893.0,67.0936,60 | |
| 2024-02-05 15:36:00,1707147360000,67.06,67.07,67.0,67.0,6473.0,67.0199,50 | |
| 2024-02-05 15:37:00,1707147420000,66.99,67.04,66.98,66.99,6774.0,67.0104,82 | |
| 2024-02-05 15:38:00,1707147480000,66.98,67.15,66.98,67.065,54099.0,67.077,513 | |
| 2024-02-05 15:39:00,1707147540000,67.12,67.12,67.0,67.02,7926.0,67.0812,63 | |
| 2024-02-05 15:40:00,1707147600000,67.02,67.04,66.99,66.99,3848.0,67.0114,55 | |
| 2024-02-05 15:41:00,1707147660000,66.995,67.012,66.995,67.01,1034.0,67.0032,26 | |
| 2024-02-05 15:42:00,1707147720000,67.0,67.04,67.0,67.035,1142.0,67.0229,17 | |
| 2024-02-05 15:43:00,1707147780000,66.9891,67.02,66.95,66.99,3011.0,66.9936,36 | |
| 2024-02-05 15:44:00,1707147840000,66.99,67.02,66.955,66.96,16997.0,66.9887,62 | |
| 2024-02-05 15:45:00,1707147900000,66.96,67.11,66.96,67.06,25411.0,67.0622,169 | |
| 2024-02-05 15:46:00,1707147960000,67.1,67.18,67.1,67.15,14469.0,67.1612,108 | |
| 2024-02-05 15:47:00,1707148020000,67.14,67.14,66.99,66.99,8145.0,67.0538,69 | |
| 2024-02-05 15:48:00,1707148080000,67.0,67.005,66.87,66.95,18396.0,66.923,135 | |
| 2024-02-05 15:49:00,1707148140000,66.94,66.94,66.89,66.91,5678.0,66.9116,49 | |
| 2024-02-05 15:50:00,1707148200000,66.89,66.94,66.85,66.94,12296.0,66.8931,60 | |
| 2024-02-05 15:51:00,1707148260000,66.98,67.1525,66.9799,67.11,9310.0,67.0876,121 | |
| 2024-02-05 15:52:00,1707148320000,67.09,67.13,67.07,67.13,10372.0,67.1032,89 | |
| 2024-02-05 15:53:00,1707148380000,67.1199,67.17,67.105,67.14,4231.0,67.1357,38 | |
| 2024-02-05 15:54:00,1707148440000,67.145,67.15,67.06,67.06,4508.0,67.1122,35 | |
| 2024-02-05 15:55:00,1707148500000,67.06,67.13,67.03,67.13,2711.0,67.0742,46 | |
| 2024-02-05 15:56:00,1707148560000,67.09,67.14,67.04,67.04,17813.0,67.1051,141 | |
| 2024-02-05 15:57:00,1707148620000,67.03,67.0758,67.02,67.0758,1708.0,67.0439,28 | |
| 2024-02-05 15:58:00,1707148680000,67.1,67.16,67.1,67.16,3227.0,67.1392,22 | |
| 2024-02-05 15:59:00,1707148740000,67.15,67.23,67.14,67.1933,7223.0,67.1964,72 | |
| 2024-02-05 16:00:00,1707148800000,67.24,67.26,67.19,67.2,5624.0,67.2122,66 | |
| 2024-02-05 16:01:00,1707148860000,67.21,67.2102,67.15,67.17,9124.0,67.1791,87 | |
| 2024-02-05 16:02:00,1707148920000,67.15,67.18,67.11,67.18,4232.0,67.1455,34 | |
| 2024-02-05 16:03:00,1707148980000,67.18,67.185,67.13,67.17,2575.0,67.1594,22 | |
| 2024-02-05 16:04:00,1707149040000,67.16,67.16,67.13,67.1301,2001.0,67.1408,25 | |
| 2024-02-05 16:05:00,1707149100000,67.18,67.21,67.18,67.1973,5490.0,67.191,47 | |
| 2024-02-05 16:06:00,1707149160000,67.15,67.18,67.15,67.17,2061.0,67.167,35 | |
| 2024-02-05 16:07:00,1707149220000,67.2,67.2,67.15,67.15,812.0,67.1865,18 | |
| 2024-02-05 16:08:00,1707149280000,67.17,67.35,67.17,67.35,9195.0,67.2432,97 | |
| 2024-02-05 16:09:00,1707149340000,67.34,67.35,67.3,67.315,8906.0,67.3359,86 | |
| 2024-02-05 16:10:00,1707149400000,67.32,67.4,67.3,67.38,3898.0,67.3423,43 | |
| 2024-02-05 16:11:00,1707149460000,67.37,67.52,67.36,67.52,11230.0,67.4595,108 | |
| 2024-02-05 16:12:00,1707149520000,67.53,67.59,67.5,67.518,13265.0,67.5577,107 | |
| 2024-02-05 16:13:00,1707149580000,67.54,67.56,67.49,67.495,12390.0,67.5383,93 | |
| 2024-02-05 16:14:00,1707149640000,67.49,67.59,67.48,67.56,5818.0,67.5164,48 | |
| 2024-02-05 16:15:00,1707149700000,67.55,67.6,67.55,67.6,5886.0,67.5669,44 | |
| 2024-02-05 16:16:00,1707149760000,67.58,67.6,67.57,67.57,6157.0,67.5822,61 | |
| 2024-02-05 16:17:00,1707149820000,67.56,67.56,67.49,67.53,13280.0,67.5106,82 | |
| 2024-02-05 16:18:00,1707149880000,67.53,67.54,67.49,67.51,3970.0,67.5192,48 | |
| 2024-02-05 16:19:00,1707149940000,67.51,67.531,67.48,67.48,8307.0,67.5182,60 | |
| 2024-02-05 16:20:00,1707150000000,67.51,67.52,67.45,67.49,6042.0,67.4797,45 | |
| 2024-02-05 16:21:00,1707150060000,67.47,67.47,67.39,67.41,12936.0,67.4353,117 | |
| 2024-02-05 16:22:00,1707150120000,67.42,67.42,67.265,67.265,8731.0,67.3108,84 | |
| 2024-02-05 16:23:00,1707150180000,67.29,67.29,67.23,67.23,6220.0,67.254,61 | |
| 2024-02-05 16:24:00,1707150240000,67.23,67.23,67.12,67.16,3061.0,67.1745,52 | |
| 2024-02-05 16:25:00,1707150300000,67.21,67.3,67.16,67.2701,8068.0,67.249,78 | |
| 2024-02-05 16:26:00,1707150360000,67.27,67.35,67.25,67.3299,3705.0,67.2958,48 | |
| 2024-02-05 16:27:00,1707150420000,67.3,67.32,67.2814,67.32,4728.0,67.3078,46 | |
| 2024-02-05 16:28:00,1707150480000,67.33,67.415,67.33,67.4,11823.0,67.3877,101 | |
| 2024-02-05 16:29:00,1707150540000,67.39,67.4,67.29,67.34,21736.0,67.3593,156 | |
| 2024-02-05 16:30:00,1707150600000,67.35,67.5,67.35,67.47,9355.0,67.4337,97 | |
| 2024-02-05 16:31:00,1707150660000,67.46,67.55,67.46,67.53,17122.0,67.4928,109 | |
| 2024-02-05 16:32:00,1707150720000,67.52,67.56,67.5,67.515,13357.0,67.5235,86 | |
| 2024-02-05 16:33:00,1707150780000,67.54,67.59,67.54,67.59,5634.0,67.566,52 | |
| 2024-02-05 16:34:00,1707150840000,67.59,67.6,67.56,67.56,7812.0,67.5933,56 | |
| 2024-02-05 16:35:00,1707150900000,67.54,67.59,67.51,67.59,4484.0,67.5409,64 | |
| 2024-02-05 16:36:00,1707150960000,67.58,67.59,67.55,67.58,5310.0,67.5674,40 | |
| 2024-02-05 16:37:00,1707151020000,67.56,67.56,67.46,67.49,7468.0,67.5111,73 | |
| 2024-02-05 16:38:00,1707151080000,67.5,67.6,67.5,67.6,6906.0,67.5273,57 | |
| 2024-02-05 16:39:00,1707151140000,67.61,67.61,67.55,67.55,9346.0,67.589,78 | |
| 2024-02-05 16:40:00,1707151200000,67.55,67.55,67.49,67.515,8332.0,67.5136,79 | |
| 2024-02-05 16:41:00,1707151260000,67.51,67.57,67.48,67.54,7798.0,67.5216,73 | |
| 2024-02-05 16:42:00,1707151320000,67.55,67.5599,67.51,67.52,11379.0,67.5297,71 | |
| 2024-02-05 16:43:00,1707151380000,67.52,67.54,67.47,67.54,4840.0,67.4909,39 | |
| 2024-02-05 16:44:00,1707151440000,67.55,67.6,67.55,67.575,7695.0,67.5819,65 | |
| 2024-02-05 16:45:00,1707151500000,67.56,67.56,67.47,67.48,8236.0,67.5103,79 | |
| 2024-02-05 16:46:00,1707151560000,67.47,67.53,67.47,67.53,3696.0,67.5149,35 | |
| 2024-02-05 16:47:00,1707151620000,67.5401,67.61,67.54,67.5882,6647.0,67.5709,61 | |
| 2024-02-05 16:48:00,1707151680000,67.59,67.59,67.48,67.4901,11330.0,67.5403,115 | |
| 2024-02-05 16:49:00,1707151740000,67.5,67.5,67.48,67.48,1327.0,67.4888,17 | |
| 2024-02-05 16:50:00,1707151800000,67.49,67.58,67.49,67.57,4236.0,67.5449,45 | |
| 2024-02-05 16:51:00,1707151860000,67.58,67.58,67.51,67.535,5079.0,67.5311,38 | |
| 2024-02-05 16:52:00,1707151920000,67.55,67.5503,67.525,67.5503,2618.0,67.5408,25 | |
| 2024-02-05 16:53:00,1707151980000,67.505,67.54,67.49,67.53,5812.0,67.5283,51 | |
| 2024-02-05 16:54:00,1707152040000,67.52,67.58,67.5,67.57,8587.0,67.5272,80 | |
| 2024-02-05 16:55:00,1707152100000,67.57,67.67,67.56,67.67,28406.0,67.5916,188 | |
| 2024-02-05 16:56:00,1707152160000,67.68,67.68,67.575,67.62,19769.0,67.6273,163 | |
| 2024-02-05 16:57:00,1707152220000,67.62,67.62,67.58,67.58,3367.0,67.5949,37 | |
| 2024-02-05 16:58:00,1707152280000,67.58,67.58,67.56,67.56,3966.0,67.5686,29 | |
| 2024-02-05 16:59:00,1707152340000,67.58,67.75,67.58,67.75,17332.0,67.6985,147 | |
| 2024-02-05 17:00:00,1707152400000,67.7488,67.87,67.72,67.87,25654.0,67.7837,202 | |
| 2024-02-05 17:01:00,1707152460000,67.88,67.8862,67.84,67.88,16501.0,67.8687,107 | |
| 2024-02-05 17:02:00,1707152520000,67.8799,67.8799,67.824,67.865,14751.0,67.842,78 | |
| 2024-02-05 17:03:00,1707152580000,67.87,67.92,67.83,67.92,18069.0,67.8809,134 | |
| 2024-02-05 17:04:00,1707152640000,67.901,67.92,67.87,67.885,14105.0,67.8978,119 | |
| 2024-02-05 17:05:00,1707152700000,67.88,67.91,67.8691,67.88,7656.0,67.8892,70 | |
| 2024-02-05 17:06:00,1707152760000,67.9,67.9,67.8156,67.83,11935.0,67.8478,96 | |
| 2024-02-05 17:07:00,1707152820000,67.81,67.85,67.77,67.85,12598.0,67.7929,134 | |
| 2024-02-05 17:08:00,1707152880000,67.84,67.87,67.82,67.87,5156.0,67.8454,48 | |
| 2024-02-05 17:09:00,1707152940000,67.88,67.96,67.88,67.9599,8399.0,67.9269,90 | |
| 2024-02-05 17:10:00,1707153000000,67.96,68.01,67.92,68.01,12382.0,67.965,104 | |
| 2024-02-05 17:11:00,1707153060000,68.01,68.02,67.99,68.01,6401.0,68.0027,53 | |
| 2024-02-05 17:12:00,1707153120000,67.98,68.01,67.97,68.01,2376.0,67.9934,26 | |
| 2024-02-05 17:13:00,1707153180000,68.02,68.08,68.0,68.08,14480.0,68.0569,107 | |
| 2024-02-05 17:14:00,1707153240000,68.09,68.13,68.088,68.11,14737.0,68.1149,129 | |
| 2024-02-05 17:15:00,1707153300000,68.12,68.14,68.04,68.06,14809.0,68.1048,115 | |
| 2024-02-05 17:16:00,1707153360000,68.07,68.15,68.045,68.15,6165.0,68.0808,72 | |
| 2024-02-05 17:17:00,1707153420000,68.16,68.17,68.12,68.1487,16725.0,68.1381,144 | |
| 2024-02-05 17:18:00,1707153480000,68.14,68.1501,68.1,68.1,6458.0,68.1313,53 | |
| 2024-02-05 17:19:00,1707153540000,68.11,68.1592,68.09,68.1,6813.0,68.1314,51 | |
| 2024-02-05 17:20:00,1707153600000,68.11,68.17,68.11,68.15,6018.0,68.1396,52 | |
| 2024-02-05 17:21:00,1707153660000,68.15,68.16,68.1,68.15,5930.0,68.1357,67 | |
| 2024-02-05 17:22:00,1707153720000,68.14,68.17,68.135,68.16,9878.0,68.1508,68 | |
| 2024-02-05 17:23:00,1707153780000,68.16,68.19,68.155,68.17,2633.0,68.172,39 | |
| 2024-02-05 17:24:00,1707153840000,68.16,68.17,68.09,68.11,29352.0,68.1441,191 | |
| 2024-02-05 17:25:00,1707153900000,68.1,68.15,68.08,68.15,3939.0,68.0955,55 | |
| 2024-02-05 17:26:00,1707153960000,68.17,68.19,68.145,68.16,10013.0,68.1618,79 | |
| 2024-02-05 17:27:00,1707154020000,68.1481,68.1481,68.095,68.14,7048.0,68.1165,44 | |
| 2024-02-05 17:28:00,1707154080000,68.14,68.145,68.1,68.12,4364.0,68.1317,55 | |
| 2024-02-05 17:29:00,1707154140000,68.12,68.2,68.12,68.19,3655.0,68.1682,50 | |
| 2024-02-05 17:30:00,1707154200000,68.2,68.24,68.1801,68.2,7079.0,68.2046,64 | |
| 2024-02-05 17:31:00,1707154260000,68.21,68.28,68.21,68.2702,6122.0,68.2398,70 | |
| 2024-02-05 17:32:00,1707154320000,68.27,68.27,68.22,68.24,8612.0,68.2486,67 | |
| 2024-02-05 17:33:00,1707154380000,68.25,68.31,68.23,68.24,4703.0,68.2675,85 | |
| 2024-02-05 17:34:00,1707154440000,68.24,68.24,68.17,68.17,11842.0,68.207,110 | |
| 2024-02-05 17:35:00,1707154500000,68.18,68.22,68.17,68.22,1967.0,68.2027,29 | |
| 2024-02-05 17:36:00,1707154560000,68.23,68.3,68.23,68.3,5621.0,68.2781,70 | |
| 2024-02-05 17:37:00,1707154620000,68.3,68.32,68.27,68.32,10941.0,68.3009,61 | |
| 2024-02-05 17:38:00,1707154680000,68.3,68.3,68.26,68.27,5427.0,68.2779,33 | |
| 2024-02-05 17:39:00,1707154740000,68.28,68.32,68.28,68.31,2557.0,68.3099,30 | |
| 2024-02-05 17:40:00,1707154800000,68.31,68.32,68.3,68.31,2882.0,68.314,28 | |
| 2024-02-05 17:41:00,1707154860000,68.3,68.3,68.27,68.29,1105.0,68.2845,19 | |
| 2024-02-05 17:42:00,1707154920000,68.3,68.335,68.3,68.33,8375.0,68.3168,70 | |
| 2024-02-05 17:43:00,1707154980000,68.33,68.4,68.33,68.36,11912.0,68.3697,112 | |
| 2024-02-05 17:44:00,1707155040000,68.36,68.38,68.34,68.36,3638.0,68.3679,48 | |
| 2024-02-05 17:45:00,1707155100000,68.35,68.42,68.35,68.4,7528.0,68.3806,73 | |
| 2024-02-05 17:46:00,1707155160000,68.4,68.4,68.36,68.3642,5520.0,68.3715,43 | |
| 2024-02-05 17:47:00,1707155220000,68.36,68.36,68.27,68.3,11105.0,68.3064,113 | |
| 2024-02-05 17:48:00,1707155280000,68.29,68.29,68.23,68.24,9138.0,68.2436,85 | |
| 2024-02-05 17:49:00,1707155340000,68.26,68.295,68.2552,68.26,7222.0,68.261,19 | |
| 2024-02-05 17:50:00,1707155400000,68.31,68.3636,68.31,68.35,3743.0,68.3446,49 | |
| 2024-02-05 17:51:00,1707155460000,68.36,68.36,68.3,68.3,2414.0,68.3414,30 | |
| 2024-02-05 17:52:00,1707155520000,68.305,68.3242,68.2,68.2,19063.0,68.2684,152 | |
| 2024-02-05 17:53:00,1707155580000,68.21,68.24,68.21,68.2347,3584.0,68.2261,45 | |
| 2024-02-05 17:54:00,1707155640000,68.23,68.31,68.23,68.26,7566.0,68.2737,60 | |
| 2024-02-05 17:55:00,1707155700000,68.27,68.29,68.27,68.27,2975.0,68.2834,23 | |
| 2024-02-05 17:56:00,1707155760000,68.27,68.301,68.25,68.29,2322.0,68.2738,28 | |
| 2024-02-05 17:57:00,1707155820000,68.28,68.35,68.28,68.35,106594.0,68.2731,66 | |
| 2024-02-05 17:58:00,1707155880000,68.336,68.35,68.33,68.34,4528.0,68.3393,21 | |
| 2024-02-05 17:59:00,1707155940000,68.36,68.36,68.31,68.32,1845.0,68.335,18 | |
| 2024-02-05 18:00:00,1707156000000,68.29,68.4299,68.29,68.4299,7392.0,68.3836,71 | |
| 2024-02-05 18:01:00,1707156060000,68.43,68.45,68.41,68.41,17824.0,68.4286,132 | |
| 2024-02-05 18:02:00,1707156120000,68.41,68.4499,68.4,68.4,8174.0,68.4276,39 | |
| 2024-02-05 18:03:00,1707156180000,68.41,68.52,68.41,68.49,16012.0,68.4904,148 | |
| 2024-02-05 18:04:00,1707156240000,68.49,68.49,68.47,68.48,4345.0,68.4819,42 | |
| 2024-02-05 18:05:00,1707156300000,68.465,68.49,68.465,68.48,5946.0,68.4727,51 | |
| 2024-02-05 18:06:00,1707156360000,68.47,68.47,68.42,68.42,6442.0,68.4543,75 | |
| 2024-02-05 18:07:00,1707156420000,68.4,68.424,68.4,68.415,4942.0,68.4067,67 | |
| 2024-02-05 18:08:00,1707156480000,68.42,68.42,68.4,68.42,12193.0,68.402,23 | |
| 2024-02-05 18:09:00,1707156540000,68.42,68.46,68.41,68.44,2072.0,68.4452,30 | |
| 2024-02-05 18:10:00,1707156600000,68.42,68.5,68.4199,68.5,5216.0,68.4524,63 | |
| 2024-02-05 18:11:00,1707156660000,68.51,68.51,68.465,68.49,1620.0,68.4946,23 | |
| 2024-02-05 18:12:00,1707156720000,68.5,68.51,68.47,68.47,5760.0,68.4969,42 | |
| 2024-02-05 18:13:00,1707156780000,68.48,68.48,68.43,68.43,3340.0,68.4709,41 | |
| 2024-02-05 18:14:00,1707156840000,68.43,68.48,68.43,68.47,1646.0,68.4639,33 | |
| 2024-02-05 18:15:00,1707156900000,68.49,68.51,68.43,68.449,4935.0,68.4846,43 | |
| 2024-02-05 18:16:00,1707156960000,68.45,68.4611,68.43,68.4611,4175.0,68.444,32 | |
| 2024-02-05 18:17:00,1707157020000,68.47,68.47,68.43,68.43,933.0,68.4612,15 | |
| 2024-02-05 18:18:00,1707157080000,68.395,68.41,68.37,68.4,17296.0,68.3818,121 | |
| 2024-02-05 18:19:00,1707157140000,68.41,68.41,68.38,68.39,2812.0,68.389,28 | |
| 2024-02-05 18:20:00,1707157200000,68.4,68.47,68.39,68.47,4228.0,68.4202,37 | |
| 2024-02-05 18:21:00,1707157260000,68.48,68.49,68.43,68.43,1787.0,68.4702,39 | |
| 2024-02-05 18:22:00,1707157320000,68.44,68.455,68.43,68.45,1569.0,68.4423,23 | |
| 2024-02-05 18:23:00,1707157380000,68.46,68.48,68.4401,68.465,3955.0,68.4614,32 | |
| 2024-02-05 18:24:00,1707157440000,68.465,68.485,68.46,68.46,23460.0,68.4703,43 | |
| 2024-02-05 18:25:00,1707157500000,68.44,68.55,68.44,68.55,2752.0,68.5049,49 | |
| 2024-02-05 18:26:00,1707157560000,68.55,68.59,68.55,68.55,2683.0,68.5647,47 | |
| 2024-02-05 18:27:00,1707157620000,68.5339,68.55,68.52,68.54,6797.0,68.5371,61 | |
| 2024-02-05 18:28:00,1707157680000,68.541,68.541,68.471,68.4889,3867.0,68.4979,38 | |
| 2024-02-05 18:29:00,1707157740000,68.5063,68.5063,68.47,68.475,5281.0,68.4875,33 | |
| 2024-02-05 18:30:00,1707157800000,68.48,68.5,68.48,68.5,928.0,68.4851,20 | |
| 2024-02-05 18:31:00,1707157860000,68.51,68.53,68.48,68.525,4989.0,68.5049,51 | |
| 2024-02-05 18:32:00,1707157920000,68.52,68.52,68.51,68.51,1366.0,68.5191,18 | |
| 2024-02-05 18:33:00,1707157980000,68.5237,68.5237,68.5,68.5,2059.0,68.5186,14 | |
| 2024-02-05 18:34:00,1707158040000,68.52,68.56,68.52,68.55,2657.0,68.5362,38 | |
| 2024-02-05 18:35:00,1707158100000,68.54,68.58,68.535,68.535,44146.0,68.5448,84 | |
| 2024-02-05 18:36:00,1707158160000,68.535,68.55,68.485,68.49,34527.0,68.5209,121 | |
| 2024-02-05 18:37:00,1707158220000,68.475,68.49,68.4339,68.45,21676.0,68.4558,138 | |
| 2024-02-05 18:38:00,1707158280000,68.46,68.48,68.43,68.44,11681.0,68.4615,76 | |
| 2024-02-05 18:39:00,1707158340000,68.43,68.44,68.43,68.44,1754.0,68.4339,26 | |
| 2024-02-05 18:40:00,1707158400000,68.4401,68.49,68.4401,68.48,2368.0,68.4692,22 | |
| 2024-02-05 18:41:00,1707158460000,68.49,68.52,68.49,68.52,3693.0,68.5154,30 | |
| 2024-02-05 18:42:00,1707158520000,68.5072,68.54,68.5,68.54,6532.0,68.5149,61 | |
| 2024-02-05 18:43:00,1707158580000,68.52,68.52,68.51,68.52,3756.0,68.52,29 | |
| 2024-02-05 18:44:00,1707158640000,68.51,68.51,68.5,68.51,3161.0,68.5022,31 | |
| 2024-02-05 18:45:00,1707158700000,68.51,68.51,68.48,68.5,5111.0,68.4966,46 | |
| 2024-02-05 18:46:00,1707158760000,68.505,68.51,68.49,68.49,916.0,68.5007,13 | |
| 2024-02-05 18:47:00,1707158820000,68.48,68.51,68.46,68.51,5541.0,68.472,51 | |
| 2024-02-05 18:48:00,1707158880000,68.49,68.4954,68.49,68.49,1574.0,68.4911,12 | |
| 2024-02-05 18:49:00,1707158940000,68.5,68.53,68.48,68.49,2067.0,68.5073,34 | |
| 2024-02-05 18:50:00,1707159000000,68.51,68.5274,68.51,68.5274,1363.0,68.52,19 | |
| 2024-02-05 18:51:00,1707159060000,68.52,68.545,68.52,68.54,3874.0,68.5245,19 | |
| 2024-02-05 18:52:00,1707159120000,68.54,68.54,68.45,68.45,9369.0,68.472,80 | |
| 2024-02-05 18:53:00,1707159180000,68.46,68.47,68.46,68.47,1264.0,68.4649,13 | |
| 2024-02-05 18:54:00,1707159240000,68.45,68.45,68.37,68.37,8199.0,68.4037,71 | |
| 2024-02-05 18:55:00,1707159300000,68.36,68.42,68.36,68.42,1592.0,68.399,41 | |
| 2024-02-05 18:56:00,1707159360000,68.44,68.44,68.34,68.34,15007.0,68.3646,116 | |
| 2024-02-05 18:57:00,1707159420000,68.34,68.34,68.22,68.2233,10949.0,68.2704,94 | |
| 2024-02-05 18:58:00,1707159480000,68.23,68.27,68.23,68.24,4053.0,68.2483,41 | |
| 2024-02-05 18:59:00,1707159540000,68.25,68.27,68.244,68.27,3159.0,68.2505,26 | |
| 2024-02-05 19:00:00,1707159600000,68.26,68.2895,68.23,68.27,4652.0,68.2695,31 | |
| 2024-02-05 19:01:00,1707159660000,68.31,68.31,68.27,68.27,4073.0,68.2857,44 | |
| 2024-02-05 19:02:00,1707159720000,68.27,68.28,68.26,68.28,4141.0,68.2761,34 | |
| 2024-02-05 19:03:00,1707159780000,68.28,68.28,68.2,68.21,5061.0,68.2387,61 | |
| 2024-02-05 19:04:00,1707159840000,68.24,68.3013,68.23,68.27,10153.0,68.2774,74 | |
| 2024-02-05 19:05:00,1707159900000,68.27,68.33,68.27,68.31,1784.0,68.296,23 | |
| 2024-02-05 19:06:00,1707159960000,68.31,68.315,68.28,68.28,3366.0,68.2942,25 | |
| 2024-02-05 19:07:00,1707160020000,68.29,68.29,68.27,68.2876,908.0,68.2851,16 | |
| 2024-02-05 19:08:00,1707160080000,68.28,68.32,68.28,68.31,2266.0,68.303,33 | |
| 2024-02-05 19:09:00,1707160140000,68.33,68.33,68.28,68.28,3804.0,68.3006,23 | |
| 2024-02-05 19:10:00,1707160200000,68.24,68.26,68.24,68.26,1318.0,68.2473,22 | |
| 2024-02-05 19:11:00,1707160260000,68.27,68.27,68.22,68.22,6761.0,68.2501,52 | |
| 2024-02-05 19:12:00,1707160320000,68.21,68.22,68.175,68.22,7778.0,68.198,80 | |
| 2024-02-05 19:13:00,1707160380000,68.21,68.2101,68.15,68.2,13494.0,68.1824,111 | |
| 2024-02-05 19:14:00,1707160440000,68.19,68.26,68.18,68.26,7099.0,68.2192,62 | |
| 2024-02-05 19:15:00,1707160500000,68.25,68.31,68.23,68.305,8149.0,68.2783,63 | |
| 2024-02-05 19:16:00,1707160560000,68.31,68.31,68.3,68.31,1504.0,68.3055,23 | |
| 2024-02-05 19:17:00,1707160620000,68.31,68.33,68.31,68.31,2621.0,68.3192,22 | |
| 2024-02-05 19:18:00,1707160680000,68.3,68.32,68.27,68.32,4414.0,68.2903,38 | |
| 2024-02-05 19:19:00,1707160740000,68.33,68.33,68.2999,68.3,2750.0,68.3094,20 | |
| 2024-02-05 19:20:00,1707160800000,68.31,68.33,68.31,68.31,2687.0,68.3192,27 | |
| 2024-02-05 19:21:00,1707160860000,68.3,68.32,68.29,68.29,1237.0,68.3013,16 | |
| 2024-02-05 19:22:00,1707160920000,68.31,68.31,68.07,68.07,21378.0,68.1784,217 | |
| 2024-02-05 19:23:00,1707160980000,68.07,68.18,68.07,68.14,5122.0,68.1382,52 | |
| 2024-02-05 19:24:00,1707161040000,68.14,68.16,68.11,68.14,8325.0,68.1342,65 | |
| 2024-02-05 19:25:00,1707161100000,68.15,68.15,68.09,68.12,10240.0,68.1184,99 | |
| 2024-02-05 19:26:00,1707161160000,68.1,68.1,68.06,68.07,7884.0,68.0715,56 | |
| 2024-02-05 19:27:00,1707161220000,68.04,68.13,67.99,68.08,21045.0,68.0483,202 | |
| 2024-02-05 19:28:00,1707161280000,68.09,68.17,68.08,68.13,10749.0,68.1369,131 | |
| 2024-02-05 19:29:00,1707161340000,68.13,68.13,68.11,68.11,6032.0,68.1246,36 | |
| 2024-02-05 19:30:00,1707161400000,68.12,68.18,68.09,68.18,2601.0,68.1296,30 | |
| 2024-02-05 19:31:00,1707161460000,68.16,68.16,68.1,68.1,3878.0,68.1359,46 | |
| 2024-02-05 19:32:00,1707161520000,68.09,68.12,68.08,68.1143,2879.0,68.0956,35 | |
| 2024-02-05 19:33:00,1707161580000,68.12,68.12,68.07,68.07,1079.0,68.1013,9 | |
| 2024-02-05 19:34:00,1707161640000,68.0676,68.09,68.05,68.09,3990.0,68.0689,49 | |
| 2024-02-05 19:35:00,1707161700000,68.1,68.12,68.1,68.12,951.0,68.1155,24 | |
| 2024-02-05 19:36:00,1707161760000,68.17,68.19,68.13,68.13,3852.0,68.1516,32 | |
| 2024-02-05 19:37:00,1707161820000,68.15,68.15,68.14,68.14,1221.0,68.1416,12 | |
| 2024-02-05 19:38:00,1707161880000,68.12,68.12,68.12,68.12,403.0,68.12,5 | |
| 2024-02-05 19:39:00,1707161940000,68.12,68.12,68.08,68.08,1002.0,68.099,10 | |
| 2024-02-05 19:40:00,1707162000000,68.08,68.09,68.08,68.09,945.0,68.0882,18 | |
| 2024-02-05 19:41:00,1707162060000,68.1112,68.12,68.11,68.12,1805.0,68.1118,15 | |
| 2024-02-05 19:42:00,1707162120000,68.13,68.15,68.13,68.14,618.0,68.1399,11 | |
| 2024-02-05 19:43:00,1707162180000,68.14,68.14,68.08,68.08,1512.0,68.1057,13 | |
| 2024-02-05 19:44:00,1707162240000,68.0776,68.09,68.0776,68.09,510.0,68.0874,6 | |
| 2024-02-05 19:45:00,1707162300000,68.0999,68.11,68.09,68.11,2157.0,68.1058,21 | |
| 2024-02-05 19:46:00,1707162360000,68.09,68.1,68.08,68.1,1467.0,68.0895,19 | |
| 2024-02-05 19:47:00,1707162420000,68.11,68.1281,68.11,68.12,1502.0,68.1194,14 | |
| 2024-02-05 19:48:00,1707162480000,68.12,68.155,68.12,68.15,1823.0,68.1399,19 | |
| 2024-02-05 19:49:00,1707162540000,68.13,68.1301,68.13,68.13,1558.0,68.1301,17 | |
| 2024-02-05 19:50:00,1707162600000,68.12,68.13,68.12,68.13,368.0,68.1266,11 | |
| 2024-02-05 19:51:00,1707162660000,68.15,68.15,68.15,68.15,607.0,68.1462,15 | |
| 2024-02-05 19:52:00,1707162720000,68.14,68.14,68.14,68.14,302.0,68.14,5 | |
| 2024-02-05 19:53:00,1707162780000,68.14,68.15,68.14,68.15,3645.0,68.1414,18 | |
| 2024-02-05 19:54:00,1707162840000,68.14,68.17,68.14,68.17,13322.0,68.1522,84 | |
| 2024-02-05 19:55:00,1707162900000,68.17,68.17,68.14,68.14,5877.0,68.1509,34 | |
| 2024-02-05 19:56:00,1707162960000,68.14,68.14,68.1266,68.135,8316.0,68.1313,26 | |
| 2024-02-05 19:57:00,1707163020000,68.13,68.14,68.13,68.14,2801.0,68.1311,21 | |
| 2024-02-05 19:58:00,1707163080000,68.14,68.14,68.12,68.13,8106.0,68.1306,51 | |
| 2024-02-05 19:59:00,1707163140000,68.13,68.13,68.12,68.12,615.0,68.1264,7 | |
| 2024-02-05 20:00:00,1707163200000,68.12,68.12,68.08,68.09,4998.0,68.1002,30 | |
| 2024-02-05 20:01:00,1707163260000,68.1,68.1,68.07,68.07,2708.0,68.0887,18 | |
| 2024-02-05 20:02:00,1707163320000,68.06,68.06,68.025,68.025,2212.0,68.0402,24 | |
| 2024-02-05 20:03:00,1707163380000,68.03,68.045,68.0,68.045,3299.0,68.0237,36 | |
| 2024-02-05 20:04:00,1707163440000,68.05,68.06,68.05,68.06,3824.0,68.0596,26 | |
| 2024-02-05 20:05:00,1707163500000,68.06,68.092,68.06,68.09,2629.0,68.0854,31 | |
| 2024-02-05 20:06:00,1707163560000,68.12,68.14,68.12,68.14,1213.0,68.1234,16 | |
| 2024-02-05 20:07:00,1707163620000,68.13,68.13,68.1199,68.12,604.0,68.1249,12 | |
| 2024-02-05 20:08:00,1707163680000,68.12,68.12,68.11,68.11,2012.0,68.1186,12 | |
| 2024-02-05 20:09:00,1707163740000,68.105,68.105,68.09,68.09,1518.0,68.1025,24 | |
| 2024-02-05 20:10:00,1707163800000,68.08,68.09,68.08,68.09,3460.0,68.0806,6 | |
| 2024-02-05 20:11:00,1707163860000,68.085,68.085,68.08,68.08,3101.0,68.0848,4 | |
| 2024-02-05 20:12:00,1707163920000,68.09,68.0925,68.085,68.0925,4975.0,68.0882,31 | |
| 2024-02-05 20:13:00,1707163980000,68.09,68.0999,68.08,68.08,4686.0,68.0881,15 | |
| 2024-02-05 20:14:00,1707164040000,68.075,68.075,68.06,68.0601,700.0,68.0672,8 | |
| 2024-02-05 20:15:00,1707164100000,68.06,68.075,68.05,68.075,1711.0,68.0631,20 | |
| 2024-02-05 20:16:00,1707164160000,68.075,68.105,68.075,68.105,1360.0,68.0849,13 | |
| 2024-02-05 20:17:00,1707164220000,68.105,68.11,68.105,68.11,1475.0,68.1089,13 | |
| 2024-02-05 20:18:00,1707164280000,68.12,68.125,68.11,68.11,1799.0,68.1183,16 | |
| 2024-02-05 20:19:00,1707164340000,68.11,68.12,68.105,68.12,4273.0,68.1128,42 | |
| 2024-02-05 20:20:00,1707164400000,68.12,68.12,68.12,68.12,1824.0,68.1199,22 | |
| 2024-02-05 20:21:00,1707164460000,68.125,68.15,68.125,68.14,7506.0,68.1417,59 | |
| 2024-02-05 20:22:00,1707164520000,68.135,68.135,68.115,68.1199,2372.0,68.1237,11 | |
| 2024-02-05 20:23:00,1707164580000,68.1199,68.13,68.11,68.125,4339.0,68.1226,34 | |
| 2024-02-05 20:24:00,1707164640000,68.125,68.1291,68.125,68.125,1518.0,68.1261,13 | |
| 2024-02-05 20:25:00,1707164700000,68.125,68.14,68.125,68.14,5425.0,68.1371,47 | |
| 2024-02-05 20:26:00,1707164760000,68.15,68.1699,68.15,68.165,4076.0,68.1665,13 | |
| 2024-02-05 20:27:00,1707164820000,68.16,68.165,68.15,68.165,5097.0,68.1582,29 | |
| 2024-02-05 20:28:00,1707164880000,68.18,68.205,68.175,68.205,8731.0,68.1823,18 | |
| 2024-02-05 20:29:00,1707164940000,68.205,68.205,68.1934,68.1934,6771.0,68.2007,53 | |
| 2024-02-05 20:30:00,1707165000000,68.195,68.2,68.19,68.19,2216.0,68.1982,25 | |
| 2024-02-05 20:31:00,1707165060000,68.195,68.195,68.182,68.185,1685.0,68.1893,19 | |
| 2024-02-05 20:32:00,1707165120000,68.18,68.1847,68.165,68.165,4861.0,68.1774,20 | |
| 2024-02-05 20:33:00,1707165180000,68.16,68.195,68.15,68.19,7333.0,68.1776,60 | |
| 2024-02-05 20:34:00,1707165240000,68.1887,68.1887,68.17,68.17,1214.0,68.1757,16 | |
| 2024-02-05 20:35:00,1707165300000,68.19,68.19,68.18,68.1801,2102.0,68.184,12 | |
| 2024-02-05 20:36:00,1707165360000,68.185,68.185,68.18,68.18,400.0,68.1813,3 | |
| 2024-02-05 20:37:00,1707165420000,68.185,68.185,68.175,68.176,1553.0,68.1795,14 | |
| 2024-02-05 20:38:00,1707165480000,68.175,68.1884,68.175,68.18,2323.0,68.183,23 | |
| 2024-02-05 20:39:00,1707165540000,68.185,68.185,68.185,68.185,101.0,68.185,2 | |
| 2024-02-05 20:40:00,1707165600000,68.18,68.205,68.18,68.205,4387.0,68.1981,44 | |
| 2024-02-05 20:41:00,1707165660000,68.195,68.2,68.19,68.2,6537.0,68.1959,22 | |
| 2024-02-05 20:42:00,1707165720000,68.2,68.22,68.19,68.215,23448.0,68.2019,147 | |
| 2024-02-05 20:43:00,1707165780000,68.21,68.21,68.185,68.185,4831.0,68.202,48 | |
| 2024-02-05 20:44:00,1707165840000,68.185,68.185,68.17,68.18,1744.0,68.1804,21 | |
| 2024-02-05 20:45:00,1707165900000,68.18,68.19,68.17,68.185,3950.0,68.18,26 | |
| 2024-02-05 20:46:00,1707165960000,68.19,68.2,68.185,68.2,2084.0,68.1894,30 | |
| 2024-02-05 20:47:00,1707166020000,68.19,68.19,68.17,68.1701,4007.0,68.1825,35 | |
| 2024-02-05 20:48:00,1707166080000,68.17,68.1701,68.17,68.1701,426.0,68.1734,17 | |
| 2024-02-05 20:49:00,1707166140000,68.17,68.175,68.16,68.16,2375.0,68.1689,25 | |
| 2024-02-05 20:50:00,1707166200000,68.16,68.2,68.15,68.19,14485.0,68.1688,125 | |
| 2024-02-05 20:51:00,1707166260000,68.19,68.205,68.19,68.205,7819.0,68.1957,47 | |
| 2024-02-05 20:52:00,1707166320000,68.2,68.2,68.17,68.17,6617.0,68.1844,73 | |
| 2024-02-05 20:53:00,1707166380000,68.17,68.17,68.16,68.17,1486.0,68.1684,29 | |
| 2024-02-05 20:54:00,1707166440000,68.1602,68.185,68.16,68.185,4087.0,68.1728,42 | |
| 2024-02-05 20:55:00,1707166500000,68.19,68.21,68.18,68.2068,11676.0,68.1888,97 | |
| 2024-02-05 20:56:00,1707166560000,68.205,68.207,68.19,68.2,10144.0,68.1994,88 | |
| 2024-02-05 20:57:00,1707166620000,68.195,68.2065,68.19,68.19,44573.0,68.1999,181 | |
| 2024-02-05 20:58:00,1707166680000,68.195,68.2,68.185,68.195,12535.0,68.1904,96 | |
| 2024-02-05 20:59:00,1707166740000,68.1999,68.21,68.19,68.2,17991.0,68.2002,170 | |
| 2024-02-05 21:01:00,1707166860000,68.16,68.16,68.16,68.16,2500.0,68.16,10 | |
| 2024-02-05 21:04:00,1707167040000,68.19,68.19,68.19,68.19,400.0,68.19,4 | |
| 2024-02-05 21:15:00,1707167700000,68.18,68.18,68.18,68.18,100.0,68.18,1 | |
| 2024-02-05 21:16:00,1707167760000,68.18,68.18,68.18,68.18,200.0,68.18,2 | |
| 2024-02-05 21:22:00,1707168120000,68.15,68.15,68.15,68.15,100.0,68.15,1 | |
| 2024-02-05 21:27:00,1707168420000,68.15,68.15,68.15,68.15,200.0,68.15,2 | |
| 2024-02-05 21:29:00,1707168540000,68.15,68.15,68.15,68.15,207.0,68.15,5 | |
| 2024-02-05 21:40:00,1707169200000,68.17,68.17,68.17,68.17,300.0,68.17,1 | |
| 2024-02-05 21:45:00,1707169500000,68.15,68.15,68.15,68.15,206.0,68.15,3 | |
| 2024-02-05 21:51:00,1707169860000,68.14,68.14,68.14,68.14,301.0,68.14,2 | |
| 2024-02-05 21:58:00,1707170280000,68.14,68.14,68.14,68.14,500.0,68.14,5 | |
| 2024-02-05 22:22:00,1707171720000,68.15,68.15,68.15,68.15,1200.0,68.15,1 | |
| 2024-02-05 22:46:00,1707173160000,68.12,68.12,68.12,68.12,1137.0,68.12,1 | |
| 2024-02-05 23:03:00,1707174180000,68.12,68.12,68.12,68.12,421.0,68.12,2 | |
| 2024-02-05 23:22:00,1707175320000,68.06,68.06,68.06,68.06,426.0,68.06,3 | |
| 2024-02-05 23:46:00,1707176760000,68.07,68.07,68.07,68.07,101.0,68.0701,2 | |
| 2024-02-05 23:53:00,1707177180000,68.05,68.05,68.05,68.05,1011.0,68.05,3 | |
| 2024-02-06 00:00:00,1707177600000,68.02,68.02,68.02,68.02,126.0,68.022,3 | |
| 2024-02-06 00:01:00,1707177660000,68.02,68.02,68.02,68.02,900.0,68.02,5 | |
| 2024-02-06 09:00:00,1707210000000,68.04,68.04,68.01,68.01,1132.0,68.0181,16 | |
| 2024-02-06 09:03:00,1707210180000,68.01,68.01,68.01,68.01,550.0,68.0082,6 | |
| 2024-02-06 09:22:00,1707211320000,67.95,67.95,67.95,67.95,100.0,67.95,1 | |
| 2024-02-06 09:31:00,1707211860000,67.9,67.9,67.8,67.8,975.0,67.8118,4 | |
| 2024-02-06 09:47:00,1707212820000,67.94,67.94,67.94,67.94,400.0,67.94,2 | |
| 2024-02-06 10:07:00,1707214020000,68.04,68.04,68.04,68.04,100.0,68.04,1 | |
| 2024-02-06 10:25:00,1707215100000,68.2,68.2,68.2,68.2,401.0,68.2,20 | |
| 2024-02-06 11:18:00,1707218280000,68.26,68.26,68.26,68.26,1000.0,68.26,1 | |
| 2024-02-06 11:32:00,1707219120000,68.58,68.58,68.58,68.58,151.0,68.5735,3 | |
| 2024-02-06 11:38:00,1707219480000,68.53,68.53,68.53,68.53,200.0,68.53,1 | |
| 2024-02-06 11:41:00,1707219660000,68.53,68.53,68.53,68.53,100.0,68.53,1 | |
| 2024-02-06 11:52:00,1707220320000,68.56,68.56,68.56,68.56,100.0,68.56,1 | |
| 2024-02-06 11:57:00,1707220620000,68.52,68.52,68.52,68.52,1000.0,68.52,1 | |
| 2024-02-06 11:58:00,1707220680000,68.46,68.46,68.46,68.46,276.0,68.46,1 | |
| 2024-02-06 12:00:00,1707220800000,68.49,68.49,68.48,68.48,2663.0,68.4878,14 | |
| 2024-02-06 12:05:00,1707221100000,68.49,68.49,68.49,68.49,458.0,68.4893,10 | |
| 2024-02-06 12:15:00,1707221700000,68.57,68.58,68.57,68.58,1408.0,68.5725,8 | |
| 2024-02-06 12:21:00,1707222060000,68.54,68.54,68.54,68.54,238.0,68.55,5 | |
| 2024-02-06 12:25:00,1707222300000,68.57,68.57,68.57,68.57,102.0,68.57,2 | |
| 2024-02-06 12:38:00,1707223080000,68.65,68.65,68.65,68.65,200.0,68.65,2 | |
| 2024-02-06 12:45:00,1707223500000,68.6,68.6,68.6,68.6,200.0,68.6,3 | |
| 2024-02-06 12:52:00,1707223920000,68.66,68.66,68.66,68.66,551.0,68.6536,5 | |
| 2024-02-06 12:53:00,1707223980000,68.6,68.6,68.6,68.6,545.0,68.6,5 | |
| 2024-02-06 12:58:00,1707224280000,68.57,68.57,68.57,68.57,1013.0,68.5722,7 | |
| 2024-02-06 13:00:00,1707224400000,68.54,68.77,68.42,68.77,3231.0,68.7011,68 | |
| 2024-02-06 13:01:00,1707224460000,68.37,68.7697,68.37,68.4,959.0,68.4708,13 | |
| 2024-02-06 13:02:00,1707224520000,68.35,68.35,68.22,68.22,1082.0,68.2791,14 | |
| 2024-02-06 13:03:00,1707224580000,68.23,68.75,68.22,68.75,901.0,68.5519,8 | |
| 2024-02-06 13:04:00,1707224640000,68.23,68.23,68.23,68.23,588.0,68.6691,15 | |
| 2024-02-06 13:15:00,1707225300000,68.6,68.6,68.6,68.6,601.0,68.6092,10 | |
| 2024-02-06 13:17:00,1707225420000,68.63,68.63,68.63,68.63,1372.0,68.6282,3 | |
| 2024-02-06 13:19:00,1707225540000,68.58,68.5804,68.58,68.5804,1001.0,68.5802,3 | |
| 2024-02-06 13:29:00,1707226140000,68.6795,68.6795,68.6795,68.6795,1004.0,68.6793,3 | |
| 2024-02-06 13:33:00,1707226380000,68.69,68.69,68.69,68.69,112.0,68.6896,3 | |
| 2024-02-06 13:38:00,1707226680000,68.55,68.55,68.5,68.5,615.0,68.5102,10 | |
| 2024-02-06 13:42:00,1707226920000,68.54,68.54,68.54,68.54,3573.0,68.5399,3 | |
| 2024-02-06 13:47:00,1707227220000,68.52,68.52,68.52,68.52,300.0,68.52,3 | |
| 2024-02-06 13:51:00,1707227460000,68.55,68.55,68.55,68.55,200.0,68.55,1 | |
| 2024-02-06 13:57:00,1707227820000,68.62,68.62,68.62,68.62,250.0,68.62,4 | |
| 2024-02-06 13:58:00,1707227880000,68.62,68.62,68.62,68.62,100.0,68.62,1 | |
| 2024-02-06 13:59:00,1707227940000,68.68,68.68,68.68,68.68,504.0,68.684,10 | |
| 2024-02-06 14:01:00,1707228060000,68.48,68.48,68.48,68.48,513.0,68.475,11 | |
| 2024-02-06 14:04:00,1707228240000,68.53,68.55,68.53,68.55,506.0,68.5381,6 | |
| 2024-02-06 14:06:00,1707228360000,68.48,68.48,68.48,68.48,315.0,68.48,3 | |
| 2024-02-06 14:10:00,1707228600000,68.61,68.61,68.61,68.61,102.0,68.6097,3 | |
| 2024-02-06 14:14:00,1707228840000,68.53,68.53,68.53,68.53,200.0,68.53,2 | |
| 2024-02-06 14:16:00,1707228960000,68.62,68.62,68.62,68.62,202.0,68.62,3 | |
| 2024-02-06 14:22:00,1707229320000,68.67,68.67,68.67,68.67,753.0,68.6698,6 | |
| 2024-02-06 14:24:00,1707229440000,68.67,68.67,68.67,68.67,751.0,68.67,2 | |
| 2024-02-06 14:26:00,1707229560000,68.73,68.75,68.73,68.75,1571.0,68.7474,4 | |
| 2024-02-06 14:28:00,1707229680000,68.74,68.74,68.74,68.74,787.0,68.7276,10 | |
| 2024-02-06 14:29:00,1707229740000,68.6007,68.6007,68.6007,68.6007,225.0,68.6095,2 | |
| 2024-02-06 14:30:00,1707229800000,68.65,68.65,68.58,68.58,8591.0,68.622,113 | |
| 2024-02-06 14:31:00,1707229860000,68.6,68.6084,68.52,68.53,3006.0,68.5612,44 | |
| 2024-02-06 14:32:00,1707229920000,68.5114,68.53,68.48,68.51,2942.0,68.4964,42 | |
| 2024-02-06 14:33:00,1707229980000,68.52,68.6,68.52,68.59,2025.0,68.5553,29 | |
| 2024-02-06 14:34:00,1707230040000,68.7243,68.77,68.7,68.71,11557.0,68.7537,78 | |
| 2024-02-06 14:35:00,1707230100000,68.74,68.79,68.71,68.731,11340.0,68.7533,76 | |
| 2024-02-06 14:36:00,1707230160000,68.73,68.75,68.7,68.7,12383.0,68.7336,76 | |
| 2024-02-06 14:37:00,1707230220000,68.7336,68.8,68.72,68.78,6080.0,68.7762,78 | |
| 2024-02-06 14:38:00,1707230280000,68.78,68.78,68.67,68.68,9799.0,68.7194,56 | |
| 2024-02-06 14:39:00,1707230340000,68.68,68.68,68.6,68.6301,9080.0,68.6276,71 | |
| 2024-02-06 14:40:00,1707230400000,68.63,68.68,68.6,68.68,8857.0,68.6381,59 | |
| 2024-02-06 14:41:00,1707230460000,68.71,68.79,68.71,68.76,11486.0,68.7504,80 | |
| 2024-02-06 14:42:00,1707230520000,68.76,68.82,68.76,68.78,9492.0,68.8009,64 | |
| 2024-02-06 14:43:00,1707230580000,68.8,68.8,68.74,68.75,8046.0,68.7559,77 | |
| 2024-02-06 14:44:00,1707230640000,68.76,68.86,68.75,68.86,8148.0,68.7958,79 | |
| 2024-02-06 14:45:00,1707230700000,68.86,68.87,68.82,68.84,6739.0,68.8476,58 | |
| 2024-02-06 14:46:00,1707230760000,68.83,68.85,68.8,68.84,3777.0,68.8187,41 | |
| 2024-02-06 14:47:00,1707230820000,68.83,68.83,68.77,68.8,5085.0,68.8098,41 | |
| 2024-02-06 14:48:00,1707230880000,68.809,68.84,68.809,68.83,19401.0,68.8149,55 | |
| 2024-02-06 14:49:00,1707230940000,68.83,68.87,68.8159,68.8159,2309.0,68.8399,36 | |
| 2024-02-06 14:50:00,1707231000000,68.84,68.84,68.81,68.8381,2447.0,68.8336,32 | |
| 2024-02-06 14:51:00,1707231060000,68.83,68.83,68.81,68.83,7264.0,68.8208,59 | |
| 2024-02-06 14:52:00,1707231120000,68.83,68.85,68.8117,68.8201,4894.0,68.8264,29 | |
| 2024-02-06 14:53:00,1707231180000,68.83,68.8599,68.82,68.82,1365.0,68.8406,18 | |
| 2024-02-06 14:54:00,1707231240000,68.83,68.86,68.83,68.84,2610.0,68.8431,29 | |
| 2024-02-06 14:55:00,1707231300000,68.82,68.84,68.81,68.81,6475.0,68.8216,49 | |
| 2024-02-06 14:56:00,1707231360000,68.81,68.81,68.745,68.7797,6658.0,68.7812,64 | |
| 2024-02-06 14:57:00,1707231420000,68.77,68.8,68.7688,68.8,1494.0,68.7785,18 | |
| 2024-02-06 14:58:00,1707231480000,68.76,68.76,68.6793,68.71,3636.0,68.6927,42 | |
| 2024-02-06 14:59:00,1707231540000,68.7,68.73,68.69,68.69,1793.0,68.6973,16 | |
| 2024-02-06 15:00:00,1707231600000,68.71,68.72,68.6401,68.68,11784.0,68.6589,49 | |
| 2024-02-06 15:01:00,1707231660000,68.63,68.68,68.63,68.68,1669.0,68.6676,24 | |
| 2024-02-06 15:02:00,1707231720000,68.68,68.68,68.61,68.61,3042.0,68.6322,35 | |
| 2024-02-06 15:03:00,1707231780000,68.64,68.67,68.62,68.67,1978.0,68.6517,21 | |
| 2024-02-06 15:04:00,1707231840000,68.67,68.6792,68.67,68.6792,270.0,68.6756,6 | |
| 2024-02-06 15:05:00,1707231900000,68.67,68.77,68.67,68.74,5567.0,68.7297,54 | |
| 2024-02-06 15:06:00,1707231960000,68.72,68.74,68.7,68.71,2493.0,68.7203,32 | |
| 2024-02-06 15:07:00,1707232020000,68.71,68.79,68.71,68.7499,6089.0,68.7523,64 | |
| 2024-02-06 15:08:00,1707232080000,68.75,68.7836,68.75,68.7836,1597.0,68.7758,16 | |
| 2024-02-06 15:09:00,1707232140000,68.78,68.96,68.78,68.95,26118.0,68.8722,178 | |
| 2024-02-06 15:10:00,1707232200000,68.96,69.01,68.95,68.96,26628.0,68.9885,199 | |
| 2024-02-06 15:11:00,1707232260000,68.95,68.95,68.87,68.91,4961.0,68.9087,55 | |
| 2024-02-06 15:12:00,1707232320000,68.9,68.91,68.86,68.865,4338.0,68.8785,38 | |
| 2024-02-06 15:13:00,1707232380000,68.87,68.87,68.76,68.8,5102.0,68.7912,56 | |
| 2024-02-06 15:14:00,1707232440000,68.81,68.82,68.76,68.77,2035.0,68.7746,21 | |
| 2024-02-06 15:15:00,1707232500000,68.786,68.88,68.786,68.88,7971.0,68.8422,52 | |
| 2024-02-06 15:16:00,1707232560000,68.85,68.9099,68.84,68.89,7498.0,68.8649,59 | |
| 2024-02-06 15:17:00,1707232620000,68.91,68.95,68.9,68.9,6255.0,68.9238,65 | |
| 2024-02-06 15:18:00,1707232680000,68.88,68.9,68.82,68.8635,11103.0,68.8645,76 | |
| 2024-02-06 15:19:00,1707232740000,68.9,68.94,68.88,68.88,1467.0,68.9155,15 | |
| 2024-02-06 15:20:00,1707232800000,68.89,68.89,68.79,68.83,3596.0,68.814,53 | |
| 2024-02-06 15:21:00,1707232860000,68.83,68.84,68.74,68.76,10624.0,68.7886,77 | |
| 2024-02-06 15:22:00,1707232920000,68.76,68.81,68.76,68.8,4523.0,68.7906,38 | |
| 2024-02-06 15:23:00,1707232980000,68.78,68.83,68.78,68.83,4288.0,68.8161,43 | |
| 2024-02-06 15:24:00,1707233040000,68.86,68.86,68.8,68.8,1312.0,68.8331,17 | |
| 2024-02-06 15:25:00,1707233100000,68.84,68.84,68.81,68.82,1871.0,68.8322,21 | |
| 2024-02-06 15:26:00,1707233160000,68.82,68.86,68.8,68.832,2140.0,68.8322,18 | |
| 2024-02-06 15:27:00,1707233220000,68.85,68.85,68.76,68.76,2054.0,68.8032,31 | |
| 2024-02-06 15:28:00,1707233280000,68.75,68.78,68.7499,68.78,3986.0,68.7655,29 | |
| 2024-02-06 15:29:00,1707233340000,68.79,68.81,68.73,68.75,2242.0,68.7579,29 | |
| 2024-02-06 15:30:00,1707233400000,68.7499,68.86,68.74,68.86,3812.0,68.8052,43 | |
| 2024-02-06 15:31:00,1707233460000,68.87,68.91,68.86,68.87,1944.0,68.8852,30 | |
| 2024-02-06 15:32:00,1707233520000,68.88,68.89,68.88,68.89,471.0,68.8861,9 | |
| 2024-02-06 15:33:00,1707233580000,68.8399,68.84,68.81,68.81,5072.0,68.8354,44 | |
| 2024-02-06 15:34:00,1707233640000,68.81,68.81,68.58,68.62,22271.0,68.677,148 | |
| 2024-02-06 15:35:00,1707233700000,68.62,68.65,68.58,68.61,9998.0,68.6136,88 | |
| 2024-02-06 15:36:00,1707233760000,68.63,68.63,68.58,68.6,3002.0,68.5966,35 | |
| 2024-02-06 15:37:00,1707233820000,68.62,68.64,68.46,68.46,17964.0,68.5301,137 | |
| 2024-02-06 15:38:00,1707233880000,68.48,68.51,68.44,68.51,8786.0,68.4802,73 | |
| 2024-02-06 15:39:00,1707233940000,68.52,68.57,68.5,68.52,8285.0,68.5352,60 | |
| 2024-02-06 15:40:00,1707234000000,68.5,68.5,68.4602,68.495,4067.0,68.4759,30 | |
| 2024-02-06 15:41:00,1707234060000,68.47,68.48,68.42,68.43,13836.0,68.4685,86 | |
| 2024-02-06 15:42:00,1707234120000,68.4501,68.48,68.42,68.44,11321.0,68.4507,111 | |
| 2024-02-06 15:43:00,1707234180000,68.45,68.47,68.41,68.45,5877.0,68.4284,47 | |
| 2024-02-06 15:44:00,1707234240000,68.46,68.47,68.4284,68.45,5793.0,68.4564,56 | |
| 2024-02-06 15:45:00,1707234300000,68.45,68.52,68.4463,68.48,3298.0,68.4915,39 | |
| 2024-02-06 15:46:00,1707234360000,68.5,68.58,68.5,68.56,6678.0,68.5354,67 | |
| 2024-02-06 15:47:00,1707234420000,68.59,68.59,68.5099,68.51,11054.0,68.561,61 | |
| 2024-02-06 15:48:00,1707234480000,68.53,68.57,68.53,68.54,2197.0,68.5504,31 | |
| 2024-02-06 15:49:00,1707234540000,68.54,68.55,68.5,68.53,2539.0,68.5266,20 | |
| 2024-02-06 15:50:00,1707234600000,68.53,68.59,68.5101,68.58,4962.0,68.5471,24 | |
| 2024-02-06 15:51:00,1707234660000,68.57,68.57,68.53,68.53,1151.0,68.5561,11 | |
| 2024-02-06 15:52:00,1707234720000,68.5308,68.6,68.5308,68.58,5532.0,68.5745,38 | |
| 2024-02-06 15:53:00,1707234780000,68.5968,68.63,68.58,68.6,2935.0,68.5994,28 | |
| 2024-02-06 15:54:00,1707234840000,68.59,68.59,68.59,68.59,2623.0,68.59,16 | |
| 2024-02-06 15:55:00,1707234900000,68.6,68.6,68.48,68.48,3058.0,68.5491,43 | |
| 2024-02-06 15:56:00,1707234960000,68.47,68.4796,68.41,68.41,3441.0,68.4419,65 | |
| 2024-02-06 15:57:00,1707235020000,68.42,68.47,68.41,68.47,2021.0,68.4434,25 | |
| 2024-02-06 15:58:00,1707235080000,68.44,68.48,68.44,68.47,5904.0,68.4452,36 | |
| 2024-02-06 15:59:00,1707235140000,68.49,68.5,68.45,68.46,1454.0,68.4755,23 | |
| 2024-02-06 16:00:00,1707235200000,68.4,68.41,68.37,68.39,4097.0,68.3933,39 | |
| 2024-02-06 16:01:00,1707235260000,68.36,68.41,68.35,68.41,1708.0,68.3798,33 | |
| 2024-02-06 16:02:00,1707235320000,68.41,68.43,68.34,68.36,14745.0,68.3899,130 | |
| 2024-02-06 16:03:00,1707235380000,68.35,68.35,68.31,68.34,14389.0,68.3243,129 | |
| 2024-02-06 16:04:00,1707235440000,68.34,68.36,68.32,68.32,6658.0,68.3395,55 | |
| 2024-02-06 16:05:00,1707235500000,68.33,68.37,68.33,68.35,7102.0,68.3471,66 | |
| 2024-02-06 16:06:00,1707235560000,68.34,68.42,68.33,68.39,11446.0,68.3821,98 | |
| 2024-02-06 16:07:00,1707235620000,68.4,68.4,68.35,68.37,8394.0,68.378,65 | |
| 2024-02-06 16:08:00,1707235680000,68.36,68.47,68.35,68.4599,13942.0,68.4213,122 | |
| 2024-02-06 16:09:00,1707235740000,68.45,68.51,68.43,68.47,17737.0,68.4758,141 | |
| 2024-02-06 16:10:00,1707235800000,68.45,68.54,68.45,68.535,8028.0,68.5078,63 | |
| 2024-02-06 16:11:00,1707235860000,68.54,68.54,68.45,68.465,9245.0,68.496,80 | |
| 2024-02-06 16:12:00,1707235920000,68.49,68.4975,68.49,68.4975,1836.0,68.4947,16 | |
| 2024-02-06 16:13:00,1707235980000,68.49,68.5,68.47,68.5,2349.0,68.4915,21 | |
| 2024-02-06 16:14:00,1707236040000,68.49,68.49,68.42,68.42,4737.0,68.4454,40 | |
| 2024-02-06 16:15:00,1707236100000,68.4499,68.52,68.4499,68.51,1573.0,68.4821,17 | |
| 2024-02-06 16:16:00,1707236160000,68.57,68.615,68.56,68.56,7605.0,68.5727,72 | |
| 2024-02-06 16:17:00,1707236220000,68.54,68.6,68.515,68.6,3572.0,68.5557,38 | |
| 2024-02-06 16:18:00,1707236280000,68.59,68.59,68.5566,68.5668,4943.0,68.5702,40 | |
| 2024-02-06 16:19:00,1707236340000,68.57,68.6,68.565,68.58,6198.0,68.5741,66 | |
| 2024-02-06 16:20:00,1707236400000,68.58,68.61,68.56,68.56,9781.0,68.5859,79 | |
| 2024-02-06 16:21:00,1707236460000,68.56,68.69,68.56,68.65,13926.0,68.6554,117 | |
| 2024-02-06 16:22:00,1707236520000,68.66,68.71,68.66,68.675,19145.0,68.6895,146 | |
| 2024-02-06 16:23:00,1707236580000,68.68,68.68,68.63,68.64,9635.0,68.6499,82 | |
| 2024-02-06 16:24:00,1707236640000,68.65,68.66,68.6255,68.65,5029.0,68.6445,51 | |
| 2024-02-06 16:25:00,1707236700000,68.67,68.71,68.65,68.67,15341.0,68.6757,130 | |
| 2024-02-06 16:26:00,1707236760000,68.67,68.725,68.641,68.641,11043.0,68.6942,96 | |
| 2024-02-06 16:27:00,1707236820000,68.65,68.68,68.63,68.65,6694.0,68.6594,65 | |
| 2024-02-06 16:28:00,1707236880000,68.63,68.65,68.61,68.65,4942.0,68.6344,48 | |
| 2024-02-06 16:29:00,1707236940000,68.66,68.68,68.65,68.66,3130.0,68.662,33 | |
| 2024-02-06 16:30:00,1707237000000,68.66,68.77,68.66,68.77,10522.0,68.7226,90 | |
| 2024-02-06 16:31:00,1707237060000,68.795,68.805,68.73,68.73,11527.0,68.7888,105 | |
| 2024-02-06 16:32:00,1707237120000,68.73,68.77,68.73,68.77,2266.0,68.7477,19 | |
| 2024-02-06 16:33:00,1707237180000,68.77,68.77,68.74,68.76,5318.0,68.7529,34 | |
| 2024-02-06 16:34:00,1707237240000,68.79,68.79,68.79,68.79,262.0,68.7958,15 | |
| 2024-02-06 16:35:00,1707237300000,68.8,68.82,68.78,68.7801,4044.0,68.7884,31 | |
| 2024-02-06 16:36:00,1707237360000,68.79,68.79,68.78,68.78,2590.0,68.7809,24 | |
| 2024-02-06 16:37:00,1707237420000,68.79,68.79,68.78,68.79,543.0,68.7883,12 | |
| 2024-02-06 16:38:00,1707237480000,68.83,68.86,68.83,68.84,2060.0,68.8465,34 | |
| 2024-02-06 16:39:00,1707237540000,68.83,68.83,68.82,68.83,1799.0,68.8244,20 | |
| 2024-02-06 16:40:00,1707237600000,68.82,68.86,68.82,68.835,2158.0,68.8417,27 | |
| 2024-02-06 16:41:00,1707237660000,68.82,68.82,68.76,68.76,1308.0,68.7999,24 | |
| 2024-02-06 16:42:00,1707237720000,68.7833,68.84,68.7833,68.84,5555.0,68.8181,22 | |
| 2024-02-06 16:43:00,1707237780000,68.85,69.0,68.85,68.9799,15857.0,68.9422,141 | |
| 2024-02-06 16:44:00,1707237840000,68.95,68.95,68.88,68.88,4419.0,68.9306,54 | |
| 2024-02-06 16:45:00,1707237900000,68.8979,68.9182,68.8979,68.91,1214.0,68.905,18 | |
| 2024-02-06 16:46:00,1707237960000,68.88,68.93,68.88,68.93,2008.0,68.908,21 | |
| 2024-02-06 16:47:00,1707238020000,68.92,68.94,68.9,68.905,1930.0,68.9193,19 | |
| 2024-02-06 16:48:00,1707238080000,68.92,68.92,68.897,68.897,2557.0,68.9035,22 | |
| 2024-02-06 16:49:00,1707238140000,68.9,68.9,68.84,68.86,3649.0,68.8765,35 | |
| 2024-02-06 16:50:00,1707238200000,68.9,68.96,68.9,68.95,9955.0,68.9196,69 | |
| 2024-02-06 16:51:00,1707238260000,68.95,68.95,68.9013,68.92,1351.0,68.9352,25 | |
| 2024-02-06 16:52:00,1707238320000,68.9,68.95,68.9,68.95,614.0,68.9203,18 | |
| 2024-02-06 16:53:00,1707238380000,68.91,68.94,68.91,68.94,687.0,68.9196,19 | |
| 2024-02-06 16:54:00,1707238440000,68.95,69.01,68.95,69.0083,4902.0,68.9936,48 | |
| 2024-02-06 16:55:00,1707238500000,68.99,68.99,68.948,68.9601,1147.0,68.9639,14 | |
| 2024-02-06 16:56:00,1707238560000,68.9536,68.9536,68.85,68.85,15444.0,68.9092,112 | |
| 2024-02-06 16:57:00,1707238620000,68.82,68.835,68.8115,68.835,2063.0,68.8302,27 | |
| 2024-02-06 16:58:00,1707238680000,68.81,68.81,68.76,68.76,2587.0,68.7767,41 | |
| 2024-02-06 16:59:00,1707238740000,68.77,68.83,68.77,68.83,2480.0,68.7861,25 | |
| 2024-02-06 17:00:00,1707238800000,68.82,68.9074,68.82,68.9074,2193.0,68.8774,16 | |
| 2024-02-06 17:01:00,1707238860000,68.8802,68.91,68.88,68.91,2654.0,68.8862,22 | |
| 2024-02-06 17:02:00,1707238920000,68.8963,68.8963,68.87,68.87,548.0,68.8811,15 | |
| 2024-02-06 17:03:00,1707238980000,68.865,68.87,68.8488,68.87,8109.0,68.8659,60 | |
| 2024-02-06 17:04:00,1707239040000,68.85,68.92,68.83,68.92,3663.0,68.8578,31 | |
| 2024-02-06 17:05:00,1707239100000,68.94,68.94,68.91,68.915,2766.0,68.9276,21 | |
| 2024-02-06 17:06:00,1707239160000,68.91,68.91,68.88,68.89,1517.0,68.9022,21 | |
| 2024-02-06 17:07:00,1707239220000,68.895,68.9,68.85,68.85,2160.0,68.8677,30 | |
| 2024-02-06 17:08:00,1707239280000,68.871,68.92,68.87,68.92,5274.0,68.8983,32 | |
| 2024-02-06 17:09:00,1707239340000,68.94,68.94,68.92,68.92,12776.0,68.9309,95 | |
| 2024-02-06 17:10:00,1707239400000,68.93,68.98,68.93,68.97,3117.0,68.9568,34 | |
| 2024-02-06 17:11:00,1707239460000,68.97,68.98,68.96,68.98,3611.0,68.9637,33 | |
| 2024-02-06 17:12:00,1707239520000,68.98,69.1,68.98,69.03,35806.0,69.0565,282 | |
| 2024-02-06 17:13:00,1707239580000,69.04,69.05,69.02,69.02,4077.0,69.0373,39 | |
| 2024-02-06 17:14:00,1707239640000,69.0,69.02,68.97,69.0,3357.0,68.994,28 | |
| 2024-02-06 17:15:00,1707239700000,69.0,69.0,68.9301,68.9301,1604.0,68.9662,31 | |
| 2024-02-06 17:16:00,1707239760000,68.95,68.985,68.95,68.98,1673.0,68.9638,22 | |
| 2024-02-06 17:17:00,1707239820000,68.99,69.02,68.99,69.02,1203.0,69.0054,13 | |
| 2024-02-06 17:18:00,1707239880000,69.025,69.04,69.0,69.01,3450.0,69.026,48 | |
| 2024-02-06 17:19:00,1707239940000,69.01,69.035,69.01,69.03,4804.0,69.0152,35 | |
| 2024-02-06 17:20:00,1707240000000,69.03,69.03,69.01,69.02,3293.0,69.0164,25 | |
| 2024-02-06 17:21:00,1707240060000,69.03,69.06,69.03,69.06,9911.0,69.0463,84 | |
| 2024-02-06 17:22:00,1707240120000,69.065,69.07,69.04,69.04,3716.0,69.0568,39 | |
| 2024-02-06 17:23:00,1707240180000,69.04,69.04,68.995,69.01,15787.0,69.0247,129 | |
| 2024-02-06 17:24:00,1707240240000,69.01,69.02,68.6,68.65,152774.0,68.7668,1182 | |
| 2024-02-06 17:25:00,1707240300000,68.67,68.77,68.225,68.24,300083.0,68.5719,2192 | |
| 2024-02-06 17:26:00,1707240360000,68.25,68.4,68.13,68.28,223355.0,68.2766,1633 | |
| 2024-02-06 17:27:00,1707240420000,68.29,68.55,68.26,68.3,144740.0,68.4305,1027 | |
| 2024-02-06 17:28:00,1707240480000,68.29,68.29,68.12,68.25,113241.0,68.1994,769 | |
| 2024-02-06 17:29:00,1707240540000,68.23,68.46,68.19,68.34,88595.0,68.3534,752 | |
| 2024-02-06 17:30:00,1707240600000,68.33,68.6,68.31,68.59,85594.0,68.5079,672 | |
| 2024-02-06 17:31:00,1707240660000,68.59,68.66,68.51,68.65,50328.0,68.5753,358 | |
| 2024-02-06 17:32:00,1707240720000,68.66,68.9,68.55,68.76,119473.0,68.7718,979 | |
| 2024-02-06 17:33:00,1707240780000,68.75,68.8,68.7,68.74,31893.0,68.7596,219 | |
| 2024-02-06 17:34:00,1707240840000,68.75,68.78,68.65,68.67,60888.0,68.7077,478 | |
| 2024-02-06 17:35:00,1707240900000,68.67,68.84,68.67,68.73,36613.0,68.7574,289 | |
| 2024-02-06 17:36:00,1707240960000,68.74,68.81,68.71,68.79,15848.0,68.7577,131 | |
| 2024-02-06 17:37:00,1707241020000,68.78,68.8,68.72,68.73,20404.0,68.7566,155 | |
| 2024-02-06 17:38:00,1707241080000,68.72,68.81,68.7,68.74,14345.0,68.7553,126 | |
| 2024-02-06 17:39:00,1707241140000,68.72,68.75,68.64,68.65,27909.0,68.6871,210 | |
| 2024-02-06 17:40:00,1707241200000,68.65,68.66,68.57,68.57,9227.0,68.6228,93 | |
| 2024-02-06 17:41:00,1707241260000,68.58,68.58,68.51,68.56,11223.0,68.5449,103 | |
| 2024-02-06 17:42:00,1707241320000,68.58,68.6,68.43,68.47,21780.0,68.5235,140 | |
| 2024-02-06 17:43:00,1707241380000,68.47,68.5201,68.43,68.52,21408.0,68.4945,155 | |
| 2024-02-06 17:44:00,1707241440000,68.53,68.7,68.53,68.7,12594.0,68.6438,114 | |
| 2024-02-06 17:45:00,1707241500000,68.75,68.75,68.73,68.74,2307.0,68.7383,29 | |
| 2024-02-06 17:46:00,1707241560000,68.77,68.875,68.77,68.83,6331.0,68.8268,72 | |
| 2024-02-06 17:47:00,1707241620000,68.82,68.83,68.78,68.81,1974.0,68.8107,29 | |
| 2024-02-06 17:48:00,1707241680000,68.8,68.8,68.76,68.79,4250.0,68.7723,54 | |
| 2024-02-06 17:49:00,1707241740000,68.82,68.84,68.8082,68.82,7426.0,68.8332,28 | |
| 2024-02-06 17:50:00,1707241800000,68.79,68.79,68.72,68.75,4857.0,68.7439,60 | |
| 2024-02-06 17:51:00,1707241860000,68.75,68.77,68.75,68.765,22955.0,68.7647,125 | |
| 2024-02-06 17:52:00,1707241920000,68.77,68.82,68.76,68.76,20881.0,68.772,120 | |
| 2024-02-06 17:53:00,1707241980000,68.75,68.8,68.73,68.79,1344.0,68.772,19 | |
| 2024-02-06 17:54:00,1707242040000,68.78,68.87,68.77,68.83,7521.0,68.8474,73 | |
| 2024-02-06 17:55:00,1707242100000,68.79,68.795,68.68,68.69,26268.0,68.7313,207 | |
| 2024-02-06 17:56:00,1707242160000,68.69,68.69,68.61,68.63,28830.0,68.6414,223 | |
| 2024-02-06 17:57:00,1707242220000,68.68,68.68,68.63,68.63,11123.0,68.6484,82 | |
| 2024-02-06 17:58:00,1707242280000,68.64,68.67,68.6,68.6171,7587.0,68.6289,65 | |
| 2024-02-06 17:59:00,1707242340000,68.61,68.6199,68.59,68.59,1726.0,68.6021,24 | |
| 2024-02-06 18:00:00,1707242400000,68.6,68.6,68.53,68.57,1725.0,68.5615,27 | |
| 2024-02-06 18:01:00,1707242460000,68.61,68.63,68.49,68.49,3976.0,68.5537,51 | |
| 2024-02-06 18:02:00,1707242520000,68.51,68.52,68.49,68.51,3237.0,68.4999,27 | |
| 2024-02-06 18:03:00,1707242580000,68.51,68.52,68.43,68.48,3376.0,68.4759,45 | |
| 2024-02-06 18:04:00,1707242640000,68.45,68.49,68.45,68.48,1759.0,68.4799,16 | |
| 2024-02-06 18:05:00,1707242700000,68.46,68.46,68.38,68.4201,3878.0,68.4348,46 | |
| 2024-02-06 18:06:00,1707242760000,68.44,68.51,68.44,68.465,2857.0,68.4768,46 | |
| 2024-02-06 18:07:00,1707242820000,68.45,68.45,68.4,68.43,4887.0,68.4206,41 | |
| 2024-02-06 18:08:00,1707242880000,68.42,68.43,68.38,68.38,2091.0,68.4059,24 | |
| 2024-02-06 18:09:00,1707242940000,68.36,68.39,68.32,68.39,14904.0,68.3499,111 | |
| 2024-02-06 18:10:00,1707243000000,68.39,68.43,68.38,68.38,7536.0,68.4046,81 | |
| 2024-02-06 18:11:00,1707243060000,68.42,68.47,68.41,68.44,11259.0,68.4511,96 | |
| 2024-02-06 18:12:00,1707243120000,68.44,68.47,68.41,68.428,47642.0,68.8085,25 | |
| 2024-02-06 18:13:00,1707243180000,68.43,68.49,68.43,68.47,1817.0,68.4694,27 | |
| 2024-02-06 18:14:00,1707243240000,68.46,68.46,68.41,68.41,4084.0,68.4328,37 | |
| 2024-02-06 18:15:00,1707243300000,68.4,68.41,68.37,68.37,6095.0,68.3734,58 | |
| 2024-02-06 18:16:00,1707243360000,68.365,68.365,68.2843,68.2843,2721.0,68.316,64 | |
| 2024-02-06 18:17:00,1707243420000,68.29,68.32,68.28,68.31,3990.0,68.3073,36 | |
| 2024-02-06 18:18:00,1707243480000,68.31,68.32,68.27,68.3,8886.0,68.2958,80 | |
| 2024-02-06 18:19:00,1707243540000,68.29,68.34,68.26,68.34,4098.0,68.2802,46 | |
| 2024-02-06 18:20:00,1707243600000,68.37,68.53,68.36,68.52,10053.0,68.4563,99 | |
| 2024-02-06 18:21:00,1707243660000,68.53,68.57,68.52,68.53,5951.0,68.5358,53 | |
| 2024-02-06 18:22:00,1707243720000,68.52,68.53,68.5,68.51,3289.0,68.5153,40 | |
| 2024-02-06 18:23:00,1707243780000,68.52,68.52,68.43,68.45,5215.0,68.4616,45 | |
| 2024-02-06 18:24:00,1707243840000,68.44,68.44,68.44,68.44,151.0,68.4401,3 | |
| 2024-02-06 18:25:00,1707243900000,68.47,68.475,68.44,68.44,2047.0,68.4601,25 | |
| 2024-02-06 18:26:00,1707243960000,68.4,68.42,68.39,68.41,5940.0,68.4114,41 | |
| 2024-02-06 18:27:00,1707244020000,68.38,68.38,68.32,68.345,2595.0,68.3392,50 | |
| 2024-02-06 18:28:00,1707244080000,68.34,68.58,68.32,68.47,76384.0,68.465,675 | |
| 2024-02-06 18:29:00,1707244140000,68.46,68.5,68.39,68.45,39886.0,68.4256,268 | |
| 2024-02-06 18:30:00,1707244200000,68.43,68.48,68.39,68.41,25297.0,68.4287,180 | |
| 2024-02-06 18:31:00,1707244260000,68.42,68.75,68.41,68.62,98252.0,68.6486,658 | |
| 2024-02-06 18:32:00,1707244320000,68.63,68.64,68.54,68.56,28051.0,68.5984,186 | |
| 2024-02-06 18:33:00,1707244380000,68.555,68.615,68.5292,68.615,24293.0,68.5774,160 | |
| 2024-02-06 18:34:00,1707244440000,68.63,68.63,68.57,68.59,5426.0,68.5863,50 | |
| 2024-02-06 18:35:00,1707244500000,68.59,68.66,68.58,68.59,2232.0,68.6164,33 | |
| 2024-02-06 18:36:00,1707244560000,68.61,68.68,68.6028,68.68,3321.0,68.6555,31 | |
| 2024-02-06 18:37:00,1707244620000,68.69,68.77,68.69,68.75,16730.0,68.7446,134 | |
| 2024-02-06 18:38:00,1707244680000,68.761,68.761,68.69,68.71,2646.0,68.7369,27 | |
| 2024-02-06 18:39:00,1707244740000,68.71,68.74,68.71,68.73,2813.0,68.7234,27 | |
| 2024-02-06 18:40:00,1707244800000,68.72,68.74,68.7,68.7,2852.0,68.719,30 | |
| 2024-02-06 18:41:00,1707244860000,68.71,68.76,68.64,68.67,12245.0,68.7067,114 | |
| 2024-02-06 18:42:00,1707244920000,68.69,68.73,68.67,68.676,10512.0,68.7065,90 | |
| 2024-02-06 18:43:00,1707244980000,68.66,68.7,68.66,68.7,10743.0,68.6746,41 | |
| 2024-02-06 18:44:00,1707245040000,68.695,68.7,68.62,68.625,25315.0,68.6307,113 | |
| 2024-02-06 18:45:00,1707245100000,68.62,68.62,68.54,68.56,13026.0,68.5784,70 | |
| 2024-02-06 18:46:00,1707245160000,68.56,68.64,68.56,68.63,6076.0,68.6057,58 | |
| 2024-02-06 18:47:00,1707245220000,68.635,68.64,68.58,68.64,1876.0,68.6155,18 | |
| 2024-02-06 18:48:00,1707245280000,68.65,68.75,68.64,68.75,5905.0,68.7092,64 | |
| 2024-02-06 18:49:00,1707245340000,68.72,68.76,68.72,68.74,4218.0,68.7511,31 | |
| 2024-02-06 18:50:00,1707245400000,68.72,68.72,68.691,68.6989,2119.0,68.7037,26 | |
| 2024-02-06 18:51:00,1707245460000,68.68,68.69,68.6788,68.69,2235.0,68.6846,21 | |
| 2024-02-06 18:52:00,1707245520000,68.73,68.73,68.68,68.68,706.0,68.72,8 | |
| 2024-02-06 18:53:00,1707245580000,68.69,68.72,68.66,68.66,2765.0,68.6835,36 | |
| 2024-02-06 18:54:00,1707245640000,68.64,68.7002,68.64,68.7,2371.0,68.6806,25 | |
| 2024-02-06 18:55:00,1707245700000,68.7,68.76,68.7,68.75,3088.0,68.7327,25 | |
| 2024-02-06 18:56:00,1707245760000,68.75,68.78,68.75,68.7701,7588.0,68.7712,40 | |
| 2024-02-06 18:57:00,1707245820000,68.77,68.77,68.74,68.74,3858.0,68.7626,31 | |
| 2024-02-06 18:58:00,1707245880000,68.75,68.75,68.72,68.72,1256.0,68.7382,16 | |
| 2024-02-06 18:59:00,1707245940000,68.73,68.7499,68.64,68.64,5211.0,68.6862,54 | |
| 2024-02-06 19:00:00,1707246000000,68.65,68.76,68.65,68.7,12334.0,68.7112,118 | |
| 2024-02-06 19:01:00,1707246060000,68.72,68.75,68.72,68.72,1016.0,68.7276,13 | |
| 2024-02-06 19:02:00,1707246120000,68.72,68.72,68.68,68.695,2367.0,68.6894,23 | |
| 2024-02-06 19:03:00,1707246180000,68.7,68.7,68.65,68.68,5024.0,68.6748,54 | |
| 2024-02-06 19:04:00,1707246240000,68.68,68.68,68.65,68.65,1166.0,68.6577,17 | |
| 2024-02-06 19:05:00,1707246300000,68.69,68.69,68.59,68.62,3537.0,68.6398,49 | |
| 2024-02-06 19:06:00,1707246360000,68.66,68.66,68.61,68.61,1102.0,68.6263,19 | |
| 2024-02-06 19:07:00,1707246420000,68.62,68.68,68.62,68.68,1076.0,68.6578,17 | |
| 2024-02-06 19:08:00,1707246480000,68.67,68.67,68.57,68.59,1844.0,68.6252,26 | |
| 2024-02-06 19:09:00,1707246540000,68.6,68.6,68.57,68.6,1423.0,68.5914,19 | |
| 2024-02-06 19:10:00,1707246600000,68.6,68.61,68.58,68.61,3790.0,68.5848,37 | |
| 2024-02-06 19:11:00,1707246660000,68.62,68.62,68.56,68.56,2918.0,68.5801,22 | |
| 2024-02-06 19:12:00,1707246720000,68.55,68.55,68.47,68.47,4134.0,68.524,53 | |
| 2024-02-06 19:13:00,1707246780000,68.47,68.54,68.47,68.52,4942.0,68.5201,46 | |
| 2024-02-06 19:14:00,1707246840000,68.5,68.5,68.5,68.5,548.0,68.5035,11 | |
| 2024-02-06 19:15:00,1707246900000,68.51,68.52,68.5,68.52,6421.0,68.5075,37 | |
| 2024-02-06 19:16:00,1707246960000,68.52,68.52,68.35,68.355,9425.0,68.4282,90 | |
| 2024-02-06 19:17:00,1707247020000,68.35,68.4,68.35,68.38,4259.0,68.3763,54 | |
| 2024-02-06 19:18:00,1707247080000,68.36,68.36,68.3,68.31,2524.0,68.3261,45 | |
| 2024-02-06 19:19:00,1707247140000,68.325,68.38,68.31,68.35,9822.0,68.3367,84 | |
| 2024-02-06 19:20:00,1707247200000,68.35,68.37,68.3,68.35,7512.0,68.3221,60 | |
| 2024-02-06 19:21:00,1707247260000,68.35,68.35,68.3116,68.32,6078.0,68.3218,40 | |
| 2024-02-06 19:22:00,1707247320000,68.31,68.31,68.29,68.305,4366.0,68.3025,43 | |
| 2024-02-06 19:23:00,1707247380000,68.31,68.34,68.28,68.32,3230.0,68.3106,36 | |
| 2024-02-06 19:24:00,1707247440000,68.31,68.411,68.31,68.41,3084.0,68.3705,38 | |
| 2024-02-06 19:25:00,1707247500000,68.42,68.42,68.39,68.41,2940.0,68.4061,34 | |
| 2024-02-06 19:26:00,1707247560000,68.46,68.46,68.39,68.39,3399.0,68.4318,34 | |
| 2024-02-06 19:27:00,1707247620000,68.4,68.46,68.39,68.4,8342.0,68.4213,84 | |
| 2024-02-06 19:28:00,1707247680000,68.4,68.68,68.38,68.67,15978.0,68.539,162 | |
| 2024-02-06 19:29:00,1707247740000,68.66,68.71,68.63,68.69,12139.0,68.6647,79 | |
| 2024-02-06 19:30:00,1707247800000,68.71,68.75,68.7,68.7363,6576.0,68.7269,63 | |
| 2024-02-06 19:31:00,1707247860000,68.73,68.74,68.71,68.73,1259.0,68.7218,14 | |
| 2024-02-06 19:32:00,1707247920000,68.74,68.782,68.74,68.78,5037.0,68.7639,39 | |
| 2024-02-06 19:33:00,1707247980000,68.77,68.8,68.77,68.795,4098.0,68.7809,27 | |
| 2024-02-06 19:34:00,1707248040000,68.8,68.855,68.8,68.84,8744.0,68.8347,90 | |
| 2024-02-06 19:35:00,1707248100000,68.8299,68.84,68.81,68.83,13244.0,68.8276,65 | |
| 2024-02-06 19:36:00,1707248160000,68.83,68.835,68.83,68.835,1008.0,68.8305,13 | |
| 2024-02-06 19:37:00,1707248220000,68.84,68.85,68.82,68.84,2927.0,68.8408,30 | |
| 2024-02-06 19:38:00,1707248280000,68.84,68.84,68.821,68.821,6236.0,68.8363,45 | |
| 2024-02-06 19:39:00,1707248340000,68.8279,68.85,68.8279,68.85,5996.0,68.8452,39 | |
| 2024-02-06 19:40:00,1707248400000,68.84,68.84,68.84,68.84,16344.0,68.8555,58 | |
| 2024-02-06 19:41:00,1707248460000,68.83,68.83,68.82,68.83,908.0,68.8226,12 | |
| 2024-02-06 19:42:00,1707248520000,68.84,68.84,68.84,68.84,2066.0,68.8407,26 | |
| 2024-02-06 19:43:00,1707248580000,68.85,68.85,68.84,68.84,666.0,68.8447,10 | |
| 2024-02-06 19:44:00,1707248640000,68.8383,68.84,68.8383,68.84,230.0,68.8381,5 | |
| 2024-02-06 19:45:00,1707248700000,68.8566,68.87,68.8566,68.87,1777.0,68.8647,19 | |
| 2024-02-06 19:46:00,1707248760000,68.865,68.89,68.86,68.89,5326.0,68.8851,44 | |
| 2024-02-06 19:47:00,1707248820000,68.89,68.89,68.82,68.82,5133.0,68.8577,48 | |
| 2024-02-06 19:48:00,1707248880000,68.82,68.83,68.82,68.83,2376.0,68.825,13 | |
| 2024-02-06 19:49:00,1707248940000,68.82,68.87,68.82,68.87,1593.0,68.8443,18 | |
| 2024-02-06 19:50:00,1707249000000,68.875,68.875,68.85,68.85,1500.0,68.8652,11 | |
| 2024-02-06 19:51:00,1707249060000,68.85,68.86,68.84,68.84,1625.0,68.8501,13 | |
| 2024-02-06 19:52:00,1707249120000,68.83,68.84,68.83,68.84,578.0,68.8335,17 | |
| 2024-02-06 19:53:00,1707249180000,68.85,68.86,68.84,68.84,1701.0,68.8487,19 | |
| 2024-02-06 19:54:00,1707249240000,68.85,68.8671,68.85,68.8671,10393.0,68.8595,48 | |
| 2024-02-06 19:55:00,1707249300000,68.87,68.87,68.87,68.87,2290.0,68.8701,16 | |
| 2024-02-06 19:56:00,1707249360000,68.86,68.87,68.86,68.86,3743.0,68.8607,28 | |
| 2024-02-06 19:57:00,1707249420000,68.85,68.87,68.845,68.865,12431.0,68.8555,42 | |
| 2024-02-06 19:58:00,1707249480000,68.86,68.86,68.85,68.85,7632.0,68.8587,34 | |
| 2024-02-06 19:59:00,1707249540000,68.84,68.86,68.84,68.855,3214.0,68.8546,33 | |
| 2024-02-06 20:00:00,1707249600000,68.85,68.85,68.84,68.85,5837.0,68.8483,28 | |
| 2024-02-06 20:01:00,1707249660000,68.85,68.88,68.85,68.878,9507.0,68.8695,59 | |
| 2024-02-06 20:02:00,1707249720000,68.88,68.89,68.88,68.89,2856.0,68.8871,20 | |
| 2024-02-06 20:03:00,1707249780000,68.88,68.88,68.85,68.86,7705.0,68.8662,53 | |
| 2024-02-06 20:04:00,1707249840000,68.85,68.86,68.83,68.86,10444.0,68.8412,66 | |
| 2024-02-06 20:05:00,1707249900000,68.87,68.875,68.87,68.87,2071.0,68.8703,13 | |
| 2024-02-06 20:06:00,1707249960000,68.87,68.8703,68.87,68.87,8625.0,68.87,32 | |
| 2024-02-06 20:07:00,1707250020000,68.87,68.89,68.87,68.89,15211.0,68.8828,91 | |
| 2024-02-06 20:08:00,1707250080000,68.89,68.895,68.855,68.855,20366.0,68.8824,104 | |
| 2024-02-06 20:09:00,1707250140000,68.84,68.85,68.84,68.85,4985.0,68.8471,24 | |
| 2024-02-06 20:10:00,1707250200000,68.86,68.865,68.86,68.86,5831.0,68.8605,31 | |
| 2024-02-06 20:11:00,1707250260000,68.855,68.865,68.855,68.865,929.0,68.8619,11 | |
| 2024-02-06 20:12:00,1707250320000,68.86,68.86,68.85,68.85,11580.0,68.8584,93 | |
| 2024-02-06 20:13:00,1707250380000,68.85,68.86,68.85,68.86,1219.0,68.8518,10 | |
| 2024-02-06 20:14:00,1707250440000,68.855,68.87,68.85,68.85,5055.0,68.8528,38 | |
| 2024-02-06 20:15:00,1707250500000,68.85,68.85,68.85,68.85,6693.0,68.85,40 | |
| 2024-02-06 20:16:00,1707250560000,68.84,68.8403,68.83,68.83,9556.0,68.8357,42 | |
| 2024-02-06 20:17:00,1707250620000,68.82,68.82,68.78,68.78,11313.0,68.7969,63 | |
| 2024-02-06 20:18:00,1707250680000,68.77,68.79,68.76,68.79,13790.0,68.7757,78 | |
| 2024-02-06 20:19:00,1707250740000,68.79,68.79,68.76,68.76,22425.0,68.7748,103 | |
| 2024-02-06 20:20:00,1707250800000,68.77,68.82,68.77,68.81,9991.0,68.8016,57 | |
| 2024-02-06 20:21:00,1707250860000,68.81,68.82,68.79,68.8,1659.0,68.8077,20 | |
| 2024-02-06 20:22:00,1707250920000,68.8,68.81,68.8,68.81,5736.0,68.8027,39 | |
| 2024-02-06 20:23:00,1707250980000,68.805,68.81,68.79,68.79,1835.0,68.8,17 | |
| 2024-02-06 20:24:00,1707251040000,68.79,68.79,68.78,68.78,530.0,68.7822,8 | |
| 2024-02-06 20:25:00,1707251100000,68.782,68.782,68.76,68.7804,7333.0,68.7736,51 | |
| 2024-02-06 20:26:00,1707251160000,68.77,68.785,68.76,68.76,16149.0,68.7741,82 | |
| 2024-02-06 20:27:00,1707251220000,68.76,68.7619,68.75,68.75,3148.0,68.7588,19 | |
| 2024-02-06 20:28:00,1707251280000,68.755,68.76,68.748,68.76,11259.0,68.7571,70 | |
| 2024-02-06 20:29:00,1707251340000,68.76,68.78,68.76,68.77,6564.0,68.7674,59 | |
| 2024-02-06 20:30:00,1707251400000,68.77,68.79,68.76,68.78,5589.0,68.7658,45 | |
| 2024-02-06 20:31:00,1707251460000,68.78,68.79,68.77,68.79,3518.0,68.772,19 | |
| 2024-02-06 20:32:00,1707251520000,68.78,68.79,68.78,68.785,1480.0,68.7814,17 | |
| 2024-02-06 20:33:00,1707251580000,68.78,68.78,68.77,68.77,23289.0,68.7712,158 | |
| 2024-02-06 20:34:00,1707251640000,68.78,68.79,68.78,68.79,8478.0,68.7892,40 | |
| 2024-02-06 20:35:00,1707251700000,68.78,68.79,68.775,68.78,7609.0,68.7802,35 | |
| 2024-02-06 20:36:00,1707251760000,68.78,68.78,68.77,68.77,3653.0,68.7774,18 | |
| 2024-02-06 20:37:00,1707251820000,68.765,68.7689,68.76,68.7689,2119.0,68.7623,19 | |
| 2024-02-06 20:38:00,1707251880000,68.77,68.78,68.77,68.78,2505.0,68.7722,28 | |
| 2024-02-06 20:39:00,1707251940000,68.78,68.79,68.77,68.77,7254.0,68.78,51 | |
| 2024-02-06 20:40:00,1707252000000,68.7799,68.785,68.77,68.77,8702.0,68.774,51 | |
| 2024-02-06 20:41:00,1707252060000,68.775,68.775,68.76,68.77,14730.0,68.7672,76 | |
| 2024-02-06 20:42:00,1707252120000,68.775,68.775,68.77,68.77,342.0,68.774,11 | |
| 2024-02-06 20:43:00,1707252180000,68.78,68.8,68.78,68.79,6813.0,68.7885,48 | |
| 2024-02-06 20:44:00,1707252240000,68.8,68.8,68.79,68.79,12635.0,68.7902,84 | |
| 2024-02-06 20:45:00,1707252300000,68.79,68.79,68.78,68.78,7400.0,68.7844,52 | |
| 2024-02-06 20:46:00,1707252360000,68.78,68.78,68.78,68.78,280.0,68.78,10 | |
| 2024-02-06 20:47:00,1707252420000,68.785,68.785,68.78,68.78,3139.0,68.7804,29 | |
| 2024-02-06 20:48:00,1707252480000,68.78,68.795,68.78,68.79,6519.0,68.7865,42 | |
| 2024-02-06 20:49:00,1707252540000,68.78,68.81,68.78,68.8,21318.0,68.7907,124 | |
| 2024-02-06 20:50:00,1707252600000,68.79,68.81,68.79,68.795,21163.0,68.8001,115 | |
| 2024-02-06 20:51:00,1707252660000,68.8,68.81,68.8,68.8,4390.0,68.8041,51 | |
| 2024-02-06 20:52:00,1707252720000,68.795,68.81,68.765,68.765,9154.0,68.7904,106 | |
| 2024-02-06 20:53:00,1707252780000,68.7621,68.775,68.7621,68.7701,2994.0,68.7706,45 | |
| 2024-02-06 20:54:00,1707252840000,68.775,68.8,68.77,68.79,17391.0,68.7851,205 | |
| 2024-02-06 20:55:00,1707252900000,68.795,68.81,68.78,68.79,25759.0,68.7975,241 | |
| 2024-02-06 20:56:00,1707252960000,68.79,68.81,68.79,68.795,26218.0,68.7984,238 | |
| 2024-02-06 20:57:00,1707253020000,68.79,68.81,68.79,68.805,44663.0,68.8024,315 | |
| 2024-02-06 20:58:00,1707253080000,68.805,68.815,68.795,68.81,32681.0,68.8048,266 | |
| 2024-02-06 20:59:00,1707253140000,68.81,68.82,68.79,68.79,49887.0,68.8055,372 | |
| 2024-02-06 21:00:00,1707253200000,68.79,68.79,68.79,68.79,502.0,68.79,6 | |
| 2024-02-06 21:02:00,1707253320000,68.79,68.79,68.79,68.79,800.0,68.79,3 | |
| 2024-02-06 21:03:00,1707253380000,68.8,68.8,68.8,68.8,375.0,68.7999,7 | |
| 2024-02-06 21:08:00,1707253680000,68.79,68.79,68.79,68.79,1300.0,68.79,4 | |
| 2024-02-06 21:09:00,1707253740000,68.78,68.78,68.77,68.77,3700.0,68.7784,17 | |
| 2024-02-06 21:13:00,1707253980000,68.79,68.79,68.79,68.79,140.0,68.79,2 | |
| 2024-02-06 21:25:00,1707254700000,68.8,68.8,68.8,68.8,500.0,68.8,5 | |
| 2024-02-06 21:31:00,1707255060000,68.7696,68.7696,68.7696,68.7696,101.0,68.7696,2 | |
| 2024-02-06 21:45:00,1707255900000,68.77,68.78,68.75,68.75,741.0,68.7678,9 | |
| 2024-02-06 21:52:00,1707256320000,68.76,68.76,68.76,68.76,202.0,68.7598,3 | |
| 2024-02-06 21:54:00,1707256440000,68.78,68.78,68.78,68.78,300.0,68.78,3 | |
| 2024-02-06 21:56:00,1707256560000,68.76,68.77,68.76,68.77,600.0,68.7617,6 | |
| 2024-02-06 21:57:00,1707256620000,68.75,68.75,68.75,68.75,150.0,68.75,2 | |
| 2024-02-06 21:59:00,1707256740000,68.77,68.77,68.76,68.76,501.0,68.7679,6 | |
| 2024-02-06 22:11:00,1707257460000,68.7593,68.7593,68.7593,68.7593,300.0,68.7593,1 | |
| 2024-02-06 22:15:00,1707257700000,68.75,68.75,68.75,68.75,201.0,68.75,3 | |
| 2024-02-06 22:18:00,1707257880000,68.76,68.76,68.76,68.76,100.0,68.76,1 | |
| 2024-02-06 22:52:00,1707259920000,68.82,68.82,68.82,68.82,1235.0,68.82,10 | |
| 2024-02-06 23:00:00,1707260400000,68.8,68.8,68.8,68.8,208.0,68.8007,4 | |
| 2024-02-06 23:02:00,1707260520000,68.75,68.75,68.75,68.75,2672.0,68.75,8 | |
| 2024-02-06 23:08:00,1707260880000,68.75,68.75,68.75,68.75,1407.0,68.75,1 | |
| 2024-02-06 23:14:00,1707261240000,68.75,68.75,68.75,68.75,1115.0,68.75,1 | |
| 2024-02-06 23:27:00,1707262020000,68.76,68.76,68.76,68.76,468.0,68.76,1 | |
| 2024-02-06 23:29:00,1707262140000,68.75,68.75,68.75,68.75,150.0,68.75,1 | |
| 2024-02-06 23:34:00,1707262440000,68.74,68.74,68.74,68.74,700.0,68.74,1 | |
| 2024-02-06 23:49:00,1707263340000,68.7598,68.7598,68.7598,68.7598,999.0,68.7598,1 | |
| 2024-02-07 00:26:00,1707265560000,68.8,68.8,68.8,68.8,500.0,68.8,3 | |
| 2024-02-07 00:32:00,1707265920000,68.82,68.82,68.82,68.82,386.0,68.82,1 | |
| 2024-02-07 00:33:00,1707265980000,68.82,68.82,68.82,68.82,114.0,68.82,1 | |
| 2024-02-07 00:47:00,1707266820000,68.8,68.8,68.75,68.75,1072.0,68.7773,10 | |
| 2024-02-07 00:53:00,1707267180000,68.79,68.79,68.79,68.79,515.0,68.79,3 | |
| 2024-02-07 09:23:00,1707297780000,68.91,68.91,68.91,68.91,1000.0,68.91,1 | |
| 2024-02-07 09:33:00,1707298380000,69.12,69.12,69.12,69.12,500.0,69.12,1 | |
| 2024-02-07 11:45:00,1707306300000,69.28,69.28,69.28,69.28,100.0,69.28,1 | |
| 2024-02-07 11:57:00,1707307020000,69.1,69.1,69.1,69.1,100.0,69.1,1 | |
| 2024-02-07 11:59:00,1707307140000,69.2,69.25,69.2,69.25,1835.0,69.2142,19 | |
| 2024-02-07 12:00:00,1707307200000,69.12,69.12,69.12,69.12,441.0,69.1487,9 | |
| 2024-02-07 12:14:00,1707308040000,69.14,69.14,69.14,69.14,2000.0,69.14,13 | |
| 2024-02-07 12:18:00,1707308280000,69.25,69.25,69.25,69.25,637.0,69.2492,4 | |
| 2024-02-07 12:30:00,1707309000000,69.21,69.21,69.21,69.21,151.0,69.2034,3 | |
| 2024-02-07 12:38:00,1707309480000,69.18,69.18,69.18,69.18,305.0,69.1849,4 | |
| 2024-02-07 12:39:00,1707309540000,69.23,69.23,69.23,69.23,151.0,69.23,2 | |
| 2024-02-07 12:44:00,1707309840000,69.23,69.23,69.23,69.23,400.0,69.23,1 | |
| 2024-02-07 12:46:00,1707309960000,69.23,69.23,69.23,69.23,590.0,69.23,1 | |
| 2024-02-07 12:58:00,1707310680000,69.09,69.09,69.09,69.09,201.0,69.0902,5 | |
| 2024-02-07 13:00:00,1707310800000,69.25,69.34,69.16,69.32,5101.0,69.1862,28 | |
| 2024-02-07 13:01:00,1707310860000,68.68,68.88,68.61,68.88,1003.0,68.6989,16 | |
| 2024-02-07 13:02:00,1707310920000,68.72,68.72,68.7,68.7,2271.0,68.701,5 | |
| 2024-02-07 13:03:00,1707310980000,68.72,68.72,68.72,68.72,324.0,68.7217,2 | |
| 2024-02-07 13:08:00,1707311280000,69.21,69.21,69.21,69.21,1000.0,69.21,1 | |
| 2024-02-07 13:13:00,1707311580000,69.17,69.17,69.17,69.17,100.0,69.17,1 | |
| 2024-02-07 13:14:00,1707311640000,69.2,69.2,69.2,69.2,1002.0,69.2001,4 | |
| 2024-02-07 13:16:00,1707311760000,69.23,69.23,69.23,69.23,1000.0,69.23,7 | |
| 2024-02-07 13:17:00,1707311820000,69.25,69.3,69.25,69.28,3300.0,69.2745,10 | |
| 2024-02-07 13:18:00,1707311880000,69.3,69.3,69.3,69.3,1064.0,69.2995,4 | |
| 2024-02-07 13:19:00,1707311940000,69.18,69.18,69.18,69.18,351.0,69.1915,4 | |
| 2024-02-07 13:20:00,1707312000000,69.16,69.17,69.16,69.17,266.0,69.1582,5 | |
| 2024-02-07 13:23:00,1707312180000,69.1301,69.1301,69.1301,69.1301,1011.0,69.1304,2 | |
| 2024-02-07 13:28:00,1707312480000,69.18,69.18,69.18,69.18,105.0,69.18,2 | |
| 2024-02-07 13:36:00,1707312960000,69.01,69.01,69.01,69.01,673.0,69.0098,20 | |
| 2024-02-07 13:42:00,1707313320000,69.01,69.01,69.01,69.01,2500.0,69.01,6 | |
| 2024-02-07 13:45:00,1707313500000,69.01,69.01,69.01,69.01,2001.0,69.01,7 | |
| 2024-02-07 13:52:00,1707313920000,69.04,69.04,69.04,69.04,116.0,69.0462,5 | |
| 2024-02-07 13:53:00,1707313980000,69.041,69.041,69.041,69.041,216.0,69.0482,5 | |
| 2024-02-07 13:54:00,1707314040000,69.08,69.12,69.08,69.12,796.0,69.1098,3 | |
| 2024-02-07 13:57:00,1707314220000,69.05,69.05,69.05,69.05,135.0,69.0601,2 | |
| 2024-02-07 14:00:00,1707314400000,69.25,69.25,69.25,69.25,1871.0,69.2476,22 | |
| 2024-02-07 14:05:00,1707314700000,69.2,69.2,69.2,69.2,302.0,69.1893,10 | |
| 2024-02-07 14:08:00,1707314880000,69.1,69.1,69.1,69.1,216.0,69.1049,7 | |
| 2024-02-07 14:14:00,1707315240000,69.2,69.2,69.11,69.11,5292.0,69.1503,25 | |
| 2024-02-07 14:15:00,1707315300000,69.09,69.09,69.09,69.09,552.0,69.0909,4 | |
| 2024-02-07 14:19:00,1707315540000,69.01,69.01,69.01,69.01,734.0,69.014,7 | |
| 2024-02-07 14:22:00,1707315720000,68.96,69.04,68.96,69.04,19012.0,69.0152,82 | |
| 2024-02-07 14:23:00,1707315780000,69.03,69.04,69.02,69.04,5300.0,69.0283,23 | |
| 2024-02-07 14:24:00,1707315840000,69.03,69.03,68.99,68.99,5725.0,69.0053,127 | |
| 2024-02-07 14:25:00,1707315900000,68.99,68.99,68.98,68.98,4589.0,68.9848,31 | |
| 2024-02-07 14:26:00,1707315960000,68.92,68.98,68.92,68.98,12783.0,68.946,105 | |
| 2024-02-07 14:27:00,1707316020000,68.96,68.96,68.96,68.96,3250.0,68.9608,19 | |
| 2024-02-07 14:28:00,1707316080000,68.96,68.96,68.91,68.92,24365.0,68.9235,136 | |
| 2024-02-07 14:30:00,1707316200000,68.94,69.13,68.91,69.05,29734.0,69.0175,250 | |
| 2024-02-07 14:31:00,1707316260000,69.06,69.14,68.9958,69.01,5154.0,69.0552,57 | |
| 2024-02-07 14:32:00,1707316320000,68.99,69.0664,68.99,69.03,3566.0,69.0285,57 | |
| 2024-02-07 14:33:00,1707316380000,69.05,69.11,69.04,69.08,5110.0,69.0667,71 | |
| 2024-02-07 14:34:00,1707316440000,69.12,69.22,69.12,69.21,17148.0,69.2044,142 | |
| 2024-02-07 14:35:00,1707316500000,69.2095,69.27,69.1604,69.1604,20582.0,69.2045,144 | |
| 2024-02-07 14:36:00,1707316560000,69.14,69.15,69.04,69.13,22292.0,69.088,94 | |
| 2024-02-07 14:37:00,1707316620000,69.12,69.12,69.06,69.08,5440.0,69.0812,56 | |
| 2024-02-07 14:38:00,1707316680000,69.11,69.11,69.01,69.04,15075.0,69.0513,90 | |
| 2024-02-07 14:39:00,1707316740000,69.0414,69.0789,69.03,69.0789,4513.0,69.0678,26 | |
| 2024-02-07 14:40:00,1707316800000,69.08,69.12,69.08,69.12,3071.0,69.1029,51 | |
| 2024-02-07 14:41:00,1707316860000,69.13,69.1882,69.1126,69.1794,6217.0,69.1689,35 | |
| 2024-02-07 14:42:00,1707316920000,69.16,69.16,69.1007,69.16,1938.0,69.1381,25 | |
| 2024-02-07 14:43:00,1707316980000,69.16,69.19,69.13,69.19,4616.0,69.158,50 | |
| 2024-02-07 14:44:00,1707317040000,69.18,69.2,69.15,69.16,6695.0,69.1742,57 | |
| 2024-02-07 14:45:00,1707317100000,69.1343,69.18,69.04,69.04,13350.0,69.0865,105 | |
| 2024-02-07 14:46:00,1707317160000,69.0123,69.08,69.0123,69.04,8765.0,69.0535,48 | |
| 2024-02-07 14:47:00,1707317220000,69.04,69.04,68.93,68.98,11488.0,68.9726,106 | |
| 2024-02-07 14:48:00,1707317280000,68.96,69.01,68.96,68.99,2201.0,68.9769,22 | |
| 2024-02-07 14:49:00,1707317340000,68.96,68.975,68.91,68.97,7720.0,68.9429,63 | |
| 2024-02-07 14:50:00,1707317400000,68.99,68.99,68.95,68.97,2454.0,68.9616,19 | |
| 2024-02-07 14:51:00,1707317460000,68.93,68.98,68.78,68.89,132357.0,68.8944,1140 | |
| 2024-02-07 14:52:00,1707317520000,68.89,68.92,68.8,68.802,8548.0,68.8473,40 | |
| 2024-02-07 14:53:00,1707317580000,68.7901,68.9,68.79,68.9,6633.0,68.8495,30 | |
| 2024-02-07 14:54:00,1707317640000,68.95,68.98,68.92,68.93,3788.0,68.9417,45 | |
| 2024-02-07 14:55:00,1707317700000,68.9,68.92,68.89,68.92,3472.0,68.9082,25 | |
| 2024-02-07 14:56:00,1707317760000,68.91,68.91,68.8611,68.87,3667.0,68.8653,24 | |
| 2024-02-07 14:57:00,1707317820000,68.82,68.85,68.8,68.85,11038.0,68.8259,71 | |
| 2024-02-07 14:58:00,1707317880000,68.86,68.8897,68.8,68.8,10161.0,68.8452,55 | |
| 2024-02-07 14:59:00,1707317940000,68.83,68.83,68.8,68.81,3625.0,68.8063,26 | |
| 2024-02-07 15:00:00,1707318000000,68.82,68.88,68.82,68.86,2665.0,68.8575,25 | |
| 2024-02-07 15:01:00,1707318060000,68.84,68.84,68.81,68.82,6958.0,68.8236,48 | |
| 2024-02-07 15:02:00,1707318120000,68.84,68.84,68.78,68.83,10888.0,68.8057,55 | |
| 2024-02-07 15:03:00,1707318180000,68.84,68.88,68.84,68.85,4663.0,68.8523,35 | |
| 2024-02-07 15:04:00,1707318240000,68.87,68.96,68.87,68.92,2532.0,68.9092,33 | |
| 2024-02-07 15:05:00,1707318300000,68.92,68.95,68.8216,68.8216,7747.0,68.8839,41 | |
| 2024-02-07 15:06:00,1707318360000,68.82,68.82,68.791,68.82,5526.0,68.8063,43 | |
| 2024-02-07 15:07:00,1707318420000,68.79,68.89,68.79,68.8501,17531.0,68.8386,96 | |
| 2024-02-07 15:08:00,1707318480000,68.84,68.9,68.83,68.9,13389.0,68.8651,96 | |
| 2024-02-07 15:09:00,1707318540000,68.9,68.93,68.87,68.89,15960.0,68.8834,93 | |
| 2024-02-07 15:10:00,1707318600000,68.9,68.93,68.87,68.93,8694.0,68.9001,57 | |
| 2024-02-07 15:11:00,1707318660000,68.93,68.9601,68.89,68.95,6473.0,68.9448,67 | |
| 2024-02-07 15:12:00,1707318720000,68.94,68.96,68.93,68.94,8096.0,68.9491,54 | |
| 2024-02-07 15:13:00,1707318780000,68.92,68.92,68.88,68.894,16418.0,68.9027,109 | |
| 2024-02-07 15:14:00,1707318840000,68.89,68.92,68.88,68.8847,57242.0,68.8114,49 | |
| 2024-02-07 15:15:00,1707318900000,68.86,68.9,68.85,68.89,10043.0,68.8657,106 | |
| 2024-02-07 15:16:00,1707318960000,68.89,68.9,68.83,68.9,5093.0,68.8647,46 | |
| 2024-02-07 15:17:00,1707319020000,68.9,69.0,68.9,68.99,15317.0,68.9422,121 | |
| 2024-02-07 15:18:00,1707319080000,68.99,69.02,68.97,69.01,10312.0,68.9961,51 | |
| 2024-02-07 15:19:00,1707319140000,69.0,69.0,68.95,68.97,12223.0,68.9768,112 | |
| 2024-02-07 15:20:00,1707319200000,68.97,68.99,68.96,68.97,7348.0,68.9747,63 | |
| 2024-02-07 15:21:00,1707319260000,68.98,69.02,68.98,69.02,2864.0,68.996,35 | |
| 2024-02-07 15:22:00,1707319320000,69.01,69.01,68.96,68.96,12201.0,68.9694,91 | |
| 2024-02-07 15:23:00,1707319380000,68.97,68.97,68.92,68.93,7123.0,68.9413,60 | |
| 2024-02-07 15:24:00,1707319440000,68.93,68.95,68.9,68.95,49925.0,68.9206,338 | |
| 2024-02-07 15:25:00,1707319500000,68.94,68.94,68.91,68.94,11523.0,68.9271,90 | |
| 2024-02-07 15:26:00,1707319560000,68.95,68.97,68.93,68.96,14170.0,68.9586,123 | |
| 2024-02-07 15:27:00,1707319620000,68.97,68.97,68.93,68.94,2994.0,68.9386,34 | |
| 2024-02-07 15:28:00,1707319680000,68.95,68.95,68.92,68.95,4048.0,68.9301,35 | |
| 2024-02-07 15:29:00,1707319740000,68.96,68.96,68.94,68.94,15393.0,68.9415,101 | |
| 2024-02-07 15:30:00,1707319800000,68.9,69.18,68.9,69.08,42595.0,69.078,412 | |
| 2024-02-07 15:31:00,1707319860000,69.08,69.18,69.07,69.13,14292.0,69.1353,101 | |
| 2024-02-07 15:32:00,1707319920000,69.13,69.1594,69.0564,69.0564,6951.0,69.1008,40 | |
| 2024-02-07 15:33:00,1707319980000,69.0699,69.12,69.0699,69.12,1371.0,69.1025,28 | |
| 2024-02-07 15:34:00,1707320040000,69.08,69.08,68.96,69.0,11334.0,69.0063,58 | |
| 2024-02-07 15:35:00,1707320100000,69.0,69.4,69.0,69.37,47310.0,69.2523,371 | |
| 2024-02-07 15:36:00,1707320160000,69.39,69.4,69.33,69.33,22364.0,69.356,145 | |
| 2024-02-07 15:37:00,1707320220000,69.31,69.3585,69.29,69.31,16245.0,69.3246,93 | |
| 2024-02-07 15:38:00,1707320280000,69.3,69.32,69.1,69.12,38482.0,69.2557,225 | |
| 2024-02-07 15:39:00,1707320340000,69.1199,69.1468,69.08,69.08,10676.0,69.1131,75 | |
| 2024-02-07 15:40:00,1707320400000,69.085,69.14,69.04,69.06,6832.0,69.0945,65 | |
| 2024-02-07 15:41:00,1707320460000,69.06,69.1,69.05,69.06,10049.0,69.0689,62 | |
| 2024-02-07 15:42:00,1707320520000,69.06,69.16,69.06,69.11,12902.0,69.1353,75 | |
| 2024-02-07 15:43:00,1707320580000,69.08,69.08,69.02,69.07,8461.0,69.0639,43 | |
| 2024-02-07 15:44:00,1707320640000,69.04,69.04,68.93,68.9304,18246.0,68.9776,101 | |
| 2024-02-07 15:45:00,1707320700000,68.93,68.94,68.8408,68.85,13435.0,68.8885,87 | |
| 2024-02-07 15:46:00,1707320760000,68.84,68.86,68.75,68.78,14114.0,68.7919,136 | |
| 2024-02-07 15:47:00,1707320820000,68.77,68.82,68.77,68.816,11127.0,68.8002,52 | |
| 2024-02-07 15:48:00,1707320880000,68.77,68.78,68.73,68.78,9474.0,68.7557,62 | |
| 2024-02-07 15:49:00,1707320940000,68.78,68.79,68.74,68.74,12739.0,68.7642,142 | |
| 2024-02-07 15:50:00,1707321000000,68.75,68.82,68.7,68.72,9522.0,68.7639,92 | |
| 2024-02-07 15:51:00,1707321060000,68.72,68.76,68.71,68.76,3445.0,68.7297,33 | |
| 2024-02-07 15:52:00,1707321120000,68.72,68.84,68.71,68.7939,15686.0,68.7652,124 | |
| 2024-02-07 15:53:00,1707321180000,68.8055,68.81,68.74,68.74,6746.0,68.7794,55 | |
| 2024-02-07 15:54:00,1707321240000,68.7347,68.8,68.7347,68.8,6326.0,68.7688,42 | |
| 2024-02-07 15:55:00,1707321300000,68.79,68.79,68.7,68.72,6369.0,68.7406,66 | |
| 2024-02-07 15:56:00,1707321360000,68.76,68.8,68.7549,68.8,4374.0,68.778,46 | |
| 2024-02-07 15:57:00,1707321420000,68.812,68.86,68.77,68.77,17258.0,68.8312,163 | |
| 2024-02-07 15:58:00,1707321480000,68.76,68.81,68.75,68.81,3091.0,68.769,34 | |
| 2024-02-07 15:59:00,1707321540000,68.82,68.91,68.82,68.91,10238.0,68.863,98 | |
| 2024-02-07 16:00:00,1707321600000,68.92,68.94,68.81,68.83,18282.0,68.8821,129 | |
| 2024-02-07 16:01:00,1707321660000,68.83,68.97,68.83,68.88,18262.0,68.9133,149 | |
| 2024-02-07 16:02:00,1707321720000,68.91,69.01,68.89,68.97,19803.0,68.9521,182 | |
| 2024-02-07 16:03:00,1707321780000,68.96,69.07,68.96,69.04,17731.0,69.0209,130 | |
| 2024-02-07 16:04:00,1707321840000,69.05,69.12,69.04,69.11,12689.0,69.0874,108 | |
| 2024-02-07 16:05:00,1707321900000,69.11,69.15,69.11,69.13,21382.0,69.1343,152 | |
| 2024-02-07 16:06:00,1707321960000,69.13,69.13,69.06,69.09,15930.0,69.0826,125 | |
| 2024-02-07 16:07:00,1707322020000,69.09,69.11,69.07,69.09,3501.0,69.0909,33 | |
| 2024-02-07 16:08:00,1707322080000,69.07,69.08,69.02,69.0463,8095.0,69.0426,79 | |
| 2024-02-07 16:09:00,1707322140000,69.04,69.04,68.98,69.02,14938.0,69.001,102 | |
| 2024-02-07 16:10:00,1707322200000,69.02,69.1,69.02,69.0762,15113.0,69.0628,108 | |
| 2024-02-07 16:11:00,1707322260000,69.08,69.17,69.08,69.16,17877.0,69.1255,146 | |
| 2024-02-07 16:12:00,1707322320000,69.14,69.14,69.09,69.12,5093.0,69.1226,50 | |
| 2024-02-07 16:13:00,1707322380000,69.11,69.12,69.06,69.0771,11673.0,69.0801,83 | |
| 2024-02-07 16:14:00,1707322440000,69.08,69.12,69.06,69.06,7245.0,69.0796,70 | |
| 2024-02-07 16:15:00,1707322500000,69.06,69.11,69.06,69.1,13927.0,69.0835,117 | |
| 2024-02-07 16:16:00,1707322560000,69.1,69.16,69.084,69.15,13071.0,69.1143,99 | |
| 2024-02-07 16:17:00,1707322620000,69.16,69.1987,69.09,69.11,15000.0,69.132,106 | |
| 2024-02-07 16:18:00,1707322680000,69.12,69.13,69.06,69.06,10228.0,69.083,65 | |
| 2024-02-07 16:19:00,1707322740000,69.07,69.07,68.95,68.97,12505.0,69.0014,103 | |
| 2024-02-07 16:20:00,1707322800000,68.97,68.995,68.88,68.88,25650.0,68.937,192 | |
| 2024-02-07 16:21:00,1707322860000,68.87,68.87,68.82,68.85,18743.0,68.8514,149 | |
| 2024-02-07 16:22:00,1707322920000,68.85,68.87,68.76,68.83,12998.0,68.8237,132 | |
| 2024-02-07 16:23:00,1707322980000,68.84,68.9,68.83,68.8969,10204.0,68.8607,91 | |
| 2024-02-07 16:24:00,1707323040000,68.9,68.97,68.9,68.96,8905.0,68.9261,79 | |
| 2024-02-07 16:25:00,1707323100000,68.97,69.03,68.97,69.0,9263.0,69.0051,82 | |
| 2024-02-07 16:26:00,1707323160000,68.99,69.01,68.91,68.91,5685.0,68.9743,51 | |
| 2024-02-07 16:27:00,1707323220000,68.91,68.92,68.84,68.89,24858.0,68.8762,196 | |
| 2024-02-07 16:28:00,1707323280000,68.88,69.01,68.88,69.01,7862.0,68.9716,82 | |
| 2024-02-07 16:29:00,1707323340000,69.01,69.12,69.0099,69.11,33663.0,69.0566,280 | |
| 2024-02-07 16:30:00,1707323400000,69.09,69.12,69.04,69.05,34675.0,69.0721,280 | |
| 2024-02-07 16:31:00,1707323460000,69.03,69.0602,68.99,69.04,21198.0,69.0319,147 | |
| 2024-02-07 16:32:00,1707323520000,69.05,69.11,69.05,69.05,16984.0,69.0814,135 | |
| 2024-02-07 16:33:00,1707323580000,69.03,69.04,69.0,69.03,10450.0,69.0226,73 | |
| 2024-02-07 16:34:00,1707323640000,69.05,69.05,69.0,69.05,4238.0,69.0356,32 | |
| 2024-02-07 16:35:00,1707323700000,69.04,69.04,68.965,68.97,7761.0,68.9892,47 | |
| 2024-02-07 16:36:00,1707323760000,68.95,69.01,68.95,68.95,4482.0,68.9643,44 | |
| 2024-02-07 16:37:00,1707323820000,68.9599,69.05,68.955,69.05,3826.0,69.0064,44 | |
| 2024-02-07 16:38:00,1707323880000,69.05,69.08,69.05,69.07,3603.0,69.0694,40 | |
| 2024-02-07 16:39:00,1707323940000,69.051,69.051,69.0225,69.0299,986.0,69.035,12 | |
| 2024-02-07 16:40:00,1707324000000,69.02,69.02,68.9813,69.0,3775.0,69.005,38 | |
| 2024-02-07 16:41:00,1707324060000,68.99,69.02,68.98,69.01,5420.0,68.9905,43 | |
| 2024-02-07 16:42:00,1707324120000,69.0,69.0,68.95,68.95,2415.0,68.9756,33 | |
| 2024-02-07 16:43:00,1707324180000,68.95,69.0,68.92,68.97,4264.0,68.9475,42 | |
| 2024-02-07 16:44:00,1707324240000,68.97,69.01,68.96,68.96,6281.0,68.9783,54 | |
| 2024-02-07 16:45:00,1707324300000,68.95,68.99,68.93,68.93,4129.0,68.9653,40 | |
| 2024-02-07 16:46:00,1707324360000,68.92,68.92,68.89,68.91,14601.0,68.9008,92 | |
| 2024-02-07 16:47:00,1707324420000,68.91,68.93,68.88,68.9,11473.0,68.9134,85 | |
| 2024-02-07 16:48:00,1707324480000,68.9,68.9,68.89,68.89,4434.0,68.8915,38 | |
| 2024-02-07 16:49:00,1707324540000,68.9,68.92,68.88,68.92,4692.0,68.8952,39 | |
| 2024-02-07 16:50:00,1707324600000,68.93,68.9901,68.9,68.99,4706.0,68.9243,34 | |
| 2024-02-07 16:51:00,1707324660000,69.0,69.0,68.94,68.95,3148.0,68.9623,34 | |
| 2024-02-07 16:52:00,1707324720000,68.93,68.93,68.9,68.9026,4675.0,68.9253,32 | |
| 2024-02-07 16:53:00,1707324780000,68.91,68.95,68.91,68.95,1786.0,68.9222,24 | |
| 2024-02-07 16:54:00,1707324840000,68.96,69.02,68.96,69.02,1569.0,68.999,22 | |
| 2024-02-07 16:55:00,1707324900000,68.99,69.01,68.94,68.94,2001.0,68.9687,26 | |
| 2024-02-07 16:56:00,1707324960000,68.94,68.9613,68.94,68.95,2109.0,68.9539,19 | |
| 2024-02-07 16:57:00,1707325020000,68.95,68.98,68.95,68.975,1562.0,68.9682,24 | |
| 2024-02-07 16:58:00,1707325080000,68.96,68.96,68.88,68.92,29041.0,68.9072,234 | |
| 2024-02-07 16:59:00,1707325140000,68.91,68.91,68.85,68.86,21510.0,68.8623,135 | |
| 2024-02-07 17:00:00,1707325200000,68.85,68.85,68.78,68.8,12445.0,68.8084,105 | |
| 2024-02-07 17:01:00,1707325260000,68.79,68.92,68.79,68.92,7482.0,68.8673,89 | |
| 2024-02-07 17:02:00,1707325320000,68.89,68.9144,68.86,68.86,10726.0,68.8928,88 | |
| 2024-02-07 17:03:00,1707325380000,68.86,68.86,68.82,68.84,3019.0,68.842,30 | |
| 2024-02-07 17:04:00,1707325440000,68.84,68.96,68.83,68.92,13367.0,68.9133,122 | |
| 2024-02-07 17:05:00,1707325500000,68.92,68.93,68.86,68.86,6415.0,68.8937,58 | |
| 2024-02-07 17:06:00,1707325560000,68.86,68.93,68.86,68.91,19610.0,68.898,183 | |
| 2024-02-07 17:07:00,1707325620000,68.9,68.97,68.87,68.97,8269.0,68.9103,72 | |
| 2024-02-07 17:08:00,1707325680000,68.98,69.0,68.97,68.9841,6999.0,68.9893,40 | |
| 2024-02-07 17:09:00,1707325740000,68.99,69.0045,68.99,69.0,1515.0,68.9975,12 | |
| 2024-02-07 17:10:00,1707325800000,69.01,69.04,69.0,69.0,4328.0,69.0203,50 | |
| 2024-02-07 17:11:00,1707325860000,68.99,69.03,68.97,69.03,2344.0,69.0018,30 | |
| 2024-02-07 17:12:00,1707325920000,69.02,69.02,69.0,69.0,5975.0,69.0097,39 | |
| 2024-02-07 17:13:00,1707325980000,68.9903,69.0,68.9501,68.98,2241.0,68.9713,25 | |
| 2024-02-07 17:14:00,1707326040000,68.95,69.01,68.95,68.995,2131.0,68.9907,26 | |
| 2024-02-07 17:15:00,1707326100000,68.9819,68.9819,68.98,68.98,1551.0,68.9816,11 | |
| 2024-02-07 17:16:00,1707326160000,68.96,68.96,68.9102,68.9102,1962.0,68.9337,23 | |
| 2024-02-07 17:17:00,1707326220000,68.91,68.93,68.89,68.89,6939.0,68.9149,62 | |
| 2024-02-07 17:18:00,1707326280000,68.895,68.895,68.87,68.87,1994.0,68.8781,18 | |
| 2024-02-07 17:19:00,1707326340000,68.88,68.93,68.88,68.92,3883.0,68.9066,40 | |
| 2024-02-07 17:20:00,1707326400000,68.91,68.94,68.91,68.93,2669.0,68.9273,25 | |
| 2024-02-07 17:21:00,1707326460000,68.92,68.93,68.89,68.89,3411.0,68.9157,56 | |
| 2024-02-07 17:22:00,1707326520000,68.88,68.91,68.88,68.91,2890.0,68.8922,17 | |
| 2024-02-07 17:23:00,1707326580000,68.8946,68.9,68.8946,68.9,852.0,68.8994,13 | |
| 2024-02-07 17:24:00,1707326640000,68.91,68.94,68.88,68.88,2063.0,68.9143,34 | |
| 2024-02-07 17:25:00,1707326700000,68.88,68.9,68.88,68.9,2443.0,68.895,34 | |
| 2024-02-07 17:26:00,1707326760000,68.92,68.96,68.92,68.94,10011.0,68.9517,97 | |
| 2024-02-07 17:27:00,1707326820000,68.9,68.92,68.88,68.9,6080.0,68.9014,68 | |
| 2024-02-07 17:28:00,1707326880000,68.89,68.89,68.875,68.88,1312.0,68.8847,19 | |
| 2024-02-07 17:29:00,1707326940000,68.86,68.9247,68.855,68.91,7980.0,68.8875,38 | |
| 2024-02-07 17:30:00,1707327000000,68.91,68.97,68.91,68.97,4938.0,68.9295,35 | |
| 2024-02-07 17:31:00,1707327060000,68.95,68.95,68.9,68.92,5419.0,68.9257,49 | |
| 2024-02-07 17:32:00,1707327120000,68.94,69.02,68.94,69.01,7783.0,68.9733,62 | |
| 2024-02-07 17:33:00,1707327180000,69.0,69.08,69.0,69.03,27780.0,69.0393,230 | |
| 2024-02-07 17:34:00,1707327240000,69.01,69.01,68.86,68.86,22210.0,68.9288,175 | |
| 2024-02-07 17:35:00,1707327300000,68.87,68.99,68.83,68.9,49028.0,68.9187,446 | |
| 2024-02-07 17:36:00,1707327360000,68.9,69.09,68.89,69.06,43043.0,69.0024,343 | |
| 2024-02-07 17:37:00,1707327420000,69.07,69.155,69.03,69.06,61589.0,69.1115,360 | |
| 2024-02-07 17:38:00,1707327480000,69.04,69.09,68.96,68.98,79689.0,69.0336,550 | |
| 2024-02-07 17:39:00,1707327540000,68.97,69.1,68.86,69.02,79717.0,68.9661,651 | |
| 2024-02-07 17:40:00,1707327600000,69.05,69.06,68.96,68.99,21242.0,69.022,116 | |
| 2024-02-07 17:41:00,1707327660000,69.0,69.0,68.86,68.96,12040.0,68.9115,124 | |
| 2024-02-07 17:42:00,1707327720000,68.97,69.07,68.91,68.92,53047.0,69.0057,471 | |
| 2024-02-07 17:43:00,1707327780000,68.93,69.02,68.91,68.94,25286.0,68.9746,218 | |
| 2024-02-07 17:44:00,1707327840000,68.94,68.96,68.93,68.96,1954.0,68.9508,20 | |
| 2024-02-07 17:45:00,1707327900000,68.97,68.98,68.95,68.95,2705.0,68.9556,28 | |
| 2024-02-07 17:46:00,1707327960000,68.97,68.97,68.88,68.9,12557.0,68.9042,91 | |
| 2024-02-07 17:47:00,1707328020000,68.91,68.99,68.81,68.97,53258.0,68.9074,415 | |
| 2024-02-07 17:48:00,1707328080000,68.98,69.03,68.97,68.99,21742.0,69.0074,173 | |
| 2024-02-07 17:49:00,1707328140000,68.995,68.995,68.86,68.86,13529.0,68.9383,72 | |
| 2024-02-07 17:50:00,1707328200000,68.86,68.96,68.84,68.95,8991.0,68.9064,95 | |
| 2024-02-07 17:51:00,1707328260000,68.96,69.0,68.94,68.99,5822.0,68.9874,50 | |
| 2024-02-07 17:52:00,1707328320000,68.99,69.07,68.99,69.05,12447.0,69.0157,79 | |
| 2024-02-07 17:53:00,1707328380000,69.05,69.07,69.04,69.07,1454.0,69.0561,29 | |
| 2024-02-07 17:54:00,1707328440000,69.04,69.04,68.97,68.97,18206.0,69.0055,124 | |
| 2024-02-07 17:55:00,1707328500000,68.98,69.04,68.9697,69.04,1512.0,68.9902,20 | |
| 2024-02-07 17:56:00,1707328560000,69.05,69.05,69.03,69.04,1573.0,69.0414,17 | |
| 2024-02-07 17:57:00,1707328620000,69.03,69.1,69.01,69.085,9248.0,69.0494,81 | |
| 2024-02-07 17:58:00,1707328680000,69.09,69.1,69.07,69.08,3603.0,69.0878,25 | |
| 2024-02-07 17:59:00,1707328740000,69.07,69.07,69.02,69.02,5975.0,69.0327,48 | |
| 2024-02-07 18:00:00,1707328800000,69.03,69.08,69.03,69.04,5461.0,69.0642,39 | |
| 2024-02-07 18:01:00,1707328860000,69.06,69.14,69.04,69.12,45429.0,69.0416,87 | |
| 2024-02-07 18:02:00,1707328920000,69.12,69.17,69.1,69.15,13101.0,69.1292,96 | |
| 2024-02-07 18:03:00,1707328980000,69.15,69.16,69.11,69.12,16210.0,69.1325,118 | |
| 2024-02-07 18:04:00,1707329040000,69.12,69.13,69.07,69.08,8622.0,69.1035,62 | |
| 2024-02-07 18:05:00,1707329100000,69.085,69.12,69.05,69.05,5582.0,69.0895,51 | |
| 2024-02-07 18:06:00,1707329160000,69.05,69.06,69.04,69.05,2479.0,69.0506,33 | |
| 2024-02-07 18:07:00,1707329220000,69.05,69.1,69.05,69.1,8266.0,69.0654,71 | |
| 2024-02-07 18:08:00,1707329280000,69.1,69.14,69.1,69.11,4622.0,69.1164,41 | |
| 2024-02-07 18:09:00,1707329340000,69.11,69.12,69.09,69.11,11122.0,69.1099,82 | |
| 2024-02-07 18:10:00,1707329400000,69.105,69.12,69.08,69.08,13853.0,69.1074,56 | |
| 2024-02-07 18:11:00,1707329460000,69.09,69.11,69.075,69.09,7286.0,69.0954,58 | |
| 2024-02-07 18:12:00,1707329520000,69.09,69.09,69.07,69.07,4266.0,69.0781,38 | |
| 2024-02-07 18:13:00,1707329580000,69.06,69.1,69.06,69.1,7188.0,69.0895,63 | |
| 2024-02-07 18:14:00,1707329640000,69.1,69.13,69.1,69.12,2652.0,69.1163,32 | |
| 2024-02-07 18:15:00,1707329700000,69.11,69.17,69.11,69.16,6879.0,69.1442,60 | |
| 2024-02-07 18:16:00,1707329760000,69.16,69.18,69.12,69.14,32872.0,69.1481,225 | |
| 2024-02-07 18:17:00,1707329820000,69.14,69.16,69.13,69.16,27482.0,69.1533,242 | |
| 2024-02-07 18:18:00,1707329880000,69.15,69.17,69.11,69.11,24799.0,69.1389,159 | |
| 2024-02-07 18:19:00,1707329940000,69.12,69.16,69.12,69.16,20300.0,69.1488,177 | |
| 2024-02-07 18:20:00,1707330000000,69.16,69.18,69.15,69.17,14484.0,69.1651,115 | |
| 2024-02-07 18:21:00,1707330060000,69.17,69.18,69.13,69.13,7823.0,69.1433,73 | |
| 2024-02-07 18:22:00,1707330120000,69.13,69.15,69.13,69.14,16892.0,69.1421,137 | |
| 2024-02-07 18:23:00,1707330180000,69.14,69.14,69.12,69.13,8491.0,69.1291,49 | |
| 2024-02-07 18:24:00,1707330240000,69.13,69.13,69.05,69.07,25607.0,69.0808,203 | |
| 2024-02-07 18:25:00,1707330300000,69.08,69.11,69.08,69.11,5226.0,69.0917,46 | |
| 2024-02-07 18:26:00,1707330360000,69.11,69.11,69.1,69.11,14943.0,69.1039,105 | |
| 2024-02-07 18:27:00,1707330420000,69.09,69.095,69.04,69.05,10952.0,69.0587,88 | |
| 2024-02-07 18:28:00,1707330480000,69.05,69.08,69.05,69.065,2677.0,69.0645,29 | |
| 2024-02-07 18:29:00,1707330540000,69.06,69.08,69.05,69.08,3023.0,69.0643,38 | |
| 2024-02-07 18:30:00,1707330600000,69.07,69.07,69.02,69.05,8017.0,69.0436,83 | |
| 2024-02-07 18:31:00,1707330660000,69.06,69.06,69.01,69.03,15759.0,69.0325,126 | |
| 2024-02-07 18:32:00,1707330720000,69.03,69.03,69.01,69.01,3254.0,69.0215,33 | |
| 2024-02-07 18:33:00,1707330780000,69.02,69.04,69.01,69.01,7463.0,69.0339,71 | |
| 2024-02-07 18:34:00,1707330840000,69.01,69.03,69.005,69.03,10384.0,69.02,91 | |
| 2024-02-07 18:35:00,1707330900000,69.02,69.08,69.02,69.065,7052.0,69.0545,62 | |
| 2024-02-07 18:36:00,1707330960000,69.05,69.06,69.02,69.045,6776.0,69.0438,45 | |
| 2024-02-07 18:37:00,1707331020000,69.03,69.04,69.015,69.04,7631.0,69.0294,38 | |
| 2024-02-07 18:38:00,1707331080000,69.04,69.05,69.03,69.05,4594.0,69.0421,27 | |
| 2024-02-07 18:39:00,1707331140000,69.04,69.045,69.015,69.03,9790.0,69.0247,72 | |
| 2024-02-07 18:40:00,1707331200000,69.04,69.04,69.02,69.04,3634.0,69.0303,15 | |
| 2024-02-07 18:41:00,1707331260000,69.03,69.07,68.97,68.98,9073.0,69.0214,97 | |
| 2024-02-07 18:42:00,1707331320000,68.99,69.0,68.96,68.96,12548.0,68.9897,95 | |
| 2024-02-07 18:43:00,1707331380000,68.96,68.96,68.89,68.89,9659.0,68.9279,93 | |
| 2024-02-07 18:44:00,1707331440000,68.9,68.9,68.89,68.9,7191.0,68.8975,59 | |
| 2024-02-07 18:45:00,1707331500000,68.89,68.92,68.88,68.92,5882.0,68.8936,50 | |
| 2024-02-07 18:46:00,1707331560000,68.93,68.94,68.87,68.87,10309.0,68.9016,86 | |
| 2024-02-07 18:47:00,1707331620000,68.87,68.94,68.85,68.94,4888.0,68.9043,50 | |
| 2024-02-07 18:48:00,1707331680000,68.95,68.96,68.91,68.91,3189.0,68.9441,33 | |
| 2024-02-07 18:49:00,1707331740000,68.92,68.93,68.92,68.93,2509.0,68.925,26 | |
| 2024-02-07 18:50:00,1707331800000,68.93,68.96,68.93,68.96,2412.0,68.9498,27 | |
| 2024-02-07 18:51:00,1707331860000,68.97,68.97,68.92,68.94,15235.0,68.9584,70 | |
| 2024-02-07 18:52:00,1707331920000,68.94,68.94,68.92,68.92,1965.0,68.9315,16 | |
| 2024-02-07 18:53:00,1707331980000,68.91,68.92,68.89,68.9,3340.0,68.9065,32 | |
| 2024-02-07 18:54:00,1707332040000,68.9,68.94,68.9,68.93,2549.0,68.9272,27 | |
| 2024-02-07 18:55:00,1707332100000,68.94,68.94,68.94,68.94,2690.0,68.9401,25 | |
| 2024-02-07 18:56:00,1707332160000,68.95,68.98,68.94,68.94,4067.0,68.9577,43 | |
| 2024-02-07 18:57:00,1707332220000,68.94,68.94,68.91,68.92,3526.0,68.927,35 | |
| 2024-02-07 18:58:00,1707332280000,68.92,68.93,68.91,68.92,4363.0,68.9178,40 | |
| 2024-02-07 18:59:00,1707332340000,68.91,68.92,68.9,68.9,8548.0,68.9086,60 | |
| 2024-02-07 19:00:00,1707332400000,68.9,68.91,68.88,68.8999,22949.0,68.8908,187 | |
| 2024-02-07 19:01:00,1707332460000,68.91,68.91,68.88,68.88,7275.0,68.8925,64 | |
| 2024-02-07 19:02:00,1707332520000,68.88,68.88,68.84,68.86,12382.0,68.8585,90 | |
| 2024-02-07 19:03:00,1707332580000,68.87,68.93,68.86,68.93,5634.0,68.8932,43 | |
| 2024-02-07 19:04:00,1707332640000,68.92,68.92,68.9,68.92,2111.0,68.9143,24 | |
| 2024-02-07 19:05:00,1707332700000,68.92,68.92,68.91,68.92,4835.0,68.9119,43 | |
| 2024-02-07 19:06:00,1707332760000,68.93,68.98,68.92,68.97,22832.0,68.9564,158 | |
| 2024-02-07 19:07:00,1707332820000,68.97,69.01,68.97,69.0,7875.0,68.9909,71 | |
| 2024-02-07 19:08:00,1707332880000,69.01,69.04,69.01,69.04,8540.0,69.0332,72 | |
| 2024-02-07 19:09:00,1707332940000,69.04,69.08,69.035,69.06,10493.0,69.0615,52 | |
| 2024-02-07 19:10:00,1707333000000,69.04,69.085,69.04,69.08,9398.0,69.07,67 | |
| 2024-02-07 19:11:00,1707333060000,69.08,69.12,69.08,69.1,16983.0,69.1062,112 | |
| 2024-02-07 19:12:00,1707333120000,69.09,69.1,69.06,69.1,12512.0,69.0786,84 | |
| 2024-02-07 19:13:00,1707333180000,69.1,69.1,69.07,69.075,8342.0,69.0757,33 | |
| 2024-02-07 19:14:00,1707333240000,69.08,69.09,69.07,69.09,6096.0,69.0844,58 | |
| 2024-02-07 19:15:00,1707333300000,69.08,69.12,69.08,69.11,10710.0,69.0931,74 | |
| 2024-02-07 19:16:00,1707333360000,69.12,69.13,69.1,69.11,6731.0,69.1081,46 | |
| 2024-02-07 19:17:00,1707333420000,69.12,69.17,69.12,69.13,34099.0,69.1487,182 | |
| 2024-02-07 19:18:00,1707333480000,69.13,69.155,69.13,69.14,4987.0,69.1362,38 | |
| 2024-02-07 19:19:00,1707333540000,69.14,69.19,69.14,69.17,12286.0,69.1681,77 | |
| 2024-02-07 19:20:00,1707333600000,69.16,69.18,69.16,69.17,10245.0,69.1692,90 | |
| 2024-02-07 19:21:00,1707333660000,69.17,69.18,69.17,69.18,3312.0,69.1718,33 | |
| 2024-02-07 19:22:00,1707333720000,69.18,69.19,69.18,69.19,9707.0,69.1846,86 | |
| 2024-02-07 19:23:00,1707333780000,69.18,69.18,69.081,69.12,15225.0,69.1324,120 | |
| 2024-02-07 19:24:00,1707333840000,69.12,69.19,69.105,69.17,24933.0,69.1541,185 | |
| 2024-02-07 19:25:00,1707333900000,69.17,69.18,69.07,69.1,33977.0,69.1341,197 | |
| 2024-02-07 19:26:00,1707333960000,69.0902,69.16,69.09,69.15,18350.0,69.116,88 | |
| 2024-02-07 19:27:00,1707334020000,69.15,69.19,69.14,69.14,33416.0,69.164,248 | |
| 2024-02-07 19:28:00,1707334080000,69.11,69.23,69.11,69.12,43647.0,69.158,324 | |
| 2024-02-07 19:29:00,1707334140000,69.12,69.14,69.1,69.1,18590.0,69.1275,112 | |
| 2024-02-07 19:30:00,1707334200000,69.11,69.13,69.07,69.07,12676.0,69.0958,108 | |
| 2024-02-07 19:31:00,1707334260000,69.06,69.09,69.04,69.09,7034.0,69.0646,61 | |
| 2024-02-07 19:32:00,1707334320000,69.11,69.11,69.09,69.09,4039.0,69.1078,30 | |
| 2024-02-07 19:33:00,1707334380000,69.1,69.11,69.1,69.1,3703.0,69.1002,27 | |
| 2024-02-07 19:34:00,1707334440000,69.1,69.105,69.09,69.1,3047.0,69.0955,26 | |
| 2024-02-07 19:35:00,1707334500000,69.09,69.1,69.08,69.08,6813.0,69.0915,49 | |
| 2024-02-07 19:36:00,1707334560000,69.07,69.09,69.07,69.08,2701.0,69.0746,18 | |
| 2024-02-07 19:37:00,1707334620000,69.08,69.08,69.055,69.075,2251.0,69.0642,24 | |
| 2024-02-07 19:38:00,1707334680000,69.07,69.08,69.07,69.07,4010.0,69.074,42 | |
| 2024-02-07 19:39:00,1707334740000,69.07,69.09,69.07,69.09,5020.0,69.0769,36 | |
| 2024-02-07 19:40:00,1707334800000,69.09,69.11,69.09,69.09,4001.0,69.0971,41 | |
| 2024-02-07 19:41:00,1707334860000,69.09,69.12,69.085,69.11,4004.0,69.1006,34 | |
| 2024-02-07 19:42:00,1707334920000,69.11,69.12,69.11,69.11,3248.0,69.1127,32 | |
| 2024-02-07 19:43:00,1707334980000,69.12,69.12,69.11,69.11,401.0,69.1137,5 | |
| 2024-02-07 19:44:00,1707335040000,69.11,69.15,69.11,69.14,4222.0,69.1285,42 | |
| 2024-02-07 19:45:00,1707335100000,69.14,69.15,69.13,69.14,6216.0,69.1421,50 | |
| 2024-02-07 19:46:00,1707335160000,69.14,69.14,69.12,69.125,2300.0,69.1256,27 | |
| 2024-02-07 19:47:00,1707335220000,69.13,69.13,69.12,69.13,440.0,69.1277,7 | |
| 2024-02-07 19:48:00,1707335280000,69.125,69.1378,69.1235,69.13,4368.0,69.1302,19 | |
| 2024-02-07 19:49:00,1707335340000,69.13,69.15,69.13,69.15,5798.0,69.1443,54 | |
| 2024-02-07 19:50:00,1707335400000,69.15,69.165,69.15,69.16,3514.0,69.1597,30 | |
| 2024-02-07 19:51:00,1707335460000,69.155,69.17,69.155,69.17,3807.0,69.1663,30 | |
| 2024-02-07 19:52:00,1707335520000,69.16,69.16,69.15,69.15,1306.0,69.1572,14 | |
| 2024-02-07 19:53:00,1707335580000,69.155,69.16,69.145,69.145,3397.0,69.1526,24 | |
| 2024-02-07 19:54:00,1707335640000,69.15,69.17,69.15,69.15,4836.0,69.1564,40 | |
| 2024-02-07 19:55:00,1707335700000,69.15,69.15,69.14,69.15,2040.0,69.1478,16 | |
| 2024-02-07 19:56:00,1707335760000,69.15,69.15,69.14,69.14,8339.0,69.1468,41 | |
| 2024-02-07 19:57:00,1707335820000,69.13,69.13,69.12,69.12,5157.0,69.1286,37 | |
| 2024-02-07 19:58:00,1707335880000,69.12,69.125,69.12,69.125,7901.0,69.1202,23 | |
| 2024-02-07 19:59:00,1707335940000,69.125,69.13,69.12,69.12,2087.0,69.1224,13 | |
| 2024-02-07 20:00:00,1707336000000,69.12,69.12,69.11,69.12,15757.0,69.1196,83 | |
| 2024-02-07 20:01:00,1707336060000,69.12,69.15,69.12,69.13,15109.0,69.1361,107 | |
| 2024-02-07 20:02:00,1707336120000,69.13,69.13,69.11,69.12,15709.0,69.128,106 | |
| 2024-02-07 20:03:00,1707336180000,69.13,69.165,69.125,69.145,19842.0,69.1442,124 | |
| 2024-02-07 20:04:00,1707336240000,69.15,69.16,69.14,69.16,2547.0,69.1465,22 | |
| 2024-02-07 20:05:00,1707336300000,69.16,69.175,69.16,69.17,13017.0,69.166,78 | |
| 2024-02-07 20:06:00,1707336360000,69.1748,69.18,69.165,69.18,10433.0,69.1708,53 | |
| 2024-02-07 20:07:00,1707336420000,69.17,69.185,69.165,69.185,7637.0,69.1719,56 | |
| 2024-02-07 20:08:00,1707336480000,69.18,69.195,69.18,69.19,6727.0,69.188,53 | |
| 2024-02-07 20:09:00,1707336540000,69.19,69.205,69.18,69.205,30637.0,69.1921,133 | |
| 2024-02-07 20:10:00,1707336600000,69.21,69.22,69.205,69.22,10921.0,69.2104,51 | |
| 2024-02-07 20:11:00,1707336660000,69.22,69.255,69.22,69.25,5744.0,69.2388,58 | |
| 2024-02-07 20:12:00,1707336720000,69.255,69.255,69.24,69.25,7425.0,69.2491,36 | |
| 2024-02-07 20:13:00,1707336780000,69.255,69.26,69.25,69.26,5096.0,69.2588,42 | |
| 2024-02-07 20:14:00,1707336840000,69.26,69.27,69.26,69.265,581.0,69.2642,10 | |
| 2024-02-07 20:15:00,1707336900000,69.26,69.26,69.25,69.26,13846.0,69.2578,86 | |
| 2024-02-07 20:16:00,1707336960000,69.27,69.27,69.245,69.25,33108.0,69.2513,199 | |
| 2024-02-07 20:17:00,1707337020000,69.25,69.27,69.245,69.255,27286.0,69.2586,155 | |
| 2024-02-07 20:18:00,1707337080000,69.26,69.265,69.26,69.265,3756.0,69.2604,30 | |
| 2024-02-07 20:19:00,1707337140000,69.26,69.275,69.25,69.275,12215.0,69.2641,87 | |
| 2024-02-07 20:20:00,1707337200000,69.275,69.31,69.27,69.295,43385.0,69.2875,288 | |
| 2024-02-07 20:21:00,1707337260000,69.29,69.29,69.28,69.285,2265.0,69.2861,21 | |
| 2024-02-07 20:22:00,1707337320000,69.29,69.3,69.29,69.295,8875.0,69.2911,53 | |
| 2024-02-07 20:23:00,1707337380000,69.2988,69.32,69.294,69.305,28117.0,69.3023,144 | |
| 2024-02-07 20:24:00,1707337440000,69.31,69.325,69.31,69.31,13820.0,69.315,91 | |
| 2024-02-07 20:25:00,1707337500000,69.31,69.32,69.31,69.31,22765.0,69.3115,247 | |
| 2024-02-07 20:26:00,1707337560000,69.305,69.32,69.305,69.305,7380.0,69.3101,59 | |
| 2024-02-07 20:27:00,1707337620000,69.3,69.3101,69.3,69.305,4539.0,69.3082,28 | |
| 2024-02-07 20:28:00,1707337680000,69.31,69.32,69.31,69.31,2783.0,69.3115,22 | |
| 2024-02-07 20:29:00,1707337740000,69.31,69.315,69.3,69.31,14267.0,69.3095,69 | |
| 2024-02-07 20:30:00,1707337800000,69.3,69.3067,69.285,69.295,10927.0,69.2967,69 | |
| 2024-02-07 20:31:00,1707337860000,69.29,69.291,69.285,69.285,9472.0,69.2901,54 | |
| 2024-02-07 20:32:00,1707337920000,69.29,69.31,69.29,69.3,15387.0,69.3022,83 | |
| 2024-02-07 20:33:00,1707337980000,69.315,69.315,69.31,69.31,1055.0,69.312,13 | |
| 2024-02-07 20:34:00,1707338040000,69.32,69.32,69.31,69.315,9892.0,69.3172,77 | |
| 2024-02-07 20:35:00,1707338100000,69.315,69.32,69.315,69.315,654.0,69.3161,10 | |
| 2024-02-07 20:36:00,1707338160000,69.32,69.32,69.31,69.32,1174.0,69.3137,12 | |
| 2024-02-07 20:37:00,1707338220000,69.32,69.335,69.32,69.33,31366.0,69.3269,112 | |
| 2024-02-07 20:38:00,1707338280000,69.33,69.345,69.32,69.34,24488.0,69.3342,83 | |
| 2024-02-07 20:39:00,1707338340000,69.345,69.35,69.34,69.3435,8862.0,69.3446,26 | |
| 2024-02-07 20:40:00,1707338400000,69.35,69.35,69.32,69.35,22105.0,69.3412,140 | |
| 2024-02-07 20:41:00,1707338460000,69.35,69.36,69.35,69.35,5544.0,69.3511,38 | |
| 2024-02-07 20:42:00,1707338520000,69.355,69.365,69.35,69.355,16084.0,69.3595,95 | |
| 2024-02-07 20:43:00,1707338580000,69.36,69.36,69.355,69.355,18614.0,69.3576,83 | |
| 2024-02-07 20:44:00,1707338640000,69.355,69.36,69.35,69.355,16420.0,69.3544,46 | |
| 2024-02-07 20:45:00,1707338700000,69.355,69.37,69.355,69.37,6311.0,69.3614,73 | |
| 2024-02-07 20:46:00,1707338760000,69.3699,69.38,69.3536,69.36,14453.0,69.3666,94 | |
| 2024-02-07 20:47:00,1707338820000,69.36,69.365,69.35,69.36,54723.0,69.3585,209 | |
| 2024-02-07 20:48:00,1707338880000,69.36,69.36,69.35,69.355,12323.0,69.3549,66 | |
| 2024-02-07 20:49:00,1707338940000,69.355,69.36,69.34,69.3401,11287.0,69.349,99 | |
| 2024-02-07 20:50:00,1707339000000,69.35,69.355,69.33,69.345,22067.0,69.3447,139 | |
| 2024-02-07 20:51:00,1707339060000,69.34,69.355,69.34,69.35,26941.0,69.3504,147 | |
| 2024-02-07 20:52:00,1707339120000,69.355,69.365,69.355,69.365,11403.0,69.3578,99 | |
| 2024-02-07 20:53:00,1707339180000,69.37,69.39,69.355,69.36,39300.0,69.3684,203 | |
| 2024-02-07 20:54:00,1707339240000,69.36,69.37,69.35,69.3525,43962.0,69.3584,250 | |
| 2024-02-07 20:55:00,1707339300000,69.355,69.37,69.355,69.3699,11898.0,69.3633,116 | |
| 2024-02-07 20:56:00,1707339360000,69.37,69.375,69.37,69.375,9087.0,69.3724,77 | |
| 2024-02-07 20:57:00,1707339420000,69.37,69.38,69.36,69.36,64067.0,69.3665,143 | |
| 2024-02-07 20:58:00,1707339480000,69.365,69.39,69.365,69.38,103379.0,69.3829,377 | |
| 2024-02-07 20:59:00,1707339540000,69.38,69.43,69.37,69.41,98737.0,69.3884,392 | |
| 2024-02-07 21:00:00,1707339600000,69.42,69.42,69.42,69.42,117.0,69.4194,6 | |
| 2024-02-07 21:05:00,1707339900000,69.34,69.34,69.0458,69.0458,70939.0,69.0483,6 | |
| 2024-02-07 21:06:00,1707339960000,69.33,69.33,69.32,69.32,3203.0,69.3237,12 | |
| 2024-02-07 21:07:00,1707340020000,69.33,69.33,69.33,69.33,721.0,69.33,1 | |
| 2024-02-07 21:13:00,1707340380000,69.35,69.35,69.34,69.34,2150.0,69.3493,9 | |
| 2024-02-07 21:16:00,1707340560000,69.34,69.34,69.34,69.34,525.0,69.3396,8 | |
| 2024-02-07 21:20:00,1707340800000,69.42,69.42,69.34,69.34,4000.0,69.4,4 | |
| 2024-02-07 21:25:00,1707341100000,69.35,69.35,69.35,69.35,200.0,69.35,2 | |
| 2024-02-07 21:45:00,1707342300000,69.35,69.35,69.35,69.35,197.0,69.35,2 | |
| 2024-02-07 21:57:00,1707343020000,69.34,69.34,69.34,69.34,400.0,69.34,4 | |
| 2024-02-07 22:36:00,1707345360000,69.38,69.38,69.38,69.38,500.0,69.38,2 | |
| 2024-02-07 23:00:00,1707346800000,69.3,69.3,69.3,69.3,100.0,69.3,1 | |
| 2024-02-07 23:23:00,1707348180000,69.26,69.26,69.26,69.26,801.0,69.26,3 | |
| 2024-02-07 23:25:00,1707348300000,69.25,69.25,69.25,69.25,160.0,69.25,1 | |
| 2024-02-07 23:34:00,1707348840000,69.28,69.28,69.28,69.28,100.0,69.28,1 | |
| 2024-02-08 00:09:00,1707350940000,69.3,69.3,69.3,69.3,101.0,69.2998,2 | |
| 2024-02-08 00:17:00,1707351420000,69.25,69.25,69.25,69.25,138.0,69.2548,4 | |
| 2024-02-08 00:22:00,1707351720000,69.21,69.21,69.2,69.2,422.0,69.2071,12 | |
| 2024-02-08 00:36:00,1707352560000,69.25,69.26,69.25,69.26,1000.0,69.2558,5 | |
| 2024-02-08 00:39:00,1707352740000,69.23,69.23,69.23,69.23,490.0,69.2302,2 | |
| 2024-02-08 00:55:00,1707353700000,69.26,69.26,69.26,69.26,100.0,69.26,1 | |
| 2024-02-08 00:57:00,1707353820000,69.26,69.26,69.26,69.26,325.0,69.2592,2 | |
| 2024-02-08 09:01:00,1707382860000,69.2,69.2,69.2,69.2,1565.0,69.2187,30 | |
| 2024-02-08 09:02:00,1707382920000,69.16,69.16,69.16,69.16,500.0,69.16,1 | |
| 2024-02-08 09:11:00,1707383460000,69.24,69.24,69.24,69.24,200.0,69.24,1 | |
| 2024-02-08 10:32:00,1707388320000,69.55,69.55,69.55,69.55,310.0,69.5516,2 | |
| 2024-02-08 10:44:00,1707389040000,69.65,69.65,69.65,69.65,100.0,69.65,1 | |
| 2024-02-08 10:49:00,1707389340000,69.69,69.69,69.69,69.69,400.0,69.69,3 | |
| 2024-02-08 10:50:00,1707389400000,69.68,69.68,69.68,69.68,100.0,69.68,1 | |
| 2024-02-08 11:06:00,1707390360000,69.77,69.77,69.77,69.77,100.0,69.77,1 | |
| 2024-02-08 11:08:00,1707390480000,69.79,69.79,69.79,69.79,100.0,69.79,1 | |
| 2024-02-08 11:22:00,1707391320000,69.7,69.7,69.7,69.7,500.0,69.7,2 | |
| 2024-02-08 11:32:00,1707391920000,69.71,69.71,69.71,69.71,500.0,69.714,4 | |
| 2024-02-08 11:46:00,1707392760000,69.85,69.85,69.85,69.85,100.0,69.85,1 | |
| 2024-02-08 11:48:00,1707392880000,69.81,69.81,69.8,69.8,2000.0,69.805,7 | |
| 2024-02-08 11:51:00,1707393060000,69.8,69.8,69.8,69.8,200.0,69.8,2 | |
| 2024-02-08 12:00:00,1707393600000,69.87,69.87,69.87,69.87,106.0,69.8689,3 | |
| 2024-02-08 12:01:00,1707393660000,69.831,69.831,69.831,69.831,132.0,69.8332,2 | |
| 2024-02-08 12:02:00,1707393720000,69.83,69.83,69.83,69.83,121.0,69.8335,2 | |
| 2024-02-08 12:09:00,1707394140000,69.801,69.801,69.801,69.801,200.0,69.801,1 | |
| 2024-02-08 12:23:00,1707394980000,69.87,69.87,69.87,69.87,100.0,69.87,1 | |
| 2024-02-08 12:28:00,1707395280000,69.91,69.91,69.91,69.91,403.0,69.9336,9 | |
| 2024-02-08 12:40:00,1707396000000,69.81,69.81,69.8,69.81,6051.0,69.8097,21 | |
| 2024-02-08 12:41:00,1707396060000,69.9,69.9,69.9,69.9,2501.0,69.9,6 | |
| 2024-02-08 12:46:00,1707396360000,69.95,69.95,69.95,69.95,102.0,69.9498,3 | |
| 2024-02-08 12:47:00,1707396420000,69.93,69.93,69.93,69.93,500.0,69.93,5 | |
| 2024-02-08 12:49:00,1707396540000,69.98,70.01,69.98,70.01,3228.0,69.9958,45 | |
| 2024-02-08 12:50:00,1707396600000,70.01,70.01,70.01,70.01,100.0,70.01,1 | |
| 2024-02-08 12:51:00,1707396660000,70.01,70.01,70.01,70.01,230.0,70.01,2 | |
| 2024-02-08 12:52:00,1707396720000,70.03,70.03,70.03,70.03,101.0,70.0299,2 | |
| 2024-02-08 12:56:00,1707396960000,70.02,70.07,70.02,70.07,4025.0,70.0367,15 | |
| 2024-02-08 12:58:00,1707397080000,70.061,70.061,70.061,70.061,577.0,70.0609,4 | |
| 2024-02-08 13:00:00,1707397200000,69.9198,70.11,69.83,70.11,15479.0,70.0165,70 | |
| 2024-02-08 13:01:00,1707397260000,69.38,70.13,69.38,70.13,3879.0,70.0368,26 | |
| 2024-02-08 13:02:00,1707397320000,70.13,70.14,70.13,70.14,310.0,70.1365,3 | |
| 2024-02-08 13:03:00,1707397380000,70.15,70.15,70.15,70.15,304.0,70.1498,6 | |
| 2024-02-08 13:04:00,1707397440000,70.15,70.16,70.15,70.16,9526.0,70.1548,22 | |
| 2024-02-08 13:05:00,1707397500000,70.17,70.17,70.17,70.17,5456.0,70.1697,19 | |
| 2024-02-08 13:06:00,1707397560000,70.11,70.11,70.11,70.11,1337.0,70.1096,13 | |
| 2024-02-08 13:24:00,1707398640000,69.98,70.0,69.98,70.0,1761.0,69.9989,11 | |
| 2024-02-08 13:25:00,1707398700000,69.98,69.98,69.98,69.98,100.0,69.98,1 | |
| 2024-02-08 13:27:00,1707398820000,70.05,70.05,70.05,70.05,510.0,70.0498,4 | |
| 2024-02-08 13:31:00,1707399060000,70.1,70.1,70.1,70.1,212.0,70.0997,3 | |
| 2024-02-08 13:32:00,1707399120000,70.1,70.15,70.1,70.15,429.0,70.1286,9 | |
| 2024-02-08 13:34:00,1707399240000,70.16,70.16,70.16,70.16,1452.0,70.1614,7 | |
| 2024-02-08 13:36:00,1707399360000,70.08,70.08,70.08,70.08,124.0,70.0802,5 | |
| 2024-02-08 13:40:00,1707399600000,70.1,70.1,70.07,70.09,530.0,70.0856,6 | |
| 2024-02-08 13:41:00,1707399660000,70.11,70.11,70.11,70.11,4000.0,70.11,10 | |
| 2024-02-08 13:42:00,1707399720000,70.19,70.2,70.18,70.18,1135.0,70.1901,13 | |
| 2024-02-08 13:44:00,1707399840000,70.18,70.18,70.18,70.18,2701.0,70.1797,4 | |
| 2024-02-08 13:45:00,1707399900000,70.14,70.17,70.14,70.17,1001.0,70.149,5 | |
| 2024-02-08 13:46:00,1707399960000,70.11,70.11,70.11,70.11,200.0,70.11,1 | |
| 2024-02-08 13:51:00,1707400260000,70.0503,70.0503,70.0503,70.0503,234.0,70.0794,7 | |
| 2024-02-08 13:52:00,1707400320000,70.01,70.01,70.01,70.01,314.0,70.0122,7 | |
| 2024-02-08 13:54:00,1707400440000,70.0,70.0,70.0,70.0,1103.0,70.0,3 | |
| 2024-02-08 13:56:00,1707400560000,69.99,69.99,69.99,69.99,312.0,69.9894,9 | |
| 2024-02-08 13:58:00,1707400680000,69.9,69.95,69.89,69.95,2048.0,69.9207,16 | |
| 2024-02-08 13:59:00,1707400740000,69.96,69.96,69.96,69.96,117.0,69.9626,6 | |
| 2024-02-08 14:01:00,1707400860000,69.91,70.0,69.91,70.0,5536.0,69.9915,11 | |
| 2024-02-08 14:03:00,1707400980000,70.05,70.05,70.05,70.05,2517.0,70.0496,10 | |
| 2024-02-08 14:04:00,1707401040000,70.03,70.03,70.03,70.03,101.0,70.0301,2 | |
| 2024-02-08 14:05:00,1707401100000,70.05,70.05,70.05,70.05,250.0,70.05,1 | |
| 2024-02-08 14:07:00,1707401220000,70.06,70.06,70.06,70.06,1085.0,70.0588,4 | |
| 2024-02-08 14:08:00,1707401280000,70.02,70.02,70.0,70.0,215.0,70.0072,3 | |
| 2024-02-08 14:11:00,1707401460000,70.08,70.08,70.08,70.08,225.0,70.0773,4 | |
| 2024-02-08 14:12:00,1707401520000,70.1,70.12,70.1,70.12,1614.0,70.1062,12 | |
| 2024-02-08 14:14:00,1707401640000,70.12,70.25,70.12,70.25,4874.0,70.2184,40 | |
| 2024-02-08 14:15:00,1707401700000,70.25,70.27,70.25,70.26,405594.0,70.255,702 | |
| 2024-02-08 14:16:00,1707401760000,70.26,70.27,70.25,70.25,157818.0,70.2591,997 | |
| 2024-02-08 14:17:00,1707401820000,70.24,70.26,70.24,70.25,24542.0,70.2519,65 | |
| 2024-02-08 14:18:00,1707401880000,70.25,70.25,70.23,70.25,194561.0,70.25,75 | |
| 2024-02-08 14:19:00,1707401940000,70.22,70.22,70.2,70.2,1207.0,70.2033,6 | |
| 2024-02-08 14:20:00,1707402000000,70.19,70.25,70.19,70.25,98210.0,70.2496,43 | |
| 2024-02-08 14:21:00,1707402060000,70.25,70.25,70.18,70.19,9758.0,70.2431,16 | |
| 2024-02-08 14:22:00,1707402120000,70.22,70.22,70.22,70.22,159.0,70.218,5 | |
| 2024-02-08 14:23:00,1707402180000,70.2,70.2,70.2,70.2,501.0,70.2,2 | |
| 2024-02-08 14:24:00,1707402240000,70.21,70.21,70.21,70.21,330.0,70.2073,3 | |
| 2024-02-08 14:26:00,1707402360000,70.25,70.25,70.25,70.25,5002.0,70.25,2 | |
| 2024-02-08 14:28:00,1707402480000,70.29,70.3,70.29,70.3,1137.0,70.2991,6 | |
| 2024-02-08 14:29:00,1707402540000,70.28,70.28,70.28,70.28,5907.0,70.28,33 | |
| 2024-02-08 14:30:00,1707402600000,70.27,70.3412,70.26,70.33,29419.0,70.2854,162 | |
| 2024-02-08 14:31:00,1707402660000,70.34,70.5,70.34,70.48,23308.0,70.4659,195 | |
| 2024-02-08 14:32:00,1707402720000,70.47,70.51,70.43,70.45,17140.0,70.467,134 | |
| 2024-02-08 14:33:00,1707402780000,70.4701,70.49,70.45,70.48,3043.0,70.4729,38 | |
| 2024-02-08 14:34:00,1707402840000,70.49,70.49,70.45,70.45,8855.0,70.4649,76 | |
| 2024-02-08 14:35:00,1707402900000,70.4674,70.47,70.3405,70.35,13086.0,70.4082,106 | |
| 2024-02-08 14:36:00,1707402960000,70.37,70.39,70.3489,70.3599,7155.0,70.3605,49 | |
| 2024-02-08 14:37:00,1707403020000,70.355,70.36,70.325,70.34,4694.0,70.3411,49 | |
| 2024-02-08 14:38:00,1707403080000,70.35,70.38,70.3,70.32,15388.0,70.3528,97 | |
| 2024-02-08 14:39:00,1707403140000,70.34,70.42,70.34,70.42,7304.0,70.3808,73 | |
| 2024-02-08 14:40:00,1707403200000,70.4,70.4,70.325,70.35,4723.0,70.368,47 | |
| 2024-02-08 14:41:00,1707403260000,70.36,70.39,70.29,70.29,8492.0,70.3346,88 | |
| 2024-02-08 14:42:00,1707403320000,70.28,70.28,70.22,70.23,10966.0,70.2393,99 | |
| 2024-02-08 14:43:00,1707403380000,70.24,70.35,70.24,70.305,21139.0,70.3097,73 | |
| 2024-02-08 14:44:00,1707403440000,70.32,70.355,70.3101,70.34,9199.0,70.3382,48 | |
| 2024-02-08 14:45:00,1707403500000,70.35,70.35,70.3,70.34,3036.0,70.3258,37 | |
| 2024-02-08 14:46:00,1707403560000,70.31,70.34,70.31,70.34,4582.0,70.3256,46 | |
| 2024-02-08 14:47:00,1707403620000,70.33,70.33,70.295,70.325,101472.0,70.3187,596 | |
| 2024-02-08 14:48:00,1707403680000,70.315,70.46,70.315,70.46,55753.0,70.3755,370 | |
| 2024-02-08 14:49:00,1707403740000,70.46,70.46,70.39,70.41,9717.0,70.4424,89 | |
| 2024-02-08 14:50:00,1707403800000,70.406,70.44,70.37,70.4,6023.0,70.3985,69 | |
| 2024-02-08 14:51:00,1707403860000,70.4,70.499,70.4,70.46,9534.0,70.457,78 | |
| 2024-02-08 14:52:00,1707403920000,70.4812,70.52,70.45,70.48,13508.0,70.4825,134 | |
| 2024-02-08 14:53:00,1707403980000,70.4786,70.4918,70.45,70.4701,7108.0,70.4704,58 | |
| 2024-02-08 14:54:00,1707404040000,70.4812,70.55,70.47,70.47,6281.0,70.521,63 | |
| 2024-02-08 14:55:00,1707404100000,70.47,70.52,70.47,70.49,3161.0,70.5049,28 | |
| 2024-02-08 14:56:00,1707404160000,70.49,70.51,70.485,70.5,3721.0,70.4927,28 | |
| 2024-02-08 14:57:00,1707404220000,70.51,70.54,70.5,70.51,3153.0,70.5222,42 | |
| 2024-02-08 14:58:00,1707404280000,70.52,70.52,70.48,70.48,6505.0,70.5023,32 | |
| 2024-02-08 14:59:00,1707404340000,70.48,70.5,70.461,70.49,3975.0,70.483,45 | |
| 2024-02-08 15:00:00,1707404400000,70.49,70.58,70.49,70.56,9490.0,70.5513,115 | |
| 2024-02-08 15:01:00,1707404460000,70.58,70.58,70.54,70.57,4210.0,70.57,32 | |
| 2024-02-08 15:02:00,1707404520000,70.59,70.66,70.59,70.65,57113.0,70.6425,415 | |
| 2024-02-08 15:03:00,1707404580000,70.62,70.64,70.58,70.62,7805.0,70.6045,73 | |
| 2024-02-08 15:04:00,1707404640000,70.63,70.7,70.63,70.63,12027.0,70.676,95 | |
| 2024-02-08 15:05:00,1707404700000,70.62,70.63,70.57,70.59,11689.0,70.6011,126 | |
| 2024-02-08 15:06:00,1707404760000,70.595,70.62,70.59,70.6,2541.0,70.6007,43 | |
| 2024-02-08 15:07:00,1707404820000,70.6101,70.66,70.6101,70.6401,3033.0,70.6486,47 | |
| 2024-02-08 15:08:00,1707404880000,70.6397,70.65,70.62,70.63,1742.0,70.6331,27 | |
| 2024-02-08 15:09:00,1707404940000,70.63,70.66,70.63,70.66,4182.0,70.6467,56 | |
| 2024-02-08 15:10:00,1707405000000,70.665,70.67,70.65,70.67,1590.0,70.6643,27 | |
| 2024-02-08 15:11:00,1707405060000,70.68,70.71,70.68,70.7,6407.0,70.6868,52 | |
| 2024-02-08 15:12:00,1707405120000,70.69,70.69,70.69,70.69,2227.0,70.69,14 | |
| 2024-02-08 15:13:00,1707405180000,70.69,70.7,70.6369,70.65,8353.0,70.6591,55 | |
| 2024-02-08 15:14:00,1707405240000,70.631,70.6825,70.63,70.6825,4887.0,70.67,31 | |
| 2024-02-08 15:15:00,1707405300000,70.681,70.6836,70.65,70.655,3272.0,70.6596,33 | |
| 2024-02-08 15:16:00,1707405360000,70.66,70.7,70.65,70.66,9328.0,70.6727,62 | |
| 2024-02-08 15:17:00,1707405420000,70.67,70.68,70.62,70.63,4909.0,70.6627,56 | |
| 2024-02-08 15:18:00,1707405480000,70.625,70.625,70.581,70.581,4498.0,70.6026,49 | |
| 2024-02-08 15:19:00,1707405540000,70.58,70.6,70.57,70.595,4660.0,70.5933,28 | |
| 2024-02-08 15:20:00,1707405600000,70.61,70.68,70.605,70.67,3000.0,70.6478,40 | |
| 2024-02-08 15:21:00,1707405660000,70.69,70.7,70.66,70.68,11608.0,70.6718,57 | |
| 2024-02-08 15:22:00,1707405720000,70.68,70.69,70.65,70.67,4381.0,70.6699,49 | |
| 2024-02-08 15:23:00,1707405780000,70.6751,70.6751,70.64,70.64,10600.0,70.6644,75 | |
| 2024-02-08 15:24:00,1707405840000,70.635,70.635,70.58,70.61,24908.0,70.6089,153 | |
| 2024-02-08 15:25:00,1707405900000,70.61,70.68,70.61,70.65,18363.0,70.6402,130 | |
| 2024-02-08 15:26:00,1707405960000,70.64,70.66,70.63,70.65,6980.0,70.6437,61 | |
| 2024-02-08 15:27:00,1707406020000,70.66,70.7,70.66,70.67,4211.0,70.6815,59 | |
| 2024-02-08 15:28:00,1707406080000,70.68,70.69,70.67,70.68,5616.0,70.6865,43 | |
| 2024-02-08 15:29:00,1707406140000,70.69,70.72,70.688,70.688,29965.0,70.712,125 | |
| 2024-02-08 15:30:00,1707406200000,70.7,70.73,70.6501,70.68,7259.0,70.7022,84 | |
| 2024-02-08 15:31:00,1707406260000,70.66,70.72,70.65,70.72,3799.0,70.6983,51 | |
| 2024-02-08 15:32:00,1707406320000,70.73,70.74,70.7,70.72,2967.0,70.7137,32 | |
| 2024-02-08 15:33:00,1707406380000,70.7,70.71,70.66,70.66,9173.0,70.6882,102 | |
| 2024-02-08 15:34:00,1707406440000,70.67,70.67,70.61,70.63,5704.0,70.6408,58 | |
| 2024-02-08 15:35:00,1707406500000,70.63,70.6334,70.52,70.5352,9729.0,70.5592,86 | |
| 2024-02-08 15:36:00,1707406560000,70.54,70.62,70.53,70.6,4607.0,70.5898,60 | |
| 2024-02-08 15:37:00,1707406620000,70.61,70.73,70.61,70.715,11437.0,70.7066,61 | |
| 2024-02-08 15:38:00,1707406680000,70.72,70.85,70.69,70.83,39854.0,70.7952,366 | |
| 2024-02-08 15:39:00,1707406740000,70.84,70.85,70.775,70.775,9052.0,70.8237,96 | |
| 2024-02-08 15:40:00,1707406800000,70.79,70.84,70.76,70.77,19042.0,70.7843,153 | |
| 2024-02-08 15:41:00,1707406860000,70.78,70.79,70.75,70.76,4783.0,70.7633,43 | |
| 2024-02-08 15:42:00,1707406920000,70.76,70.81,70.76,70.79,16754.0,70.7981,115 | |
| 2024-02-08 15:43:00,1707406980000,70.79,70.8,70.74,70.76,6944.0,70.7543,71 | |
| 2024-02-08 15:44:00,1707407040000,70.76,70.78,70.72,70.75,4326.0,70.7538,45 | |
| 2024-02-08 15:45:00,1707407100000,70.79,70.81,70.79,70.79,3360.0,70.7989,52 | |
| 2024-02-08 15:46:00,1707407160000,70.78,70.79,70.73,70.75,2423.0,70.7673,36 | |
| 2024-02-08 15:47:00,1707407220000,70.76,70.8,70.7,70.7,10992.0,70.7727,74 | |
| 2024-02-08 15:48:00,1707407280000,70.69,70.7012,70.6787,70.69,3431.0,70.6909,41 | |
| 2024-02-08 15:49:00,1707407340000,70.68,70.68,70.61,70.61,2441.0,70.647,34 | |
| 2024-02-08 15:50:00,1707407400000,70.61,70.64,70.54,70.55,7803.0,70.5941,94 | |
| 2024-02-08 15:51:00,1707407460000,70.55,70.59,70.55,70.55,3083.0,70.5557,44 | |
| 2024-02-08 15:52:00,1707407520000,70.55,70.58,70.55,70.571,7193.0,70.5766,61 | |
| 2024-02-08 15:53:00,1707407580000,70.55,70.61,70.55,70.58,3359.0,70.5847,50 | |
| 2024-02-08 15:54:00,1707407640000,70.56,70.57,70.54,70.56,2910.0,70.5574,37 | |
| 2024-02-08 15:55:00,1707407700000,70.56,70.56,70.52,70.52,2220.0,70.5385,36 | |
| 2024-02-08 15:56:00,1707407760000,70.55,70.56,70.5301,70.535,2495.0,70.5476,29 | |
| 2024-02-08 15:57:00,1707407820000,70.56,70.56,70.4901,70.495,5695.0,70.5162,64 | |
| 2024-02-08 15:58:00,1707407880000,70.49,70.49,70.415,70.44,18103.0,70.4576,111 | |
| 2024-02-08 15:59:00,1707407940000,70.45,70.52,70.43,70.51,12717.0,70.4558,87 | |
| 2024-02-08 16:00:00,1707408000000,70.52,70.52,70.47,70.52,9161.0,70.4997,70 | |
| 2024-02-08 16:01:00,1707408060000,70.52,70.59,70.51,70.5335,13019.0,70.5516,112 | |
| 2024-02-08 16:02:00,1707408120000,70.52,70.6,70.49,70.6,8266.0,70.5212,65 | |
| 2024-02-08 16:03:00,1707408180000,70.6,70.6099,70.5,70.52,10712.0,70.5561,76 | |
| 2024-02-08 16:04:00,1707408240000,70.52,70.52,70.46,70.5,3465.0,70.4901,38 | |
| 2024-02-08 16:05:00,1707408300000,70.5,70.53,70.5,70.5178,1873.0,70.5164,13 | |
| 2024-02-08 16:06:00,1707408360000,70.52,70.53,70.48,70.52,824.0,70.5124,14 | |
| 2024-02-08 16:07:00,1707408420000,70.52,70.52,70.4411,70.45,3837.0,70.4568,21 | |
| 2024-02-08 16:08:00,1707408480000,70.48,70.5,70.47,70.495,6834.0,70.4798,37 | |
| 2024-02-08 16:09:00,1707408540000,70.49,70.54,70.49,70.54,3894.0,70.5077,25 | |
| 2024-02-08 16:10:00,1707408600000,70.52,70.58,70.52,70.54,5696.0,70.5533,51 | |
| 2024-02-08 16:11:00,1707408660000,70.5301,70.56,70.5301,70.56,1628.0,70.5481,18 | |
| 2024-02-08 16:12:00,1707408720000,70.5516,70.64,70.51,70.64,11434.0,70.5572,79 | |
| 2024-02-08 16:13:00,1707408780000,70.65,70.69,70.65,70.68,12907.0,70.6791,108 | |
| 2024-02-08 16:14:00,1707408840000,70.67,70.69,70.66,70.66,3136.0,70.6823,25 | |
| 2024-02-08 16:15:00,1707408900000,70.68,70.71,70.65,70.65,7548.0,70.6881,54 | |
| 2024-02-08 16:16:00,1707408960000,70.61,70.68,70.61,70.68,4809.0,70.6271,27 | |
| 2024-02-08 16:17:00,1707409020000,70.68,70.68,70.64,70.64,3247.0,70.666,48 | |
| 2024-02-08 16:18:00,1707409080000,70.65,70.67,70.65,70.67,1319.0,70.6633,19 | |
| 2024-02-08 16:19:00,1707409140000,70.7,70.73,70.7,70.71,2507.0,70.7181,27 | |
| 2024-02-08 16:20:00,1707409200000,70.73,70.79,70.73,70.79,1536.0,70.7616,24 | |
| 2024-02-08 16:21:00,1707409260000,70.79,70.82,70.76,70.82,9826.0,70.7935,58 | |
| 2024-02-08 16:22:00,1707409320000,70.81,70.89,70.79,70.85,8609.0,70.8419,98 | |
| 2024-02-08 16:23:00,1707409380000,70.87,70.8701,70.825,70.84,11901.0,70.8414,74 | |
| 2024-02-08 16:24:00,1707409440000,70.84,70.9014,70.835,70.885,9780.0,70.8685,103 | |
| 2024-02-08 16:25:00,1707409500000,70.86,70.86,70.82,70.84,7257.0,70.8382,40 | |
| 2024-02-08 16:26:00,1707409560000,70.85,70.87,70.8,70.8699,16446.0,70.8234,91 | |
| 2024-02-08 16:27:00,1707409620000,70.87,70.87,70.84,70.87,14666.0,70.8454,131 | |
| 2024-02-08 16:28:00,1707409680000,70.86,70.99,70.86,70.93,20857.0,70.9403,176 | |
| 2024-02-08 16:29:00,1707409740000,70.9369,70.95,70.89,70.95,16016.0,70.9158,169 | |
| 2024-02-08 16:30:00,1707409800000,70.96,70.96,70.89,70.93,15532.0,70.9385,138 | |
| 2024-02-08 16:31:00,1707409860000,70.925,70.95,70.8975,70.95,8293.0,70.9316,83 | |
| 2024-02-08 16:32:00,1707409920000,70.92,70.92,70.83,70.83,7935.0,70.8923,63 | |
| 2024-02-08 16:33:00,1707409980000,70.84,70.89,70.835,70.84,16277.0,70.8685,127 | |
| 2024-02-08 16:34:00,1707410040000,70.84,70.85,70.8,70.85,9439.0,70.8206,87 | |
| 2024-02-08 16:35:00,1707410100000,70.86,70.93,70.86,70.8818,11389.0,70.8997,72 | |
| 2024-02-08 16:36:00,1707410160000,70.88,70.91,70.845,70.91,7992.0,70.864,59 | |
| 2024-02-08 16:37:00,1707410220000,70.93,70.94,70.88,70.89,2781.0,70.9163,40 | |
| 2024-02-08 16:38:00,1707410280000,70.88,70.9,70.86,70.89,2479.0,70.8837,29 | |
| 2024-02-08 16:39:00,1707410340000,70.89,70.91,70.87,70.88,8235.0,70.8862,79 | |
| 2024-02-08 16:40:00,1707410400000,70.9,70.92,70.9,70.91,1032.0,70.9091,15 | |
| 2024-02-08 16:41:00,1707410460000,70.87,70.9,70.85,70.88,5671.0,70.8704,72 | |
| 2024-02-08 16:42:00,1707410520000,70.88,70.93,70.88,70.93,7243.0,70.8964,83 | |
| 2024-02-08 16:43:00,1707410580000,70.93,70.95,70.92,70.92,3744.0,70.9347,47 | |
| 2024-02-08 16:44:00,1707410640000,70.91,70.93,70.88,70.92,7718.0,70.9084,64 | |
| 2024-02-08 16:45:00,1707410700000,70.93,70.93,70.89,70.9,7685.0,70.9088,69 | |
| 2024-02-08 16:46:00,1707410760000,70.91,70.96,70.9075,70.94,9090.0,70.9344,107 | |
| 2024-02-08 16:47:00,1707410820000,70.93,70.95,70.915,70.94,4846.0,70.9412,51 | |
| 2024-02-08 16:48:00,1707410880000,70.95,70.95,70.91,70.94,4885.0,70.9318,57 | |
| 2024-02-08 16:49:00,1707410940000,70.92,70.94,70.92,70.94,5422.0,70.9299,54 | |
| 2024-02-08 16:50:00,1707411000000,70.94,70.99,70.94,70.99,4583.0,70.9655,42 | |
| 2024-02-08 16:51:00,1707411060000,70.97,71.05,70.97,70.99,28706.0,71.0199,309 | |
| 2024-02-08 16:52:00,1707411120000,70.98,71.03,70.98,71.02,8195.0,71.0215,89 | |
| 2024-02-08 16:53:00,1707411180000,71.01,71.05,71.005,71.02,3849.0,71.0318,47 | |
| 2024-02-08 16:54:00,1707411240000,71.02,71.04,71.02,71.04,1829.0,71.0295,22 | |
| 2024-02-08 16:55:00,1707411300000,71.03,71.03,71.005,71.025,19894.0,71.0174,126 | |
| 2024-02-08 16:56:00,1707411360000,71.0201,71.0201,70.99,71.02,4477.0,71.0098,52 | |
| 2024-02-08 16:57:00,1707411420000,71.02,71.02,70.975,71.01,3994.0,70.9984,37 | |
| 2024-02-08 16:58:00,1707411480000,71.0,71.07,70.995,71.05,24163.0,71.0302,198 | |
| 2024-02-08 16:59:00,1707411540000,71.05,71.07,71.03,71.05,5931.0,71.054,56 | |
| 2024-02-08 17:00:00,1707411600000,71.04,71.07,71.02,71.07,6666.0,71.0473,77 | |
| 2024-02-08 17:01:00,1707411660000,71.08,71.1,71.06,71.09,16799.0,71.0901,145 | |
| 2024-02-08 17:02:00,1707411720000,71.09,71.11,71.08,71.09,37528.0,71.0911,234 | |
| 2024-02-08 17:03:00,1707411780000,71.1,71.11,71.07,71.11,9729.0,71.0897,84 | |
| 2024-02-08 17:04:00,1707411840000,71.11,71.12,71.09,71.09,18925.0,71.1014,146 | |
| 2024-02-08 17:05:00,1707411900000,71.09,71.09,71.06,71.07,25231.0,71.0747,153 | |
| 2024-02-08 17:06:00,1707411960000,71.065,71.08,71.04,71.06,35845.0,71.0497,175 | |
| 2024-02-08 17:07:00,1707412020000,71.07,71.08,71.03,71.03,202904.0,70.9107,116 | |
| 2024-02-08 17:08:00,1707412080000,71.02,71.03,70.95,71.02,167162.0,70.9188,281 | |
| 2024-02-08 17:09:00,1707412140000,71.03,71.09,71.02,71.09,11215.0,71.0713,100 | |
| 2024-02-08 17:10:00,1707412200000,71.09,71.09,71.05,71.08,74711.0,70.9389,130 | |
| 2024-02-08 17:11:00,1707412260000,71.09,71.12,71.09,71.12,36735.0,71.1026,206 | |
| 2024-02-08 17:12:00,1707412320000,71.12,71.13,71.1,71.11,58931.0,71.104,182 | |
| 2024-02-08 17:13:00,1707412380000,71.11,71.12,71.09,71.11,71951.0,71.1031,295 | |
| 2024-02-08 17:14:00,1707412440000,71.11,71.11,71.08,71.09,4386.0,71.0982,52 | |
| 2024-02-08 17:15:00,1707412500000,71.1,71.105,71.08,71.09,8636.0,71.0947,63 | |
| 2024-02-08 17:16:00,1707412560000,71.08,71.0858,71.04,71.06,24480.0,71.0534,119 | |
| 2024-02-08 17:17:00,1707412620000,71.06,71.07,71.03,71.04,7722.0,71.051,66 | |
| 2024-02-08 17:18:00,1707412680000,71.04,71.08,70.99,71.0,22870.0,71.046,155 | |
| 2024-02-08 17:19:00,1707412740000,71.0,71.02,70.99,71.02,5515.0,71.011,46 | |
| 2024-02-08 17:20:00,1707412800000,71.03,71.06,71.01,71.05,11107.0,71.0214,72 | |
| 2024-02-08 17:21:00,1707412860000,71.03,71.04,71.01,71.03,2344.0,71.0288,30 | |
| 2024-02-08 17:22:00,1707412920000,71.03,71.03,70.98,70.99,15841.0,70.9949,172 | |
| 2024-02-08 17:23:00,1707412980000,70.99,71.06,70.98,71.03,11152.0,71.032,102 | |
| 2024-02-08 17:24:00,1707413040000,71.025,71.06,71.0099,71.04,13098.0,71.0322,124 | |
| 2024-02-08 17:25:00,1707413100000,71.05,71.07,71.02,71.06,7485.0,71.0442,68 | |
| 2024-02-08 17:26:00,1707413160000,71.04,71.05,71.02,71.03,65589.0,70.9176,78 | |
| 2024-02-08 17:27:00,1707413220000,71.03,71.03,71.0,71.01,4859.0,71.0142,56 | |
| 2024-02-08 17:28:00,1707413280000,71.01,71.01,70.97,70.98,2721.0,70.9902,26 | |
| 2024-02-08 17:29:00,1707413340000,70.9813,71.0,70.98,70.99,5960.0,70.9916,50 | |
| 2024-02-08 17:30:00,1707413400000,70.99,71.04,70.99,71.04,10698.0,71.0245,104 | |
| 2024-02-08 17:31:00,1707413460000,71.04,71.09,71.04,71.09,12243.0,71.0678,121 | |
| 2024-02-08 17:32:00,1707413520000,71.1,71.12,71.06,71.06,6417.0,71.0977,67 | |
| 2024-02-08 17:33:00,1707413580000,71.03,71.04,71.0,71.04,7289.0,71.0219,81 | |
| 2024-02-08 17:34:00,1707413640000,71.05,71.05,71.03,71.04,6810.0,71.0325,85 | |
| 2024-02-08 17:35:00,1707413700000,71.02,71.05,70.99,70.99,7005.0,71.0254,72 | |
| 2024-02-08 17:36:00,1707413760000,70.98,71.01,70.98,71.01,3796.0,71.0014,37 | |
| 2024-02-08 17:37:00,1707413820000,71.02,71.02,71.0,71.01,31160.0,71.0044,209 | |
| 2024-02-08 17:38:00,1707413880000,71.0,71.03,71.0,71.03,4952.0,71.0233,54 | |
| 2024-02-08 17:39:00,1707413940000,71.02,71.1,71.02,71.1,14346.0,71.0731,146 | |
| 2024-02-08 17:40:00,1707414000000,71.1,71.11,71.09,71.1,8484.0,71.0965,56 | |
| 2024-02-08 17:41:00,1707414060000,71.09,71.1,71.08,71.1,7876.0,71.0879,86 | |
| 2024-02-08 17:42:00,1707414120000,71.12,71.14,71.1101,71.14,5962.0,71.1303,50 | |
| 2024-02-08 17:43:00,1707414180000,71.14,71.2,71.14,71.18,19666.0,71.1761,165 | |
| 2024-02-08 17:44:00,1707414240000,71.18,71.25,71.16,71.22,45352.0,71.2185,306 | |
| 2024-02-08 17:45:00,1707414300000,71.22,71.23,71.17,71.19,53339.0,71.2098,332 | |
| 2024-02-08 17:46:00,1707414360000,71.18,71.18,71.11,71.12,29880.0,71.1567,201 | |
| 2024-02-08 17:47:00,1707414420000,71.13,71.17,71.13,71.15,33838.0,71.1514,204 | |
| 2024-02-08 17:48:00,1707414480000,71.16,71.19,71.15,71.16,10040.0,71.1701,65 | |
| 2024-02-08 17:49:00,1707414540000,71.15,71.15,71.106,71.11,1810.0,71.1393,15 | |
| 2024-02-08 17:50:00,1707414600000,71.11,71.12,71.09,71.1,2479.0,71.11,32 | |
| 2024-02-08 17:51:00,1707414660000,71.11,71.11,71.09,71.11,1233.0,71.1019,18 | |
| 2024-02-08 17:52:00,1707414720000,71.11,71.17,71.11,71.135,7836.0,71.1339,41 | |
| 2024-02-08 17:53:00,1707414780000,71.15,71.17,71.14,71.17,3486.0,71.1571,35 | |
| 2024-02-08 17:54:00,1707414840000,71.17,71.19,71.168,71.168,5897.0,71.1791,58 | |
| 2024-02-08 17:55:00,1707414900000,71.18,71.25,71.17,71.23,6242.0,71.2146,57 | |
| 2024-02-08 17:56:00,1707414960000,71.2158,71.24,71.21,71.24,23611.0,71.2271,108 | |
| 2024-02-08 17:57:00,1707415020000,71.24,71.25,71.21,71.25,12352.0,71.2316,84 | |
| 2024-02-08 17:58:00,1707415080000,71.24,71.26,71.23,71.26,15446.0,71.2512,72 | |
| 2024-02-08 17:59:00,1707415140000,71.26,71.27,71.24,71.26,6142.0,71.2617,41 | |
| 2024-02-08 18:00:00,1707415200000,71.26,71.27,71.1801,71.22,12810.0,71.2219,86 | |
| 2024-02-08 18:01:00,1707415260000,71.2,71.32,71.2,71.32,16652.0,71.2764,117 | |
| 2024-02-08 18:02:00,1707415320000,71.33,71.34,71.29,71.295,21001.0,71.3193,110 | |
| 2024-02-08 18:03:00,1707415380000,71.3,71.33,71.28,71.29,13148.0,71.3097,107 | |
| 2024-02-08 18:04:00,1707415440000,71.29,71.305,71.24,71.26,13635.0,71.2814,109 | |
| 2024-02-08 18:05:00,1707415500000,71.27,71.27,71.2,71.21,14841.0,71.2271,96 | |
| 2024-02-08 18:06:00,1707415560000,71.21,71.25,71.21,71.21,28255.0,71.2255,114 | |
| 2024-02-08 18:07:00,1707415620000,71.21,71.23,71.17,71.18,18932.0,71.2047,126 | |
| 2024-02-08 18:08:00,1707415680000,71.18,71.19,71.15,71.16,10926.0,71.1646,72 | |
| 2024-02-08 18:09:00,1707415740000,71.15,71.15,71.12,71.12,10883.0,71.1396,80 | |
| 2024-02-08 18:10:00,1707415800000,71.12,71.18,71.11,71.18,14117.0,71.1465,116 | |
| 2024-02-08 18:11:00,1707415860000,71.17,71.22,71.165,71.22,7235.0,71.1961,59 | |
| 2024-02-08 18:12:00,1707415920000,71.205,71.21,71.17,71.18,6862.0,71.2005,45 | |
| 2024-02-08 18:13:00,1707415980000,71.18,71.2,71.16,71.16,5615.0,71.1812,37 | |
| 2024-02-08 18:14:00,1707416040000,71.17,71.17,71.115,71.115,13818.0,71.1505,87 | |
| 2024-02-08 18:15:00,1707416100000,71.12,71.14,71.105,71.14,3469.0,71.1145,43 | |
| 2024-02-08 18:16:00,1707416160000,71.135,71.17,71.13,71.15,5012.0,71.1553,23 | |
| 2024-02-08 18:17:00,1707416220000,71.15,71.18,71.15,71.18,9945.0,71.1685,53 | |
| 2024-02-08 18:18:00,1707416280000,71.19,71.21,71.19,71.2,4584.0,71.1995,49 | |
| 2024-02-08 18:19:00,1707416340000,71.16,71.18,71.16,71.16,4795.0,71.1757,40 | |
| 2024-02-08 18:20:00,1707416400000,71.15,71.15,71.09,71.11,3753.0,71.1079,48 | |
| 2024-02-08 18:21:00,1707416460000,71.12,71.12,71.08,71.12,5910.0,71.098,50 | |
| 2024-02-08 18:22:00,1707416520000,71.1,71.11,71.095,71.095,9104.0,71.1087,21 | |
| 2024-02-08 18:23:00,1707416580000,71.09,71.11,71.075,71.11,3786.0,71.088,32 | |
| 2024-02-08 18:24:00,1707416640000,71.11,71.11,71.08,71.11,2485.0,71.0999,35 | |
| 2024-02-08 18:25:00,1707416700000,71.11,71.12,71.1,71.12,1995.0,71.1157,23 | |
| 2024-02-08 18:26:00,1707416760000,71.09,71.1,71.09,71.09,2811.0,71.0956,42 | |
| 2024-02-08 18:27:00,1707416820000,71.11,71.1699,71.11,71.15,9243.0,71.1546,40 | |
| 2024-02-08 18:28:00,1707416880000,71.13,71.17,71.13,71.17,9237.0,71.1582,56 | |
| 2024-02-08 18:29:00,1707416940000,71.15,71.16,71.12,71.135,7274.0,71.1341,39 | |
| 2024-02-08 18:30:00,1707417000000,71.13,71.13,71.1,71.11,10088.0,71.1039,66 | |
| 2024-02-08 18:31:00,1707417060000,71.11,71.14,71.085,71.14,15057.0,71.1124,92 | |
| 2024-02-08 18:32:00,1707417120000,71.13,71.13,71.05,71.05,5641.0,71.0761,64 | |
| 2024-02-08 18:33:00,1707417180000,71.05,71.08,71.05,71.08,3543.0,71.0712,37 | |
| 2024-02-08 18:34:00,1707417240000,71.0999,71.0999,71.09,71.09,1875.0,71.0925,14 | |
| 2024-02-08 18:35:00,1707417300000,71.09,71.14,71.09,71.13,5737.0,71.1094,54 | |
| 2024-02-08 18:36:00,1707417360000,71.13,71.14,71.1209,71.13,3818.0,71.1293,31 | |
| 2024-02-08 18:37:00,1707417420000,71.14,71.2,71.14,71.16,10779.0,71.1808,85 | |
| 2024-02-08 18:38:00,1707417480000,71.16,71.18,71.16,71.18,1508.0,71.1692,21 | |
| 2024-02-08 18:39:00,1707417540000,71.18,71.18,71.18,71.18,139.0,71.1778,7 | |
| 2024-02-08 18:40:00,1707417600000,71.16,71.16,71.13,71.13,8232.0,71.1475,90 | |
| 2024-02-08 18:41:00,1707417660000,71.11,71.11,71.1,71.11,778.0,71.1093,11 | |
| 2024-02-08 18:42:00,1707417720000,71.09,71.1,71.08,71.1,1011.0,71.0866,21 | |
| 2024-02-08 18:43:00,1707417780000,71.09,71.09,71.07,71.07,431.0,71.0812,7 | |
| 2024-02-08 18:44:00,1707417840000,71.11,71.14,71.11,71.13,9667.0,71.1199,57 | |
| 2024-02-08 18:45:00,1707417900000,71.15,71.2,71.15,71.19,3042.0,71.1668,33 | |
| 2024-02-08 18:46:00,1707417960000,71.21,71.26,71.21,71.24,5099.0,71.243,47 | |
| 2024-02-08 18:47:00,1707418020000,71.23,71.29,71.23,71.265,10425.0,71.2656,81 | |
| 2024-02-08 18:48:00,1707418080000,71.261,71.29,71.261,71.28,8008.0,71.2783,39 | |
| 2024-02-08 18:49:00,1707418140000,71.28,71.3,71.26,71.26,2936.0,71.28,31 | |
| 2024-02-08 18:50:00,1707418200000,71.25,71.26,71.21,71.22,11053.0,71.2389,101 | |
| 2024-02-08 18:51:00,1707418260000,71.23,71.26,71.23,71.26,8159.0,71.2474,67 | |
| 2024-02-08 18:52:00,1707418320000,71.25,71.26,71.24,71.24,2919.0,71.2544,30 | |
| 2024-02-08 18:53:00,1707418380000,71.24,71.25,71.2,71.2,6807.0,71.2246,83 | |
| 2024-02-08 18:54:00,1707418440000,71.2,71.25,71.2,71.23,3820.0,71.2093,26 | |
| 2024-02-08 18:55:00,1707418500000,71.24,71.26,71.23,71.25,1316.0,71.2407,18 | |
| 2024-02-08 18:56:00,1707418560000,71.24,71.24,71.23,71.23,306.0,71.2366,8 | |
| 2024-02-08 18:57:00,1707418620000,71.23,71.23,71.14,71.14,10806.0,71.1626,106 | |
| 2024-02-08 18:58:00,1707418680000,71.12,71.15,71.12,71.15,3383.0,71.1319,35 | |
| 2024-02-08 18:59:00,1707418740000,71.14,71.14,71.11,71.12,11860.0,71.1195,101 | |
| 2024-02-08 19:00:00,1707418800000,71.12,71.13,71.06,71.11,4979.0,71.1004,65 | |
| 2024-02-08 19:01:00,1707418860000,71.1,71.21,71.1,71.21,14342.0,71.1452,114 | |
| 2024-02-08 19:02:00,1707418920000,71.21,71.24,71.21,71.23,10389.0,71.2268,55 | |
| 2024-02-08 19:03:00,1707418980000,71.24,71.24,71.17,71.21,28059.0,71.2045,192 | |
| 2024-02-08 19:04:00,1707419040000,71.22,71.28,71.2,71.27,9774.0,71.2413,89 | |
| 2024-02-08 19:05:00,1707419100000,71.26,71.27,71.22,71.27,9776.0,71.2466,75 | |
| 2024-02-08 19:06:00,1707419160000,71.27,71.3,71.26,71.29,2264.0,71.283,30 | |
| 2024-02-08 19:07:00,1707419220000,71.2996,71.31,71.28,71.2994,9846.0,71.298,78 | |
| 2024-02-08 19:08:00,1707419280000,71.29,71.29,71.24,71.24,10271.0,71.2559,110 | |
| 2024-02-08 19:09:00,1707419340000,71.25,71.31,71.25,71.31,7755.0,71.2907,70 | |
| 2024-02-08 19:10:00,1707419400000,71.3,71.32,71.27,71.316,9067.0,71.2873,65 | |
| 2024-02-08 19:11:00,1707419460000,71.32,71.34,71.29,71.29,4584.0,71.3342,33 | |
| 2024-02-08 19:12:00,1707419520000,71.305,71.32,71.29,71.32,28119.0,71.3064,147 | |
| 2024-02-08 19:13:00,1707419580000,71.31,71.33,71.31,71.32,1347.0,71.319,15 | |
| 2024-02-08 19:14:00,1707419640000,71.31,71.32,71.29,71.32,39092.0,71.3082,174 | |
| 2024-02-08 19:15:00,1707419700000,71.315,71.35,71.31,71.35,28118.0,71.3238,162 | |
| 2024-02-08 19:16:00,1707419760000,71.34,71.35,71.32,71.32,19090.0,71.3391,101 | |
| 2024-02-08 19:17:00,1707419820000,71.32,71.32,71.29,71.3,9476.0,71.3039,59 | |
| 2024-02-08 19:18:00,1707419880000,71.3,71.3,71.26,71.28,2189.0,71.2741,35 | |
| 2024-02-08 19:19:00,1707419940000,71.27,71.27,71.23,71.24,14690.0,71.2486,85 | |
| 2024-02-08 19:20:00,1707420000000,71.24,71.26,71.22,71.25,11028.0,71.2314,130 | |
| 2024-02-08 19:21:00,1707420060000,71.26,71.26,71.2384,71.25,4103.0,71.2499,54 | |
| 2024-02-08 19:22:00,1707420120000,71.27,71.31,71.27,71.29,7296.0,71.2905,70 | |
| 2024-02-08 19:23:00,1707420180000,71.29,71.33,71.28,71.29,41837.0,71.294,234 | |
| 2024-02-08 19:24:00,1707420240000,71.2801,71.29,71.28,71.29,5743.0,71.2882,62 | |
| 2024-02-08 19:25:00,1707420300000,71.29,71.34,71.26,71.34,14194.0,71.3107,129 | |
| 2024-02-08 19:26:00,1707420360000,71.33,71.33,71.255,71.27,12716.0,71.2898,144 | |
| 2024-02-08 19:27:00,1707420420000,71.27,71.34,71.27,71.34,34314.0,71.3125,207 | |
| 2024-02-08 19:28:00,1707420480000,71.35,71.41,71.28,71.28,50646.0,71.369,491 | |
| 2024-02-08 19:29:00,1707420540000,71.29,71.33,71.28,71.33,18517.0,71.3043,176 | |
| 2024-02-08 19:30:00,1707420600000,71.34,71.35,71.31,71.35,8673.0,71.3378,120 | |
| 2024-02-08 19:31:00,1707420660000,71.36,71.36,71.35,71.36,1804.0,71.3589,23 | |
| 2024-02-08 19:32:00,1707420720000,71.38,71.4,71.37,71.38,3903.0,71.392,39 | |
| 2024-02-08 19:33:00,1707420780000,71.38,71.43,71.38,71.43,8212.0,71.4058,45 | |
| 2024-02-08 19:34:00,1707420840000,71.43,71.45,71.43,71.4499,10847.0,71.4425,73 | |
| 2024-02-08 19:35:00,1707420900000,71.44,71.45,71.43,71.43,2327.0,71.4387,37 | |
| 2024-02-08 19:36:00,1707420960000,71.4311,71.44,71.43,71.43,4729.0,71.4369,36 | |
| 2024-02-08 19:37:00,1707421020000,71.43,71.43,71.42,71.42,8689.0,71.4294,75 | |
| 2024-02-08 19:38:00,1707421080000,71.42,71.445,71.42,71.44,6707.0,71.4385,42 | |
| 2024-02-08 19:39:00,1707421140000,71.45,71.53,71.45,71.53,21520.0,71.4978,193 | |
| 2024-02-08 19:40:00,1707421200000,71.52,71.58,71.52,71.56,14705.0,71.5458,84 | |
| 2024-02-08 19:41:00,1707421260000,71.5681,71.57,71.5428,71.5428,9831.0,71.5591,40 | |
| 2024-02-08 19:42:00,1707421320000,71.55,71.56,71.53,71.56,14788.0,71.545,40 | |
| 2024-02-08 19:43:00,1707421380000,71.55,71.55,71.5499,71.55,2455.0,71.55,22 | |
| 2024-02-08 19:44:00,1707421440000,71.55,71.56,71.55,71.55,1413.0,71.555,23 | |
| 2024-02-08 19:45:00,1707421500000,71.55,71.56,71.54,71.55,1318.0,71.5512,22 | |
| 2024-02-08 19:46:00,1707421560000,71.55,71.56,71.55,71.55,804.0,71.5538,15 | |
| 2024-02-08 19:47:00,1707421620000,71.54,71.56,71.54,71.555,14766.0,71.5554,43 | |
| 2024-02-08 19:48:00,1707421680000,71.555,71.59,71.555,71.575,29469.0,71.5782,108 | |
| 2024-02-08 19:49:00,1707421740000,71.58,71.58,71.555,71.565,70872.0,71.5662,294 | |
| 2024-02-08 19:50:00,1707421800000,71.57,71.58,71.565,71.5691,22347.0,71.5696,101 | |
| 2024-02-08 19:51:00,1707421860000,71.57,71.58,71.565,71.57,14599.0,71.5695,69 | |
| 2024-02-08 19:52:00,1707421920000,71.57,71.57,71.56,71.56,40323.0,71.5687,274 | |
| 2024-02-08 19:53:00,1707421980000,71.55,71.56,71.53,71.55,12290.0,71.5456,54 | |
| 2024-02-08 19:54:00,1707422040000,71.54,71.57,71.54,71.57,4223.0,71.5594,43 | |
| 2024-02-08 19:55:00,1707422100000,71.58,71.58,71.56,71.57,2386.0,71.5739,23 | |
| 2024-02-08 19:56:00,1707422160000,71.57,71.59,71.56,71.57,3829.0,71.5727,44 | |
| 2024-02-08 19:57:00,1707422220000,71.57,71.6,71.57,71.58,5490.0,71.5846,42 | |
| 2024-02-08 19:58:00,1707422280000,71.59,71.59,71.58,71.59,3603.0,71.5886,45 | |
| 2024-02-08 19:59:00,1707422340000,71.6,71.6,71.58,71.58,1938.0,71.5837,31 | |
| 2024-02-08 20:00:00,1707422400000,71.57,71.57,71.57,71.57,903.0,71.5722,9 | |
| 2024-02-08 20:01:00,1707422460000,71.57,71.575,71.5677,71.575,10920.0,71.5714,73 | |
| 2024-02-08 20:02:00,1707422520000,71.57,71.5742,71.56,71.57,4604.0,71.5705,27 | |
| 2024-02-08 20:03:00,1707422580000,71.57,71.57,71.56,71.56,6755.0,71.5672,57 | |
| 2024-02-08 20:04:00,1707422640000,71.56,71.57,71.555,71.565,2777.0,71.5602,31 | |
| 2024-02-08 20:05:00,1707422700000,71.57,71.5799,71.56,71.5799,5176.0,71.5711,35 | |
| 2024-02-08 20:06:00,1707422760000,71.58,71.58,71.575,71.58,1371.0,71.5786,18 | |
| 2024-02-08 20:07:00,1707422820000,71.58,71.58,71.575,71.575,1048.0,71.5765,14 | |
| 2024-02-08 20:08:00,1707422880000,71.57,71.57,71.545,71.55,2863.0,71.5588,47 | |
| 2024-02-08 20:09:00,1707422940000,71.55,71.5531,71.52,71.53,9185.0,71.5412,62 | |
| 2024-02-08 20:10:00,1707423000000,71.54,71.55,71.54,71.545,2130.0,71.5436,27 | |
| 2024-02-08 20:11:00,1707423060000,71.55,71.56,71.545,71.55,12864.0,71.5579,95 | |
| 2024-02-08 20:12:00,1707423120000,71.55,71.55,71.525,71.53,16925.0,71.5372,90 | |
| 2024-02-08 20:13:00,1707423180000,71.54,71.56,71.535,71.55,17584.0,71.5474,73 | |
| 2024-02-08 20:14:00,1707423240000,71.55,71.56,71.525,71.55,55317.0,71.5385,108 | |
| 2024-02-08 20:15:00,1707423300000,71.55,71.55,71.535,71.55,9746.0,71.5419,50 | |
| 2024-02-08 20:16:00,1707423360000,71.545,71.57,71.545,71.555,18727.0,71.5558,113 | |
| 2024-02-08 20:17:00,1707423420000,71.56,71.56,71.555,71.555,1901.0,71.5574,17 | |
| 2024-02-08 20:18:00,1707423480000,71.565,71.565,71.565,71.565,380.0,71.5658,10 | |
| 2024-02-08 20:19:00,1707423540000,71.56,71.56,71.535,71.535,20471.0,71.5503,153 | |
| 2024-02-08 20:20:00,1707423600000,71.545,71.55,71.54,71.55,6661.0,71.5469,53 | |
| 2024-02-08 20:21:00,1707423660000,71.545,71.55,71.525,71.54,11580.0,71.5392,84 | |
| 2024-02-08 20:22:00,1707423720000,71.54,71.55,71.54,71.54,1990.0,71.5405,26 | |
| 2024-02-08 20:23:00,1707423780000,71.545,71.545,71.53,71.54,23889.0,71.5334,196 | |
| 2024-02-08 20:24:00,1707423840000,71.54,71.55,71.53,71.54,14387.0,71.5385,147 | |
| 2024-02-08 20:25:00,1707423900000,71.5412,71.5412,71.51,71.52,30874.0,71.5213,266 | |
| 2024-02-08 20:26:00,1707423960000,71.515,71.53,71.51,71.53,19081.0,71.5167,186 | |
| 2024-02-08 20:27:00,1707424020000,71.53,71.54,71.52,71.535,9983.0,71.529,81 | |
| 2024-02-08 20:28:00,1707424080000,71.53,71.535,71.51,71.52,6742.0,71.5274,69 | |
| 2024-02-08 20:29:00,1707424140000,71.52,71.52,71.5,71.5,14963.0,71.5111,154 | |
| 2024-02-08 20:30:00,1707424200000,71.505,71.52,71.5,71.51,20845.0,71.5117,147 | |
| 2024-02-08 20:31:00,1707424260000,71.52,71.5396,71.51,71.535,13804.0,71.5236,138 | |
| 2024-02-08 20:32:00,1707424320000,71.54,71.545,71.525,71.525,4036.0,71.5364,41 | |
| 2024-02-08 20:33:00,1707424380000,71.53,71.5475,71.53,71.535,5759.0,71.5362,31 | |
| 2024-02-08 20:34:00,1707424440000,71.54,71.55,71.53,71.53,4667.0,71.5392,54 | |
| 2024-02-08 20:35:00,1707424500000,71.54,71.55,71.525,71.54,7712.0,71.539,101 | |
| 2024-02-08 20:36:00,1707424560000,71.5392,71.5392,71.525,71.525,2874.0,71.5302,25 | |
| 2024-02-08 20:37:00,1707424620000,71.525,71.53,71.51,71.51,2846.0,71.5204,36 | |
| 2024-02-08 20:38:00,1707424680000,71.52,71.52,71.514,71.514,1019.0,71.5188,17 | |
| 2024-02-08 20:39:00,1707424740000,71.52,71.53,71.52,71.53,7569.0,71.5292,65 | |
| 2024-02-08 20:40:00,1707424800000,71.53,71.545,71.52,71.545,22023.0,71.5308,143 | |
| 2024-02-08 20:41:00,1707424860000,71.545,71.545,71.53,71.54,8602.0,71.5373,103 | |
| 2024-02-08 20:42:00,1707424920000,71.54,71.55,71.54,71.54,5996.0,71.545,67 | |
| 2024-02-08 20:43:00,1707424980000,71.545,71.555,71.545,71.55,14729.0,71.5499,94 | |
| 2024-02-08 20:44:00,1707425040000,71.545,71.555,71.54,71.545,17933.0,71.5452,107 | |
| 2024-02-08 20:45:00,1707425100000,71.54,71.565,71.5319,71.565,12587.0,71.5399,81 | |
| 2024-02-08 20:46:00,1707425160000,71.57,71.585,71.57,71.575,12697.0,71.5792,116 | |
| 2024-02-08 20:47:00,1707425220000,71.575,71.585,71.575,71.575,5417.0,71.5793,58 | |
| 2024-02-08 20:48:00,1707425280000,71.57,71.575,71.56,71.565,15463.0,71.5693,72 | |
| 2024-02-08 20:49:00,1707425340000,71.56,71.59,71.56,71.59,7876.0,71.5727,96 | |
| 2024-02-08 20:50:00,1707425400000,71.58,71.59,71.55,71.5601,18121.0,71.5674,160 | |
| 2024-02-08 20:51:00,1707425460000,71.57,71.585,71.57,71.58,12673.0,71.5769,123 | |
| 2024-02-08 20:52:00,1707425520000,71.58,71.585,71.535,71.54,23495.0,71.5643,212 | |
| 2024-02-08 20:53:00,1707425580000,71.54,71.555,71.51,71.51,15980.0,71.5389,146 | |
| 2024-02-08 20:54:00,1707425640000,71.51,71.54,71.49,71.54,16559.0,71.5081,153 | |
| 2024-02-08 20:55:00,1707425700000,71.54,71.57,71.53,71.565,26967.0,71.5521,223 | |
| 2024-02-08 20:56:00,1707425760000,71.56,71.57,71.54,71.545,18518.0,71.5567,155 | |
| 2024-02-08 20:57:00,1707425820000,71.5406,71.56,71.54,71.56,34166.0,71.5488,230 | |
| 2024-02-08 20:58:00,1707425880000,71.555,71.56,71.52,71.55,49613.0,71.5385,372 | |
| 2024-02-08 20:59:00,1707425940000,71.545,71.55,71.51,71.51,56910.0,71.5332,441 | |
| 2024-02-08 21:00:00,1707426000000,71.55,71.55,71.52,71.52,4204.0,71.541,10 | |
| 2024-02-08 21:02:00,1707426120000,71.54,71.54,71.54,71.54,603.0,71.5399,6 | |
| 2024-02-08 21:04:00,1707426240000,71.59,71.59,71.59,71.59,532.0,71.5899,4 | |
| 2024-02-08 21:07:00,1707426420000,71.6,71.6,71.6,71.6,304.0,71.6,3 | |
| 2024-02-08 21:10:00,1707426600000,71.59,71.59,71.57,71.57,3100.0,71.5739,10 | |
| 2024-02-08 21:11:00,1707426660000,71.57,71.58,71.57,71.57,8157.0,71.5702,21 | |
| 2024-02-08 21:13:00,1707426780000,71.58,71.58,71.58,71.58,306.0,71.58,4 | |
| 2024-02-08 21:17:00,1707427020000,71.58,71.58,71.58,71.58,252.0,71.58,5 | |
| 2024-02-08 21:18:00,1707427080000,71.61,71.61,71.61,71.61,100.0,71.61,1 | |
| 2024-02-08 21:24:00,1707427440000,71.59,71.59,71.58,71.58,301.0,71.5867,3 | |
| 2024-02-08 21:34:00,1707428040000,71.55,71.55,71.55,71.55,111.0,71.5499,3 | |
| 2024-02-08 21:38:00,1707428280000,71.56,71.56,71.56,71.56,500.0,71.56,5 | |
| 2024-02-08 21:39:00,1707428340000,71.55,71.57,71.55,71.57,64330.0,71.5696,75 | |
| 2024-02-08 21:41:00,1707428460000,71.6,71.6,71.58,71.58,55548.0,71.5999,27 | |
| 2024-02-08 21:42:00,1707428520000,71.58,71.58,71.58,71.58,501.0,71.58,4 | |
| 2024-02-08 21:45:00,1707428700000,71.58,71.58,71.58,71.58,166.0,71.576,3 | |
| 2024-02-08 21:53:00,1707429180000,71.57,71.57,71.57,71.57,100.0,71.57,1 | |
| 2024-02-08 21:55:00,1707429300000,71.55,71.55,71.54,71.54,405.0,71.5425,5 | |
| 2024-02-08 21:56:00,1707429360000,71.53,71.53,71.53,71.53,535.0,71.53,3 | |
| 2024-02-08 22:01:00,1707429660000,71.52,71.52,71.52,71.52,100.0,71.52,1 | |
| 2024-02-08 22:12:00,1707430320000,71.55,71.55,71.55,71.55,275.0,71.55,3 | |
| 2024-02-08 22:16:00,1707430560000,71.65,71.65,71.65,71.65,126.0,71.6492,2 | |
| 2024-02-08 22:37:00,1707431820000,71.52,71.52,71.52,71.52,190.0,71.52,1 | |
| 2024-02-08 22:40:00,1707432000000,71.4,71.45,71.4,71.45,220.0,71.4253,3 | |
| 2024-02-08 22:46:00,1707432360000,71.49,71.49,71.41,71.41,500.0,71.426,3 | |
| 2024-02-08 22:51:00,1707432660000,71.41,71.41,71.41,71.41,250.0,71.41,1 | |
| 2024-02-08 22:57:00,1707433020000,71.5,71.5,71.5,71.5,150.0,71.5,1 | |
| 2024-02-08 23:16:00,1707434160000,71.5,71.5,71.5,71.5,925.0,71.5,1 | |
| 2024-02-08 23:25:00,1707434700000,71.45,71.45,71.45,71.45,150.0,71.4501,2 | |
| 2024-02-08 23:34:00,1707435240000,71.45,71.45,71.45,71.45,470.0,71.45,1 | |
| 2024-02-09 00:00:00,1707436800000,71.5,71.5,71.5,71.5,700.0,71.5,1 | |
| 2024-02-09 00:05:00,1707437100000,71.49,71.49,71.49,71.49,101.0,71.4899,2 | |
| 2024-02-09 00:14:00,1707437640000,71.52,71.52,71.52,71.52,2000.0,71.52,9 | |
| 2024-02-09 00:30:00,1707438600000,71.5,71.5,71.5,71.5,120.0,71.5,2 | |
| 2024-02-09 00:49:00,1707439740000,71.5,71.5,71.46,71.47,6208.0,71.4736,27 | |
| 2024-02-09 00:56:00,1707440160000,71.46,71.46,71.46,71.46,474.0,71.4608,4 | |
| 2024-02-09 09:00:00,1707469200000,71.5,71.53,71.48,71.53,3504.0,71.4979,13 | |
| 2024-02-09 09:01:00,1707469260000,71.49,71.49,71.49,71.49,620.0,71.4868,4 | |
| 2024-02-09 10:17:00,1707473820000,71.53,71.53,71.53,71.53,300.0,71.535,3 | |
| 2024-02-09 10:20:00,1707474000000,71.48,71.48,71.48,71.48,698.0,71.48,1 | |
| 2024-02-09 11:37:00,1707478620000,71.43,71.43,71.43,71.43,200.0,71.43,3 | |
| 2024-02-09 11:43:00,1707478980000,71.38,71.38,71.38,71.38,100.0,71.38,1 | |
| 2024-02-09 11:54:00,1707479640000,71.34,71.34,71.34,71.34,300.0,71.3333,5 | |
| 2024-02-09 12:03:00,1707480180000,71.3,71.3,71.3,71.3,3001.0,71.3,3 | |
| 2024-02-09 12:15:00,1707480900000,71.41,71.41,71.41,71.41,100.0,71.41,1 | |
| 2024-02-09 12:30:00,1707481800000,71.23,71.23,71.23,71.23,250.0,71.236,4 | |
| 2024-02-09 12:46:00,1707482760000,71.24,71.24,71.24,71.24,3490.0,71.24,9 | |
| 2024-02-09 12:48:00,1707482880000,71.24,71.24,71.24,71.24,104.0,71.2401,3 | |
| 2024-02-09 13:00:00,1707483600000,71.2511,71.2511,71.2511,71.2511,685.0,71.243,34 | |
| 2024-02-09 13:01:00,1707483660000,71.1,71.1,71.1,71.1,724.0,71.1389,16 | |
| 2024-02-09 13:02:00,1707483720000,71.08,71.08,71.08,71.08,270.0,71.1109,13 | |
| 2024-02-09 13:07:00,1707484020000,71.15,71.15,71.15,71.15,2000.0,71.15,7 | |
| 2024-02-09 13:09:00,1707484140000,71.18,71.18,71.18,71.18,101.0,71.1799,2 | |
| 2024-02-09 13:12:00,1707484320000,71.21,71.21,71.21,71.21,150.0,71.206,3 | |
| 2024-02-09 13:13:00,1707484380000,71.15,71.15,71.15,71.15,461.0,71.1489,4 | |
| 2024-02-09 13:16:00,1707484560000,71.1,71.1,71.1,71.1,5000.0,71.1,1 | |
| 2024-02-09 13:34:00,1707485640000,71.3,71.3,71.3,71.3,122.0,71.2993,3 | |
| 2024-02-09 13:40:00,1707486000000,71.259,71.26,71.259,71.26,721.0,71.2564,9 | |
| 2024-02-09 13:41:00,1707486060000,71.22,71.22,71.19,71.19,1400.0,71.2007,5 | |
| 2024-02-09 13:49:00,1707486540000,71.18,71.21,71.18,71.21,5118.0,71.1996,6 | |
| 2024-02-09 13:50:00,1707486600000,71.2516,71.28,71.25,71.271,1122.0,71.2668,9 | |
| 2024-02-09 13:51:00,1707486660000,71.28,71.31,71.28,71.31,633.0,71.2918,7 | |
| 2024-02-09 13:52:00,1707486720000,71.34,71.38,71.34,71.38,1068.0,71.3726,25 | |
| 2024-02-09 13:53:00,1707486780000,71.4,71.4,71.4,71.4,116.0,71.3981,3 | |
| 2024-02-09 13:54:00,1707486840000,71.38,71.45,71.38,71.45,2328.0,71.4077,16 | |
| 2024-02-09 13:57:00,1707487020000,71.49,71.52,71.49,71.52,1810.0,71.505,15 | |
| 2024-02-09 13:58:00,1707487080000,71.51,71.51,71.51,71.51,1003.0,71.5099,12 | |
| 2024-02-09 14:00:00,1707487200000,71.59,71.59,71.5,71.5,671.0,71.512,13 | |
| 2024-02-09 14:01:00,1707487260000,71.5904,71.5904,71.5904,71.5904,485.0,71.5946,12 | |
| 2024-02-09 14:02:00,1707487320000,71.5,71.5,71.5,71.5,709.0,71.5001,3 | |
| 2024-02-09 14:04:00,1707487440000,71.45,71.48,71.45,71.48,5553.0,71.4515,5 | |
| 2024-02-09 14:08:00,1707487680000,71.65,71.65,71.65,71.65,134.0,71.6498,9 | |
| 2024-02-09 14:11:00,1707487860000,71.7,71.73,71.7,71.73,2589.0,71.7169,15 | |
| 2024-02-09 14:13:00,1707487980000,71.7,71.7,71.7,71.7,100.0,71.7,1 | |
| 2024-02-09 14:15:00,1707488100000,71.8,71.8,71.8,71.8,260.0,71.7919,7 | |
| 2024-02-09 14:16:00,1707488160000,71.88,71.89,71.88,71.89,1071.0,71.882,8 | |
| 2024-02-09 14:21:00,1707488460000,71.89,71.89,71.89,71.89,400.0,71.9,6 | |
| 2024-02-09 14:22:00,1707488520000,71.85,71.86,71.84,71.86,1683.0,71.85,12 | |
| 2024-02-09 14:23:00,1707488580000,71.94,71.94,71.94,71.94,3154.0,71.9396,5 | |
| 2024-02-09 14:24:00,1707488640000,71.94,71.94,71.94,71.94,354.0,71.9387,4 | |
| 2024-02-09 14:25:00,1707488700000,71.98,71.98,71.98,71.98,1001.0,71.98,3 | |
| 2024-02-09 14:26:00,1707488760000,71.99,72.01,71.97,72.01,7803.0,72.0015,32 | |
| 2024-02-09 14:29:00,1707488940000,71.89,71.97,71.89,71.97,2373.0,71.9458,11 | |
| 2024-02-09 14:30:00,1707489000000,71.94,72.01,71.93,71.99,41090.0,71.9613,258 | |
| 2024-02-09 14:31:00,1707489060000,72.0,72.01,71.94,71.94,8056.0,71.9918,73 | |
| 2024-02-09 14:32:00,1707489120000,71.96,72.01,71.93,71.96,7804.0,71.986,58 | |
| 2024-02-09 14:33:00,1707489180000,71.92,71.97,71.9,71.96,9326.0,71.9214,92 | |
| 2024-02-09 14:34:00,1707489240000,71.98,72.09,71.98,72.03,11529.0,72.046,92 | |
| 2024-02-09 14:35:00,1707489300000,72.04,72.07,72.02,72.0412,7003.0,72.0471,69 | |
| 2024-02-09 14:36:00,1707489360000,72.04,72.09,72.04,72.08,12295.0,72.0718,74 | |
| 2024-02-09 14:37:00,1707489420000,72.07,72.1,72.06,72.09,3480.0,72.081,70 | |
| 2024-02-09 14:38:00,1707489480000,72.1,72.1648,72.1,72.1648,15845.0,72.1346,126 | |
| 2024-02-09 14:39:00,1707489540000,72.17,72.19,72.1396,72.16,10696.0,72.1677,94 | |
| 2024-02-09 14:40:00,1707489600000,72.16,72.25,72.16,72.23,41334.0,72.2123,248 | |
| 2024-02-09 14:41:00,1707489660000,72.21,72.22,72.19,72.21,18179.0,72.2003,113 | |
| 2024-02-09 14:42:00,1707489720000,72.2085,72.24,72.2,72.24,8953.0,72.2262,63 | |
| 2024-02-09 14:43:00,1707489780000,72.24,72.24,72.2,72.2,6139.0,72.2149,42 | |
| 2024-02-09 14:44:00,1707489840000,72.2,72.27,72.2,72.26,11097.0,72.2313,59 | |
| 2024-02-09 14:45:00,1707489900000,72.26,72.28,72.21,72.25,13033.0,72.2481,119 | |
| 2024-02-09 14:46:00,1707489960000,72.2411,72.27,72.23,72.27,5200.0,72.2528,65 | |
| 2024-02-09 14:47:00,1707490020000,72.25,72.27,72.25,72.25,5793.0,72.2609,72 | |
| 2024-02-09 14:48:00,1707490080000,72.27,72.28,72.22,72.2399,5036.0,72.2499,60 | |
| 2024-02-09 14:49:00,1707490140000,72.22,72.22,72.18,72.215,7946.0,72.2041,70 | |
| 2024-02-09 14:50:00,1707490200000,72.22,72.26,72.21,72.26,3599.0,72.2297,29 | |
| 2024-02-09 14:51:00,1707490260000,72.24,72.25,72.2,72.201,5219.0,72.2218,61 | |
| 2024-02-09 14:52:00,1707490320000,72.18,72.19,72.12,72.12,7652.0,72.1551,59 | |
| 2024-02-09 14:53:00,1707490380000,72.14,72.2,72.13,72.2,8001.0,72.1653,64 | |
| 2024-02-09 14:54:00,1707490440000,72.21,72.25,72.21,72.215,3628.0,72.2314,44 | |
| 2024-02-09 14:55:00,1707490500000,72.22,72.22,72.15,72.18,13965.0,72.1738,72 | |
| 2024-02-09 14:56:00,1707490560000,72.18,72.18,72.16,72.165,5024.0,72.175,38 | |
| 2024-02-09 14:57:00,1707490620000,72.16,72.16,72.08,72.1,9880.0,72.1089,83 | |
| 2024-02-09 14:58:00,1707490680000,72.1,72.1,72.08,72.1,1817.0,72.0914,26 | |
| 2024-02-09 14:59:00,1707490740000,72.09,72.0912,72.07,72.08,2592.0,72.0827,35 | |
| 2024-02-09 15:00:00,1707490800000,72.08,72.2,72.08,72.19,50395.0,72.1568,280 | |
| 2024-02-09 15:01:00,1707490860000,72.16,72.23,72.16,72.2001,14965.0,72.1961,94 | |
| 2024-02-09 15:02:00,1707490920000,72.22,72.25,72.21,72.25,15183.0,72.2292,60 | |
| 2024-02-09 15:03:00,1707490980000,72.2499,72.28,72.19,72.2,9664.0,72.2284,121 | |
| 2024-02-09 15:04:00,1707491040000,72.21,72.21,72.16,72.19,12699.0,72.1897,79 | |
| 2024-02-09 15:05:00,1707491100000,72.2,72.2,72.16,72.18,2102.0,72.1815,37 | |
| 2024-02-09 15:06:00,1707491160000,72.17,72.18,72.11,72.11,33338.0,72.1298,205 | |
| 2024-02-09 15:07:00,1707491220000,72.12,72.17,72.12,72.17,11425.0,72.1445,86 | |
| 2024-02-09 15:08:00,1707491280000,72.16,72.17,72.14,72.1499,9737.0,72.1559,71 | |
| 2024-02-09 15:09:00,1707491340000,72.16,72.19,72.15,72.18,7409.0,72.1683,85 | |
| 2024-02-09 15:10:00,1707491400000,72.17,72.18,72.15,72.18,2866.0,72.1704,32 | |
| 2024-02-09 15:11:00,1707491460000,72.18,72.21,72.16,72.21,7604.0,72.1976,65 | |
| 2024-02-09 15:12:00,1707491520000,72.22,72.23,72.19,72.23,4977.0,72.2089,54 | |
| 2024-02-09 15:13:00,1707491580000,72.22,72.23,72.2089,72.22,2018.0,72.2199,34 | |
| 2024-02-09 15:14:00,1707491640000,72.21,72.21,72.135,72.14,5541.0,72.1786,69 | |
| 2024-02-09 15:15:00,1707491700000,72.13,72.13,72.06,72.09,19707.0,72.0843,157 | |
| 2024-02-09 15:16:00,1707491760000,72.1,72.1,72.01,72.02,12440.0,72.0525,96 | |
| 2024-02-09 15:17:00,1707491820000,72.01,72.01,71.92,71.93,5852.0,71.968,74 | |
| 2024-02-09 15:18:00,1707491880000,71.93,71.95,71.91,71.94,26627.0,71.9374,136 | |
| 2024-02-09 15:19:00,1707491940000,71.93,71.93,71.85,71.9,11504.0,71.8797,97 | |
| 2024-02-09 15:20:00,1707492000000,71.88,71.89,71.75,71.82,18419.0,71.8034,149 | |
| 2024-02-09 15:21:00,1707492060000,71.81,71.86,71.8,71.85,12184.0,71.845,83 | |
| 2024-02-09 15:22:00,1707492120000,71.82,71.84,71.788,71.788,14447.0,71.8057,110 | |
| 2024-02-09 15:23:00,1707492180000,71.77,71.78,71.74,71.75,7241.0,71.7567,42 | |
| 2024-02-09 15:24:00,1707492240000,71.74,71.79,71.7,71.7,13250.0,71.7486,71 | |
| 2024-02-09 15:25:00,1707492300000,71.695,71.772,71.67,71.77,9398.0,71.7502,61 | |
| 2024-02-09 15:26:00,1707492360000,71.776,71.79,71.76,71.78,10098.0,71.778,52 | |
| 2024-02-09 15:27:00,1707492420000,71.78,71.86,71.775,71.84,10905.0,71.8236,85 | |
| 2024-02-09 15:28:00,1707492480000,71.83,71.86,71.83,71.86,7078.0,71.852,44 | |
| 2024-02-09 15:29:00,1707492540000,71.84,71.86,71.83,71.83,2886.0,71.8435,25 | |
| 2024-02-09 15:30:00,1707492600000,71.84,71.91,71.84,71.89,7233.0,71.8742,65 | |
| 2024-02-09 15:31:00,1707492660000,71.89,71.92,71.8675,71.88,8620.0,71.8911,67 | |
| 2024-02-09 15:32:00,1707492720000,71.83,71.83,71.74,71.74,11646.0,71.7904,78 | |
| 2024-02-09 15:33:00,1707492780000,71.72,71.74,71.67,71.67,2811.0,71.7068,36 | |
| 2024-02-09 15:34:00,1707492840000,71.65,71.72,71.65,71.7,10367.0,71.6889,79 | |
| 2024-02-09 15:35:00,1707492900000,71.71,71.7189,71.68,71.68,6628.0,71.7068,46 | |
| 2024-02-09 15:36:00,1707492960000,71.69,71.78,71.69,71.77,7761.0,71.7497,91 | |
| 2024-02-09 15:37:00,1707493020000,71.75,71.76,71.72,71.7262,7816.0,71.7351,59 | |
| 2024-02-09 15:38:00,1707493080000,71.71,71.84,71.695,71.83,15932.0,71.7848,148 | |
| 2024-02-09 15:39:00,1707493140000,71.82,71.82,71.755,71.79,3170.0,71.7813,51 | |
| 2024-02-09 15:40:00,1707493200000,71.8,71.8006,71.755,71.76,2362.0,71.7636,29 | |
| 2024-02-09 15:41:00,1707493260000,71.75,71.75,71.595,71.6798,10111.0,71.6729,99 | |
| 2024-02-09 15:42:00,1707493320000,71.67,71.67,71.58,71.63,3757.0,71.6195,54 | |
| 2024-02-09 15:43:00,1707493380000,71.62,71.62,71.55,71.62,9300.0,71.5878,68 | |
| 2024-02-09 15:44:00,1707493440000,71.6,71.65,71.57,71.62,2952.0,71.6266,38 | |
| 2024-02-09 15:45:00,1707493500000,71.62,71.62,71.57,71.6,6289.0,71.5859,57 | |
| 2024-02-09 15:46:00,1707493560000,71.63,71.63,71.55,71.55,2547.0,71.5944,34 | |
| 2024-02-09 15:47:00,1707493620000,71.58,71.6296,71.58,71.6296,3182.0,71.5903,32 | |
| 2024-02-09 15:48:00,1707493680000,71.64,71.67,71.63,71.67,3058.0,71.6489,37 | |
| 2024-02-09 15:49:00,1707493740000,71.65,71.66,71.525,71.54,18591.0,71.6057,147 | |
| 2024-02-09 15:50:00,1707493800000,71.53,71.59,71.48,71.58,11060.0,71.556,112 | |
| 2024-02-09 15:51:00,1707493860000,71.56,71.61,71.54,71.61,6704.0,71.5813,79 | |
| 2024-02-09 15:52:00,1707493920000,71.61,71.63,71.56,71.6,8805.0,71.6104,83 | |
| 2024-02-09 15:53:00,1707493980000,71.64,71.64,71.5637,71.5801,10246.0,71.602,68 | |
| 2024-02-09 15:54:00,1707494040000,71.585,71.6,71.48,71.5,21943.0,71.5257,128 | |
| 2024-02-09 15:55:00,1707494100000,71.4829,71.53,71.47,71.526,10034.0,71.4854,99 | |
| 2024-02-09 15:56:00,1707494160000,71.51,71.56,71.51,71.56,2104.0,71.5412,27 | |
| 2024-02-09 15:57:00,1707494220000,71.55,71.5599,71.52,71.53,7629.0,71.5466,34 | |
| 2024-02-09 15:58:00,1707494280000,71.5213,71.53,71.471,71.51,5383.0,71.4906,41 | |
| 2024-02-09 15:59:00,1707494340000,71.52,71.54,71.51,71.52,5534.0,71.5223,59 | |
| 2024-02-09 16:00:00,1707494400000,71.52,71.52,71.49,71.51,9531.0,71.5096,79 | |
| 2024-02-09 16:01:00,1707494460000,71.49,71.49,71.4,71.42,10562.0,71.4569,112 | |
| 2024-02-09 16:02:00,1707494520000,71.43,71.4589,71.41,71.4589,3634.0,71.453,22 | |
| 2024-02-09 16:03:00,1707494580000,71.44,71.44,71.41,71.4286,10225.0,71.4201,93 | |
| 2024-02-09 16:04:00,1707494640000,71.4,71.52,71.4,71.52,6388.0,71.4754,50 | |
| 2024-02-09 16:05:00,1707494700000,71.51,71.58,71.51,71.57,14574.0,71.5375,93 | |
| 2024-02-09 16:06:00,1707494760000,71.56,71.56,71.5,71.5201,13237.0,71.523,72 | |
| 2024-02-09 16:07:00,1707494820000,71.55,71.57,71.5411,71.57,2619.0,71.5575,30 | |
| 2024-02-09 16:08:00,1707494880000,71.56,71.61,71.56,71.57,4872.0,71.6016,56 | |
| 2024-02-09 16:09:00,1707494940000,71.5874,71.7,71.5799,71.7,8710.0,71.6646,79 | |
| 2024-02-09 16:10:00,1707495000000,71.7,71.71,71.47,71.48,16542.0,71.5764,127 | |
| 2024-02-09 16:11:00,1707495060000,71.48,71.48,71.42,71.44,14159.0,71.4467,156 | |
| 2024-02-09 16:12:00,1707495120000,71.43,71.43,71.34,71.39,14704.0,71.3683,133 | |
| 2024-02-09 16:13:00,1707495180000,71.378,71.39,71.37,71.3797,8094.0,71.3834,21 | |
| 2024-02-09 16:14:00,1707495240000,71.37,71.38,71.27,71.3,15692.0,71.2997,126 | |
| 2024-02-09 16:15:00,1707495300000,71.3394,71.4,71.3006,71.4,12408.0,71.3485,55 | |
| 2024-02-09 16:16:00,1707495360000,71.41,71.43,71.37,71.4,10902.0,71.4114,40 | |
| 2024-02-09 16:17:00,1707495420000,71.39,71.39,71.35,71.37,5063.0,71.3613,32 | |
| 2024-02-09 16:18:00,1707495480000,71.37,71.5,71.37,71.49,10888.0,71.469,88 | |
| 2024-02-09 16:19:00,1707495540000,71.46,71.46,71.41,71.41,1067.0,71.4458,21 | |
| 2024-02-09 16:20:00,1707495600000,71.44,71.45,71.37,71.45,7697.0,71.4233,34 | |
| 2024-02-09 16:21:00,1707495660000,71.47,71.47,71.33,71.348,7165.0,71.4126,80 | |
| 2024-02-09 16:22:00,1707495720000,71.36,71.44,71.36,71.43,3574.0,71.4098,54 | |
| 2024-02-09 16:23:00,1707495780000,71.39,71.42,71.36,71.38,7653.0,71.4034,57 | |
| 2024-02-09 16:24:00,1707495840000,71.38,71.46,71.35,71.45,3267.0,71.4142,50 | |
| 2024-02-09 16:25:00,1707495900000,71.45,71.48,71.3611,71.37,11135.0,71.4045,81 | |
| 2024-02-09 16:26:00,1707495960000,71.35,71.42,71.345,71.39,4961.0,71.4043,35 | |
| 2024-02-09 16:27:00,1707496020000,71.38,71.415,71.35,71.37,5828.0,71.3695,57 | |
| 2024-02-09 16:28:00,1707496080000,71.38,71.48,71.38,71.46,8427.0,71.4359,96 | |
| 2024-02-09 16:29:00,1707496140000,71.45,71.45,71.405,71.44,3406.0,71.4327,49 | |
| 2024-02-09 16:30:00,1707496200000,71.43,71.44,71.39,71.4,12028.0,71.4206,141 | |
| 2024-02-09 16:31:00,1707496260000,71.38,71.38,71.23,71.28,29613.0,71.2962,216 | |
| 2024-02-09 16:32:00,1707496320000,71.3,71.3,71.225,71.225,14334.0,71.2573,64 | |
| 2024-02-09 16:33:00,1707496380000,71.27,71.284,71.27,71.28,6901.0,71.2803,15 | |
| 2024-02-09 16:34:00,1707496440000,71.25,71.26,71.22,71.25,3089.0,71.2403,37 | |
| 2024-02-09 16:35:00,1707496500000,71.245,71.28,71.23,71.27,2623.0,71.2468,29 | |
| 2024-02-09 16:36:00,1707496560000,71.24,71.24,71.2001,71.21,4930.0,71.2102,45 | |
| 2024-02-09 16:37:00,1707496620000,71.2,71.21,71.1,71.21,34635.0,71.1543,259 | |
| 2024-02-09 16:38:00,1707496680000,71.22,71.31,71.22,71.3037,10504.0,71.2751,63 | |
| 2024-02-09 16:39:00,1707496740000,71.295,71.4,71.29,71.4,2280.0,71.3224,27 | |
| 2024-02-09 16:40:00,1707496800000,71.39,71.48,71.3899,71.48,3017.0,71.4279,44 | |
| 2024-02-09 16:41:00,1707496860000,71.4599,71.4599,71.4,71.4,4184.0,71.4211,23 | |
| 2024-02-09 16:42:00,1707496920000,71.4,71.46,71.39,71.445,8674.0,71.4179,76 | |
| 2024-02-09 16:43:00,1707496980000,71.43,71.5,71.42,71.5,4570.0,71.4331,24 | |
| 2024-02-09 16:44:00,1707497040000,71.53,71.61,71.53,71.6,2892.0,71.5899,32 | |
| 2024-02-09 16:45:00,1707497100000,71.58,71.6001,71.56,71.6,9587.0,71.579,38 | |
| 2024-02-09 16:46:00,1707497160000,71.59,71.65,71.59,71.6499,4509.0,71.605,14 | |
| 2024-02-09 16:47:00,1707497220000,71.66,71.66,71.621,71.63,10887.0,71.648,24 | |
| 2024-02-09 16:48:00,1707497280000,71.68,71.7,71.68,71.7,1342.0,71.6927,17 | |
| 2024-02-09 16:49:00,1707497340000,71.6999,71.81,71.6999,71.798,13302.0,71.7439,124 | |
| 2024-02-09 16:50:00,1707497400000,71.8,71.8,71.77,71.78,2830.0,71.7806,36 | |
| 2024-02-09 16:51:00,1707497460000,71.78,71.78,71.73,71.74,4855.0,71.7647,32 | |
| 2024-02-09 16:52:00,1707497520000,71.72,71.83,71.72,71.7899,6047.0,71.7935,33 | |
| 2024-02-09 16:53:00,1707497580000,71.81,71.83,71.78,71.83,1457.0,71.8113,20 | |
| 2024-02-09 16:54:00,1707497640000,71.828,71.89,71.828,71.87,4109.0,71.8721,53 | |
| 2024-02-09 16:55:00,1707497700000,71.87,71.87,71.8323,71.8323,6226.0,71.8515,32 | |
| 2024-02-09 16:56:00,1707497760000,71.81,71.815,71.76,71.79,7323.0,71.7801,44 | |
| 2024-02-09 16:57:00,1707497820000,71.77,71.77,71.745,71.745,2217.0,71.7535,16 | |
| 2024-02-09 16:58:00,1707497880000,71.79,71.8202,71.78,71.8202,2465.0,71.7996,35 | |
| 2024-02-09 16:59:00,1707497940000,71.81,71.81,71.78,71.785,3703.0,71.7911,18 | |
| 2024-02-09 17:00:00,1707498000000,71.83,71.84,71.83,71.8373,835.0,71.8344,16 | |
| 2024-02-09 17:01:00,1707498060000,71.8008,71.805,71.8,71.805,1242.0,71.8009,12 | |
| 2024-02-09 17:02:00,1707498120000,71.82,71.82,71.8,71.8,145575.0,71.458,23 | |
| 2024-02-09 17:03:00,1707498180000,71.812,71.83,71.81,71.81,3505.0,71.8123,10 | |
| 2024-02-09 17:04:00,1707498240000,71.81,71.86,71.81,71.85,5476.0,71.8426,22 | |
| 2024-02-09 17:05:00,1707498300000,71.83,71.83,71.77,71.7711,5514.0,71.7825,38 | |
| 2024-02-09 17:06:00,1707498360000,71.76,71.76,71.71,71.71,7677.0,71.7254,70 | |
| 2024-02-09 17:07:00,1707498420000,71.71,71.788,71.71,71.788,3379.0,71.7448,35 | |
| 2024-02-09 17:08:00,1707498480000,71.77,71.81,71.77,71.795,2328.0,71.8018,24 | |
| 2024-02-09 17:09:00,1707498540000,71.768,71.77,71.768,71.77,394.0,71.769,16 | |
| 2024-02-09 17:10:00,1707498600000,71.76,71.78,71.74,71.77,3172.0,71.7599,40 | |
| 2024-02-09 17:11:00,1707498660000,71.75,71.81,71.75,71.81,1414.0,71.7912,23 | |
| 2024-02-09 17:12:00,1707498720000,71.78,71.78,71.76,71.76,1040.0,71.7662,11 | |
| 2024-02-09 17:13:00,1707498780000,71.77,71.79,71.77,71.79,607.0,71.7718,10 | |
| 2024-02-09 17:14:00,1707498840000,71.786,71.8,71.76,71.79,3326.0,71.7769,19 | |
| 2024-02-09 17:15:00,1707498900000,71.771,71.82,71.771,71.81,1461.0,71.7955,17 | |
| 2024-02-09 17:16:00,1707498960000,71.78,71.78,71.74,71.75,4113.0,71.7449,22 | |
| 2024-02-09 17:17:00,1707499020000,71.75,71.76,71.735,71.74,2704.0,71.7462,29 | |
| 2024-02-09 17:18:00,1707499080000,71.74,71.78,71.74,71.748,8213.0,71.7605,30 | |
| 2024-02-09 17:19:00,1707499140000,71.72,71.73,71.72,71.73,475.0,71.7252,7 | |
| 2024-02-09 17:20:00,1707499200000,71.7278,71.79,71.72,71.79,1954.0,71.749,23 | |
| 2024-02-09 17:21:00,1707499260000,71.82,71.83,71.81,71.8297,3851.0,71.8276,53 | |
| 2024-02-09 17:22:00,1707499320000,71.8345,71.84,71.8345,71.84,571.0,71.8384,6 | |
| 2024-02-09 17:23:00,1707499380000,71.82,71.82,71.8,71.81,5697.0,71.808,33 | |
| 2024-02-09 17:24:00,1707499440000,71.82,71.82,71.8,71.81,2898.0,71.8112,32 | |
| 2024-02-09 17:25:00,1707499500000,71.8,71.8,71.78,71.78,1218.0,71.7961,15 | |
| 2024-02-09 17:26:00,1707499560000,71.78,71.78,71.76,71.76,727.0,71.7751,13 | |
| 2024-02-09 17:27:00,1707499620000,71.76,71.76,71.72,71.725,2182.0,71.74,22 | |
| 2024-02-09 17:28:00,1707499680000,71.75,71.79,71.74,71.77,1748.0,71.7751,23 | |
| 2024-02-09 17:29:00,1707499740000,71.76,71.8,71.76,71.79,818.0,71.7759,17 | |
| 2024-02-09 17:30:00,1707499800000,71.82,71.83,71.75,71.76,14840.0,71.7903,135 | |
| 2024-02-09 17:31:00,1707499860000,71.75,71.78,71.75,71.78,1641.0,71.7617,19 | |
| 2024-02-09 17:32:00,1707499920000,71.77,71.8,71.76,71.8,1776.0,71.7756,21 | |
| 2024-02-09 17:33:00,1707499980000,71.78,71.78,71.7,71.71,18230.0,71.7607,148 | |
| 2024-02-09 17:34:00,1707500040000,71.7,71.76,71.695,71.76,6919.0,71.7136,88 | |
| 2024-02-09 17:35:00,1707500100000,71.75,71.751,71.7401,71.7401,3871.0,71.7427,13 | |
| 2024-02-09 17:36:00,1707500160000,71.74,71.74,71.67,71.69,2053.0,71.6973,25 | |
| 2024-02-09 17:37:00,1707500220000,71.7,71.75,71.7,71.72,10150.0,71.7243,42 | |
| 2024-02-09 17:38:00,1707500280000,71.72,71.73,71.68,71.695,3388.0,71.6977,34 | |
| 2024-02-09 17:39:00,1707500340000,71.7,71.7,71.6705,71.6705,3356.0,71.6723,8 | |
| 2024-02-09 17:40:00,1707500400000,71.68,71.68,71.66,71.66,4695.0,71.6676,32 | |
| 2024-02-09 17:41:00,1707500460000,71.64,71.64,71.64,71.64,164.0,71.6397,7 | |
| 2024-02-09 17:42:00,1707500520000,71.63,71.68,71.63,71.67,4405.0,71.6531,25 | |
| 2024-02-09 17:43:00,1707500580000,71.66,71.66,71.65,71.65,3268.0,71.6591,7 | |
| 2024-02-09 17:44:00,1707500640000,71.65,71.65,71.65,71.65,196.0,71.6497,5 | |
| 2024-02-09 17:45:00,1707500700000,71.65,71.65,71.62,71.62,1643.0,71.6405,22 | |
| 2024-02-09 17:46:00,1707500760000,71.625,71.625,71.62,71.62,407.0,71.6226,14 | |
| 2024-02-09 17:47:00,1707500820000,71.62,71.68,71.62,71.68,5769.0,71.647,29 | |
| 2024-02-09 17:48:00,1707500880000,71.67,71.71,71.67,71.71,3421.0,71.6931,34 | |
| 2024-02-09 17:49:00,1707500940000,71.69,71.69,71.685,71.685,620.0,71.6869,7 | |
| 2024-02-09 17:50:00,1707501000000,71.71,71.73,71.69,71.73,1725.0,71.7132,24 | |
| 2024-02-09 17:51:00,1707501060000,71.74,71.77,71.72,71.74,3924.0,71.7505,51 | |
| 2024-02-09 17:52:00,1707501120000,71.73,71.735,71.71,71.73,3119.0,71.7263,22 | |
| 2024-02-09 17:53:00,1707501180000,71.7,71.71,71.7,71.71,267.0,71.7079,7 | |
| 2024-02-09 17:54:00,1707501240000,71.71,71.76,71.71,71.76,857.0,71.7323,15 | |
| 2024-02-09 17:55:00,1707501300000,71.75,71.78,71.75,71.76,1676.0,71.7575,30 | |
| 2024-02-09 17:56:00,1707501360000,71.77,71.77,71.77,71.77,2600.0,71.77,2 | |
| 2024-02-09 17:57:00,1707501420000,71.76,71.77,71.76,71.76,13252.0,71.7694,137 | |
| 2024-02-09 17:58:00,1707501480000,71.75,71.75,71.73,71.73,933.0,71.7387,23 | |
| 2024-02-09 17:59:00,1707501540000,71.73,71.77,71.73,71.77,566.0,71.7575,7 | |
| 2024-02-09 18:00:00,1707501600000,71.78,71.78,71.77,71.77,396.0,71.7734,8 | |
| 2024-02-09 18:02:00,1707501720000,71.79,71.83,71.79,71.81,2305.0,71.8208,40 | |
| 2024-02-09 18:03:00,1707501780000,71.805,71.81,71.8,71.81,932.0,71.8041,13 | |
| 2024-02-09 18:04:00,1707501840000,71.85,71.85,71.83,71.83,984.0,71.8377,14 | |
| 2024-02-09 18:05:00,1707501900000,71.81,71.81,71.81,71.81,230.0,71.8111,8 | |
| 2024-02-09 18:06:00,1707501960000,71.8,71.8,71.77,71.78,3575.0,71.7808,13 | |
| 2024-02-09 18:07:00,1707502020000,71.78,71.79,71.7,71.72,5419.0,71.7313,52 | |
| 2024-02-09 18:08:00,1707502080000,71.7,71.7,71.69,71.69,882.0,71.696,19 | |
| 2024-02-09 18:09:00,1707502140000,71.71,71.75,71.71,71.73,2832.0,71.7341,32 | |
| 2024-02-09 18:10:00,1707502200000,71.7,71.7,71.7,71.7,314.0,71.7065,11 | |
| 2024-02-09 18:11:00,1707502260000,71.72,71.76,71.72,71.74,2570.0,71.7314,19 | |
| 2024-02-09 18:12:00,1707502320000,71.7303,71.79,71.7303,71.79,2441.0,71.7642,22 | |
| 2024-02-09 18:13:00,1707502380000,71.7999,71.8,71.7999,71.8,203.0,71.7999,5 | |
| 2024-02-09 18:14:00,1707502440000,71.79,71.79,71.77,71.77,629.0,71.7822,10 | |
| 2024-02-09 18:15:00,1707502500000,71.75,71.75,71.71,71.71,748.0,71.7352,19 | |
| 2024-02-09 18:16:00,1707502560000,71.71,71.71,71.7,71.71,693.0,71.7064,12 | |
| 2024-02-09 18:17:00,1707502620000,71.73,71.73,71.7,71.71,1091.0,71.7198,22 | |
| 2024-02-09 18:18:00,1707502680000,71.69,71.69,71.6781,71.6781,540.0,71.682,8 | |
| 2024-02-09 18:19:00,1707502740000,71.66,71.68,71.65,71.66,3173.0,71.6638,42 | |
| 2024-02-09 18:20:00,1707502800000,71.67,71.67,71.67,71.67,1465.0,71.6685,25 | |
| 2024-02-09 18:21:00,1707502860000,71.67,71.68,71.67,71.68,958.0,71.6712,11 | |
| 2024-02-09 18:22:00,1707502920000,71.67,71.72,71.67,71.72,2529.0,71.7033,27 | |
| 2024-02-09 18:23:00,1707502980000,71.7399,71.75,71.7399,71.747,1151.0,71.7439,21 | |
| 2024-02-09 18:24:00,1707503040000,71.74,71.74,71.74,71.74,788.0,71.7433,15 | |
| 2024-02-09 18:25:00,1707503100000,71.71,71.71,71.71,71.71,193.0,71.7148,9 | |
| 2024-02-09 18:26:00,1707503160000,71.71,71.71,71.7,71.7,711.0,71.708,8 | |
| 2024-02-09 18:27:00,1707503220000,71.71,71.72,71.71,71.72,431.0,71.7186,11 | |
| 2024-02-09 18:28:00,1707503280000,71.73,71.73,71.72,71.72,712.0,71.7286,10 | |
| 2024-02-09 18:29:00,1707503340000,71.71,71.72,71.71,71.72,769.0,71.7133,13 | |
| 2024-02-09 18:30:00,1707503400000,71.71,71.73,71.7,71.7,922.0,71.7085,18 | |
| 2024-02-09 18:31:00,1707503460000,71.69,71.69,71.68,71.68,1012.0,71.6839,20 | |
| 2024-02-09 18:32:00,1707503520000,71.7,71.7,71.69,71.7,1426.0,71.6972,16 | |
| 2024-02-09 18:33:00,1707503580000,71.708,71.72,71.708,71.72,416.0,71.7117,7 | |
| 2024-02-09 18:34:00,1707503640000,71.72,71.72,71.71,71.71,359.0,71.7142,8 | |
| 2024-02-09 18:35:00,1707503700000,71.7,71.72,71.69,71.72,2005.0,71.7039,24 | |
| 2024-02-09 18:36:00,1707503760000,71.72,71.72,71.72,71.72,102.0,71.72,3 | |
| 2024-02-09 18:37:00,1707503820000,71.73,71.75,71.72,71.72,2107.0,71.7261,19 | |
| 2024-02-09 18:38:00,1707503880000,71.71,71.71,71.67,71.68,952.0,71.6868,12 | |
| 2024-02-09 18:39:00,1707503940000,71.67,71.68,71.65,71.68,6760.0,71.6617,28 | |
| 2024-02-09 18:40:00,1707504000000,71.69,71.6901,71.68,71.68,9014.0,71.6863,52 | |
| 2024-02-09 18:41:00,1707504060000,71.71,71.74,71.7,71.71,6792.0,71.7104,59 | |
| 2024-02-09 18:42:00,1707504120000,71.73,71.7325,71.72,71.72,309.0,71.7271,10 | |
| 2024-02-09 18:43:00,1707504180000,71.72,71.73,71.72,71.73,594.0,71.7261,8 | |
| 2024-02-09 18:44:00,1707504240000,71.73,71.73,71.7,71.7,1993.0,71.716,25 | |
| 2024-02-09 18:45:00,1707504300000,71.69,71.69,71.69,71.69,605.0,71.6909,12 | |
| 2024-02-09 18:46:00,1707504360000,71.68,71.68,71.68,71.68,195.0,71.6897,8 | |
| 2024-02-09 18:47:00,1707504420000,71.71,71.71,71.71,71.71,852.0,71.71,16 | |
| 2024-02-09 18:48:00,1707504480000,71.7,71.7,71.7,71.7,405.0,71.7,9 | |
| 2024-02-09 18:49:00,1707504540000,71.69,71.74,71.69,71.74,900.0,71.7253,15 | |
| 2024-02-09 18:50:00,1707504600000,71.731,71.74,71.73,71.73,10678.0,71.7306,20 | |
| 2024-02-09 18:51:00,1707504660000,71.737,71.737,71.737,71.737,380.0,71.7331,10 | |
| 2024-02-09 18:52:00,1707504720000,71.72,71.7201,71.72,71.7201,677.0,71.7201,9 | |
| 2024-02-09 18:53:00,1707504780000,71.72,71.721,71.72,71.72,1697.0,71.7208,20 | |
| 2024-02-09 18:54:00,1707504840000,71.72,71.72,71.7,71.7,1353.0,71.7071,16 | |
| 2024-02-09 18:55:00,1707504900000,71.73,71.75,71.72,71.7347,1815.0,71.7359,29 | |
| 2024-02-09 18:56:00,1707504960000,71.72,71.72,71.7,71.7,769.0,71.7142,10 | |
| 2024-02-09 18:57:00,1707505020000,71.72,71.77,71.72,71.76,3739.0,71.7501,50 | |
| 2024-02-09 18:58:00,1707505080000,71.77,71.77,71.76,71.76,823.0,71.7636,20 | |
| 2024-02-09 18:59:00,1707505140000,71.76,71.78,71.76,71.77,808.0,71.7645,18 | |
| 2024-02-09 19:00:00,1707505200000,71.78,71.78,71.74,71.7501,4347.0,71.7646,52 | |
| 2024-02-09 19:01:00,1707505260000,71.73,71.75,71.73,71.75,351.0,71.7399,10 | |
| 2024-02-09 19:02:00,1707505320000,71.74,71.74,71.74,71.74,129.0,71.744,4 | |
| 2024-02-09 19:03:00,1707505380000,71.75,71.75,71.75,71.75,124.0,71.7519,7 | |
| 2024-02-09 19:04:00,1707505440000,71.75,71.77,71.71,71.72,4184.0,71.7508,45 | |
| 2024-02-09 19:05:00,1707505500000,71.73,71.732,71.7,71.71,2091.0,71.7233,15 | |
| 2024-02-09 19:06:00,1707505560000,71.73,71.75,71.73,71.74,848.0,71.7435,17 | |
| 2024-02-09 19:07:00,1707505620000,71.74,71.8,71.735,71.79,8379.0,71.7549,90 | |
| 2024-02-09 19:08:00,1707505680000,71.77,71.77,71.75,71.7599,32243.0,71.76,47 | |
| 2024-02-09 19:09:00,1707505740000,71.755,71.8,71.75,71.785,3711.0,71.7699,36 | |
| 2024-02-09 19:10:00,1707505800000,71.79,71.79,71.77,71.77,1563.0,71.7754,23 | |
| 2024-02-09 19:11:00,1707505860000,71.76,71.76,71.75,71.76,1117.0,71.7538,17 | |
| 2024-02-09 19:12:00,1707505920000,71.77,71.79,71.77,71.78,1842.0,71.7854,24 | |
| 2024-02-09 19:14:00,1707506040000,71.8,71.83,71.8,71.83,1234.0,71.8118,18 | |
| 2024-02-09 19:15:00,1707506100000,71.83,71.85,71.83,71.83,17202.0,71.8394,35 | |
| 2024-02-09 19:16:00,1707506160000,71.82,71.82,71.79,71.79,1058.0,71.8049,19 | |
| 2024-02-09 19:17:00,1707506220000,71.81,71.82,71.7811,71.7811,2515.0,71.7947,17 | |
| 2024-02-09 19:18:00,1707506280000,71.7999,71.81,71.7999,71.81,1388.0,71.8044,18 | |
| 2024-02-09 19:19:00,1707506340000,71.78,71.78,71.77,71.77,647.0,71.7747,16 | |
| 2024-02-09 19:20:00,1707506400000,71.77,71.83,71.77,71.83,1622.0,71.8089,20 | |
| 2024-02-09 19:21:00,1707506460000,71.82,71.8301,71.8,71.8,1901.0,71.8147,20 | |
| 2024-02-09 19:22:00,1707506520000,71.81,71.8201,71.81,71.82,435.0,71.8177,17 | |
| 2024-02-09 19:23:00,1707506580000,71.821,71.89,71.821,71.87,13064.0,71.8774,74 | |
| 2024-02-09 19:24:00,1707506640000,71.86,71.8644,71.82,71.86,4285.0,71.856,37 | |
| 2024-02-09 19:25:00,1707506700000,71.835,71.88,71.835,71.87,675.0,71.8626,15 | |
| 2024-02-09 19:26:00,1707506760000,71.86,71.91,71.86,71.88,6130.0,71.8884,68 | |
| 2024-02-09 19:27:00,1707506820000,71.89,71.91,71.85,71.86,6410.0,71.8902,46 | |
| 2024-02-09 19:28:00,1707506880000,71.88,71.93,71.88,71.89,6656.0,71.8946,66 | |
| 2024-02-09 19:29:00,1707506940000,71.88,71.9,71.88,71.885,6128.0,71.8819,81 | |
| 2024-02-09 19:30:00,1707507000000,71.89,71.92,71.88,71.88,1520.0,71.8971,20 | |
| 2024-02-09 19:31:00,1707507060000,71.89,71.89,71.86,71.86,1588.0,71.8833,31 | |
| 2024-02-09 19:32:00,1707507120000,71.88,71.88,71.87,71.88,324.0,71.8769,10 | |
| 2024-02-09 19:33:00,1707507180000,71.88,71.895,71.88,71.895,448.0,71.8836,11 | |
| 2024-02-09 19:34:00,1707507240000,71.9,71.9,71.87,71.87,814.0,71.8844,20 | |
| 2024-02-09 19:36:00,1707507360000,71.89,71.89,71.89,71.89,155.0,71.8898,7 | |
| 2024-02-09 19:37:00,1707507420000,71.88,71.88,71.88,71.88,329.0,71.8728,9 | |
| 2024-02-09 19:38:00,1707507480000,71.8706,71.8706,71.85,71.85,330.0,71.8568,10 | |
| 2024-02-09 19:39:00,1707507540000,71.85,71.86,71.85,71.85,1489.0,71.8523,17 | |
| 2024-02-09 19:40:00,1707507600000,71.83,71.83,71.79,71.79,1948.0,71.8112,41 | |
| 2024-02-09 19:41:00,1707507660000,71.8,71.8,71.76,71.76,1213.0,71.777,32 | |
| 2024-02-09 19:42:00,1707507720000,71.751,71.78,71.751,71.77,3843.0,71.771,32 | |
| 2024-02-09 19:43:00,1707507780000,71.76,71.77,71.76,71.77,1351.0,71.7648,27 | |
| 2024-02-09 19:44:00,1707507840000,71.75,71.75,71.74,71.7401,3150.0,71.7497,40 | |
| 2024-02-09 19:45:00,1707507900000,71.73,71.76,71.73,71.76,722.0,71.7466,32 | |
| 2024-02-09 19:46:00,1707507960000,71.76,71.76,71.76,71.76,642.0,71.7598,18 | |
| 2024-02-09 19:47:00,1707508020000,71.75,71.75,71.75,71.75,403.0,71.7495,14 | |
| 2024-02-09 19:48:00,1707508080000,71.73,71.73,71.71,71.72,2844.0,71.725,50 | |
| 2024-02-09 19:49:00,1707508140000,71.7268,71.7268,71.71,71.71,355.0,71.7188,11 | |
| 2024-02-09 19:50:00,1707508200000,71.7001,71.71,71.7001,71.71,310.0,71.7032,9 | |
| 2024-02-09 19:51:00,1707508260000,71.7,71.7,71.67,71.68,3410.0,71.675,26 | |
| 2024-02-09 19:52:00,1707508320000,71.67,71.67,71.67,71.67,647.0,71.67,15 | |
| 2024-02-09 19:53:00,1707508380000,71.67,71.67,71.64,71.67,4520.0,71.6607,55 | |
| 2024-02-09 19:54:00,1707508440000,71.6901,71.692,71.68,71.68,13077.0,71.6867,45 | |
| 2024-02-09 19:56:00,1707508560000,71.68,71.681,71.67,71.67,2176.0,71.6784,27 | |
| 2024-02-09 19:57:00,1707508620000,71.67,71.68,71.67,71.679,2313.0,71.6736,10 | |
| 2024-02-09 19:58:00,1707508680000,71.67,71.675,71.67,71.67,1298.0,71.6707,25 | |
| 2024-02-09 19:59:00,1707508740000,71.6601,71.665,71.66,71.66,486.0,71.6621,15 | |
| 2024-02-09 20:00:00,1707508800000,71.65,71.67,71.65,71.67,7507.0,71.6663,43 | |
| 2024-02-09 20:01:00,1707508860000,71.66,71.66,71.65,71.65,360.0,71.6565,9 | |
| 2024-02-09 20:02:00,1707508920000,71.6501,71.66,71.65,71.65,3705.0,71.6509,10 | |
| 2024-02-09 20:03:00,1707508980000,71.635,71.635,71.635,71.635,240.0,71.6358,10 | |
| 2024-02-09 20:04:00,1707509040000,71.6437,71.6495,71.64,71.6495,3568.0,71.6484,7 | |
| 2024-02-09 20:05:00,1707509100000,71.65,71.665,71.65,71.65,2936.0,71.654,24 | |
| 2024-02-09 20:06:00,1707509160000,71.64,71.65,71.64,71.65,4564.0,71.6435,28 | |
| 2024-02-09 20:07:00,1707509220000,71.65,71.66,71.65,71.65,3259.0,71.6505,35 | |
| 2024-02-09 20:08:00,1707509280000,71.655,71.655,71.62,71.62,57860.0,71.6335,209 | |
| 2024-02-09 20:09:00,1707509340000,71.63,71.63,71.6,71.63,59112.0,71.6143,263 | |
| 2024-02-09 20:10:00,1707509400000,71.63,71.65,71.625,71.65,8035.0,71.6348,91 | |
| 2024-02-09 20:11:00,1707509460000,71.65,71.66,71.645,71.655,6900.0,71.6498,81 | |
| 2024-02-09 20:12:00,1707509520000,71.66,71.6675,71.65,71.6675,996.0,71.6597,15 | |
| 2024-02-09 20:13:00,1707509580000,71.66,71.665,71.655,71.655,14302.0,71.658,101 | |
| 2024-02-09 20:14:00,1707509640000,71.65,71.665,71.645,71.65,1961.0,71.6542,26 | |
| 2024-02-09 20:15:00,1707509700000,71.65,71.66,71.65,71.65,15804.0,71.6595,10 | |
| 2024-02-09 20:16:00,1707509760000,71.65,71.65,71.63,71.63,1176.0,71.6402,19 | |
| 2024-02-09 20:17:00,1707509820000,71.635,71.65,71.635,71.65,771.0,71.6391,12 | |
| 2024-02-09 20:18:00,1707509880000,71.65,71.65,71.63,71.63,1663.0,71.6442,19 | |
| 2024-02-09 20:19:00,1707509940000,71.63,71.635,71.62,71.635,6216.0,71.6283,28 | |
| 2024-02-09 20:20:00,1707510000000,71.64,71.64,71.64,71.64,1087.0,71.64,11 | |
| 2024-02-09 20:21:00,1707510060000,71.641,71.67,71.641,71.66,17006.0,71.6582,119 | |
| 2024-02-09 20:22:00,1707510120000,71.66,71.67,71.64,71.64,7915.0,71.6593,57 | |
| 2024-02-09 20:23:00,1707510180000,71.64,71.64,71.64,71.64,2975.0,71.6401,33 | |
| 2024-02-09 20:24:00,1707510240000,71.64,71.65,71.64,71.65,4444.0,71.641,29 | |
| 2024-02-09 20:25:00,1707510300000,71.65,71.65,71.65,71.65,1646.0,71.6499,21 | |
| 2024-02-09 20:26:00,1707510360000,71.6687,71.6687,71.65,71.65,4518.0,71.6668,8 | |
| 2024-02-09 20:27:00,1707510420000,71.6587,71.6679,71.6587,71.6679,348.0,71.6621,8 | |
| 2024-02-09 20:28:00,1707510480000,71.66,71.66,71.66,71.66,1618.0,71.66,8 | |
| 2024-02-09 20:29:00,1707510540000,71.655,71.66,71.645,71.66,2371.0,71.6526,26 | |
| 2024-02-09 20:30:00,1707510600000,71.66,71.66,71.63,71.65,9242.0,71.6444,99 | |
| 2024-02-09 20:31:00,1707510660000,71.65,71.66,71.65,71.66,6272.0,71.659,29 | |
| 2024-02-09 20:32:00,1707510720000,71.655,71.66,71.645,71.645,2621.0,71.6525,33 | |
| 2024-02-09 20:33:00,1707510780000,71.65,71.655,71.65,71.655,1140.0,71.651,26 | |
| 2024-02-09 20:34:00,1707510840000,71.645,71.645,71.62,71.62,2841.0,71.6313,47 | |
| 2024-02-09 20:35:00,1707510900000,71.62,71.63,71.62,71.62,1209.0,71.6254,24 | |
| 2024-02-09 20:36:00,1707510960000,71.625,71.63,71.62,71.63,10690.0,71.6233,81 | |
| 2024-02-09 20:37:00,1707511020000,71.63,71.6384,71.63,71.6384,1011.0,71.6324,23 | |
| 2024-02-09 20:38:00,1707511080000,71.63,71.63,71.62,71.62,2053.0,71.6275,22 | |
| 2024-02-09 20:39:00,1707511140000,71.6203,71.63,71.609,71.61,6393.0,71.6144,49 | |
| 2024-02-09 20:40:00,1707511200000,71.605,71.62,71.605,71.615,1682.0,71.6113,21 | |
| 2024-02-09 20:41:00,1707511260000,71.61,71.61,71.6,71.61,1403.0,71.6085,30 | |
| 2024-02-09 20:42:00,1707511320000,71.6,71.608,71.57,71.58,5108.0,71.5927,88 | |
| 2024-02-09 20:43:00,1707511380000,71.57,71.575,71.57,71.5712,446.0,71.5723,9 | |
| 2024-02-09 20:44:00,1707511440000,71.58,71.58,71.57,71.58,860.0,71.5748,21 | |
| 2024-02-09 20:45:00,1707511500000,71.575,71.59,71.5701,71.59,5267.0,71.5776,48 | |
| 2024-02-09 20:46:00,1707511560000,71.59,71.59,71.58,71.58,5336.0,71.5803,56 | |
| 2024-02-09 20:47:00,1707511620000,71.58,71.59,71.574,71.585,4816.0,71.5824,57 | |
| 2024-02-09 20:48:00,1707511680000,71.59,71.59,71.585,71.585,450.0,71.588,14 | |
| 2024-02-09 20:49:00,1707511740000,71.59,71.59,71.58,71.59,1158.0,71.5843,21 | |
| 2024-02-09 20:50:00,1707511800000,71.59,71.595,71.5837,71.59,10456.0,71.5879,73 | |
| 2024-02-09 20:51:00,1707511860000,71.585,71.59,71.57,71.585,9806.0,71.5861,83 | |
| 2024-02-09 20:52:00,1707511920000,71.585,71.6,71.585,71.6,8223.0,71.5932,46 | |
| 2024-02-09 20:53:00,1707511980000,71.6,71.6,71.595,71.595,6956.0,71.5993,39 | |
| 2024-02-09 20:54:00,1707512040000,71.595,71.61,71.59,71.61,12590.0,71.6017,51 | |
| 2024-02-09 20:55:00,1707512100000,71.6,71.66,71.6,71.65,19585.0,71.6381,178 | |
| 2024-02-09 20:56:00,1707512160000,71.65,71.67,71.65,71.66,12481.0,71.6645,98 | |
| 2024-02-09 20:57:00,1707512220000,71.66,71.68,71.655,71.67,27859.0,71.6705,125 | |
| 2024-02-09 20:58:00,1707512280000,71.67,71.69,71.65,71.66,33035.0,71.6708,227 | |
| 2024-02-09 20:59:00,1707512340000,71.67,71.68,71.65,71.665,35813.0,71.6638,416 | |
| 2024-02-09 21:00:00,1707512400000,71.65,71.65,71.65,71.65,300.0,71.65,3 | |
| 2024-02-09 21:01:00,1707512460000,71.65,71.65,71.65,71.65,346.0,71.65,4 | |
| 2024-02-09 21:02:00,1707512520000,71.65,71.65,71.65,71.65,1500.0,71.65,12 | |
| 2024-02-09 21:07:00,1707512820000,71.62,71.62,71.62,71.62,220.0,71.6191,3 | |
| 2024-02-09 21:08:00,1707512880000,71.6199,71.6199,71.6199,71.6199,162.0,71.6161,3 | |
| 2024-02-09 21:14:00,1707513240000,71.63,71.63,71.63,71.63,600.0,71.63,2 | |
| 2024-02-09 21:16:00,1707513360000,71.65,71.65,71.64,71.64,988.0,71.6445,7 | |
| 2024-02-09 21:22:00,1707513720000,71.63,71.63,71.63,71.63,189.0,71.63,1 | |
| 2024-02-09 21:45:00,1707515100000,71.61,71.61,71.61,71.61,498.0,71.608,4 | |
| 2024-02-09 22:35:00,1707518100000,71.6201,71.6201,71.6201,71.6201,201.0,71.6204,2 | |
| 2024-02-12 09:00:00,1707728400000,71.515,71.515,71.515,71.515,113.0,71.515,2 | |
| 2024-02-12 09:07:00,1707728820000,71.55,71.55,71.55,71.55,299.0,71.55,1 | |
| 2024-02-12 09:50:00,1707731400000,71.6,71.6,71.6,71.6,1000.0,71.596,12 | |
| 2024-02-12 10:20:00,1707733200000,71.3,71.3,71.3,71.3,501.0,71.3,2 | |
| 2024-02-12 10:24:00,1707733440000,71.17,71.17,71.17,71.17,432.0,71.1703,4 | |
| 2024-02-12 10:26:00,1707733560000,71.21,71.21,71.21,71.21,350.0,71.21,1 | |
| 2024-02-12 11:42:00,1707738120000,71.12,71.12,71.0,71.0,3882.0,71.0931,22 | |
| 2024-02-12 11:44:00,1707738240000,71.14,71.14,71.13,71.13,709.0,71.1344,10 | |
| 2024-02-12 11:49:00,1707738540000,71.08,71.08,71.08,71.08,500.0,71.083,2 | |
| 2024-02-12 12:00:00,1707739200000,71.06,71.06,71.06,71.06,610.0,71.059,16 | |
| 2024-02-12 12:40:00,1707741600000,71.14,71.14,71.14,71.14,500.0,71.14,5 | |
| 2024-02-12 12:44:00,1707741840000,71.08,71.08,71.08,71.08,638.0,71.08,2 | |
| 2024-02-12 12:45:00,1707741900000,71.05,71.05,71.05,71.05,143.0,71.0501,5 | |
| 2024-02-12 12:46:00,1707741960000,71.0,71.0,71.0,71.0,1520.0,71.0001,6 | |
| 2024-02-12 12:48:00,1707742080000,71.03,71.03,71.03,71.03,501.0,71.0289,5 | |
| 2024-02-12 12:52:00,1707742320000,71.06,71.06,71.06,71.06,272.0,71.0425,8 | |
| 2024-02-12 13:00:00,1707742800000,71.0591,71.2,70.99,71.01,1569.0,71.103,22 | |
| 2024-02-12 13:01:00,1707742860000,71.62,71.62,71.29,71.36,1015.0,71.3941,16 | |
| 2024-02-12 13:02:00,1707742920000,71.19,71.19,71.15,71.15,311.0,71.1743,10 | |
| 2024-02-12 13:05:00,1707743100000,71.63,71.63,71.3,71.3,1588.0,71.383,10 | |
| 2024-02-12 13:10:00,1707743400000,71.28,71.28,71.28,71.28,971.0,71.2807,8 | |
| 2024-02-12 13:11:00,1707743460000,71.24,71.24,71.24,71.24,600.0,71.24,2 | |
| 2024-02-12 13:20:00,1707744000000,71.28,71.28,71.27,71.27,295.0,71.2693,6 | |
| 2024-02-12 13:23:00,1707744180000,71.18,71.18,71.18,71.18,1202.0,71.18,5 | |
| 2024-02-12 13:24:00,1707744240000,71.1708,71.1708,71.1708,71.1708,1423.0,71.1831,15 | |
| 2024-02-12 13:27:00,1707744420000,71.1807,71.1807,71.1807,71.1807,351.0,71.1807,2 | |
| 2024-02-12 13:30:00,1707744600000,71.18,71.18,71.18,71.18,1081.0,71.1905,23 | |
| 2024-02-12 13:31:00,1707744660000,71.2,71.2,71.2,71.2,2614.0,71.198,35 | |
| 2024-02-12 13:33:00,1707744780000,71.24,71.24,71.21,71.21,303.0,71.2199,6 | |
| 2024-02-12 13:36:00,1707744960000,71.2,71.2,71.2,71.2,569.0,71.2006,5 | |
| 2024-02-12 13:38:00,1707745080000,71.17,71.17,71.17,71.17,1006.0,71.1748,10 | |
| 2024-02-12 13:41:00,1707745260000,71.24,71.24,71.24,71.24,418.0,71.2517,12 | |
| 2024-02-12 13:43:00,1707745380000,71.23,71.27,71.23,71.27,2165.0,71.2595,21 | |
| 2024-02-12 13:44:00,1707745440000,71.22,71.22,71.21,71.21,735.0,71.2189,6 | |
| 2024-02-12 13:54:00,1707746040000,71.12,71.12,71.12,71.12,708.0,71.1223,13 | |
| 2024-02-12 13:55:00,1707746100000,71.08,71.08,70.97,70.97,4982.0,71.0083,24 | |
| 2024-02-12 13:56:00,1707746160000,70.95,70.95,70.75,70.76,7249.0,70.8182,48 | |
| 2024-02-12 13:57:00,1707746220000,70.72,70.72,70.72,70.72,1710.0,70.7593,43 | |
| 2024-02-12 13:58:00,1707746280000,70.81,70.81,70.81,70.81,1191.0,70.8048,20 | |
| 2024-02-12 13:59:00,1707746340000,71.0,71.0,71.0,71.0,1158.0,70.9624,34 | |
| 2024-02-12 14:00:00,1707746400000,71.02,71.36,70.98,71.31,42812.0,71.1378,117 | |
| 2024-02-12 14:01:00,1707746460000,71.28,71.31,71.27,71.31,3144.0,71.2816,24 | |
| 2024-02-12 14:02:00,1707746520000,71.37,71.37,71.37,71.37,302.0,71.3421,11 | |
| 2024-02-12 14:04:00,1707746640000,71.34,71.36,71.34,71.36,5041.0,71.3542,62 | |
| 2024-02-12 14:05:00,1707746700000,71.35,71.35,71.35,71.35,388.0,71.3332,16 | |
| 2024-02-12 14:06:00,1707746760000,71.32,71.32,71.32,71.32,168.0,71.32,3 | |
| 2024-02-12 14:07:00,1707746820000,71.3,71.3,71.26,71.26,1011.0,71.2921,4 | |
| 2024-02-12 14:09:00,1707746940000,71.4,71.41,71.4,71.41,2479.0,71.4005,11 | |
| 2024-02-12 14:10:00,1707747000000,71.3,71.31,71.3,71.3,851.0,71.3158,20 | |
| 2024-02-12 14:13:00,1707747180000,71.5,71.54,71.5,71.54,473.0,71.5034,17 | |
| 2024-02-12 14:14:00,1707747240000,71.54,71.57,71.52,71.57,2320.0,71.5346,31 | |
| 2024-02-12 14:15:00,1707747300000,71.55,71.55,71.55,71.55,545.0,71.5543,7 | |
| 2024-02-12 14:16:00,1707747360000,71.56,71.56,71.51,71.51,3994.0,71.5493,27 | |
| 2024-02-12 14:18:00,1707747480000,71.55,71.57,71.55,71.57,735.0,71.5623,10 | |
| 2024-02-12 14:19:00,1707747540000,71.58,71.58,71.58,71.58,136.0,71.5748,4 | |
| 2024-02-12 14:20:00,1707747600000,71.59,71.59,71.59,71.59,329.0,71.5684,7 | |
| 2024-02-12 14:23:00,1707747780000,71.57,71.57,71.57,71.57,344.0,71.5824,10 | |
| 2024-02-12 14:24:00,1707747840000,71.55,71.55,71.55,71.55,634.0,71.5526,4 | |
| 2024-02-12 14:25:00,1707747900000,71.61,71.61,71.61,71.61,284.0,71.6064,5 | |
| 2024-02-12 14:27:00,1707748020000,71.56,71.6,71.56,71.6,3286.0,71.563,25 | |
| 2024-02-12 14:28:00,1707748080000,71.59,71.59,71.59,71.59,475.0,71.5829,12 | |
| 2024-02-12 14:29:00,1707748140000,71.55,71.56,71.55,71.56,444.0,71.5561,3 | |
| 2024-02-12 14:30:00,1707748200000,71.53,71.58,71.53,71.56,11581.0,71.5519,114 | |
| 2024-02-12 14:31:00,1707748260000,71.59,71.82,71.59,71.76,29872.0,71.7338,228 | |
| 2024-02-12 14:32:00,1707748320000,71.77,71.77,71.66,71.69,8573.0,71.7325,87 | |
| 2024-02-12 14:33:00,1707748380000,71.7,71.7,71.62,71.67,11795.0,71.6753,82 | |
| 2024-02-12 14:34:00,1707748440000,71.69,71.69,71.62,71.67,17705.0,71.6385,76 | |
| 2024-02-12 14:35:00,1707748500000,71.69,71.78,71.69,71.77,6497.0,71.742,65 | |
| 2024-02-12 14:36:00,1707748560000,71.77,71.86,71.74,71.86,30942.0,71.7888,253 | |
| 2024-02-12 14:37:00,1707748620000,71.839,71.91,71.79,71.8197,25817.0,71.8673,225 | |
| 2024-02-12 14:38:00,1707748680000,71.81,71.86,71.79,71.86,8018.0,71.8058,62 | |
| 2024-02-12 14:39:00,1707748740000,71.87,71.93,71.85,71.93,15111.0,71.8745,113 | |
| 2024-02-12 14:40:00,1707748800000,71.95,72.04,71.94,71.98,20799.0,71.9936,216 | |
| 2024-02-12 14:41:00,1707748860000,72.0,72.08,71.98,71.9832,12105.0,72.0297,120 | |
| 2024-02-12 14:42:00,1707748920000,72.0,72.0,71.94,71.98,7396.0,71.9794,82 | |
| 2024-02-12 14:43:00,1707748980000,71.9886,72.03,71.98,72.03,10706.0,72.0022,82 | |
| 2024-02-12 14:44:00,1707749040000,72.02,72.09,72.02,72.0899,3409.0,72.0564,59 | |
| 2024-02-12 14:45:00,1707749100000,72.06,72.06,71.97,71.9899,5229.0,72.023,57 | |
| 2024-02-12 14:46:00,1707749160000,71.98,71.9893,71.89,71.89,22311.0,71.9478,121 | |
| 2024-02-12 14:47:00,1707749220000,71.88,71.91,71.86,71.9,24030.0,71.8803,149 | |
| 2024-02-12 14:48:00,1707749280000,71.9092,71.92,71.84,71.87,27017.0,71.8693,207 | |
| 2024-02-12 14:49:00,1707749340000,71.87,71.89,71.86,71.88,5964.0,71.8748,57 | |
| 2024-02-12 14:50:00,1707749400000,71.87,71.89,71.8,71.83,17118.0,71.8387,134 | |
| 2024-02-12 14:51:00,1707749460000,71.82,71.83,71.77,71.79,5864.0,71.791,39 | |
| 2024-02-12 14:52:00,1707749520000,71.77,71.82,71.74,71.8,7734.0,71.7699,86 | |
| 2024-02-12 14:53:00,1707749580000,71.7927,71.85,71.79,71.85,2396.0,71.8048,24 | |
| 2024-02-12 14:54:00,1707749640000,71.8699,71.8699,71.76,71.76,7292.0,71.8388,46 | |
| 2024-02-12 14:55:00,1707749700000,71.75,71.82,71.75,71.81,5396.0,71.7989,59 | |
| 2024-02-12 14:56:00,1707749760000,71.82,71.86,71.82,71.86,3022.0,71.8446,45 | |
| 2024-02-12 14:57:00,1707749820000,71.84,71.87,71.83,71.8497,8766.0,71.8505,45 | |
| 2024-02-12 14:58:00,1707749880000,71.85,71.87,71.83,71.84,2589.0,71.8447,31 | |
| 2024-02-12 14:59:00,1707749940000,71.85,71.88,71.83,71.83,2571.0,71.8633,20 | |
| 2024-02-12 15:00:00,1707750000000,71.83,71.96,71.83,71.84,40916.0,71.9187,398 | |
| 2024-02-12 15:01:00,1707750060000,71.88,72.03,71.87,72.02,34084.0,71.9851,352 | |
| 2024-02-12 15:02:00,1707750120000,72.01,72.04,72.0,72.01,15464.0,72.0197,93 | |
| 2024-02-12 15:03:00,1707750180000,71.97,71.97,71.92,71.95,5824.0,71.9409,26 | |
| 2024-02-12 15:04:00,1707750240000,71.98,71.98,71.93,71.98,2703.0,71.9621,38 | |
| 2024-02-12 15:05:00,1707750300000,72.02,72.13,72.01,72.11,19040.0,72.0809,147 | |
| 2024-02-12 15:06:00,1707750360000,72.1,72.13,72.08,72.1,6212.0,72.1067,47 | |
| 2024-02-12 15:07:00,1707750420000,72.09,72.09,72.0,72.0,9808.0,72.049,63 | |
| 2024-02-12 15:08:00,1707750480000,72.01,72.01,71.93,71.93,4960.0,71.9698,51 | |
| 2024-02-12 15:09:00,1707750540000,71.89,71.93,71.88,71.88,11943.0,71.9202,70 | |
| 2024-02-12 15:10:00,1707750600000,71.9,71.97,71.9,71.95,11862.0,71.9425,52 | |
| 2024-02-12 15:11:00,1707750660000,71.94,71.94,71.8878,71.8878,2114.0,71.9155,20 | |
| 2024-02-12 15:12:00,1707750720000,71.9,72.02,71.9,72.02,2901.0,71.9562,42 | |
| 2024-02-12 15:13:00,1707750780000,72.03,72.03,71.97,71.97,2266.0,72.0119,29 | |
| 2024-02-12 15:14:00,1707750840000,71.98,72.0389,71.98,72.0389,2794.0,72.0174,29 | |
| 2024-02-12 15:15:00,1707750900000,72.0,72.03,71.98,71.98,8819.0,71.9998,50 | |
| 2024-02-12 15:16:00,1707750960000,71.96,72.01,71.94,71.97,1956.0,71.9811,31 | |
| 2024-02-12 15:17:00,1707751020000,71.98,72.0,71.96,72.0,1574.0,71.988,19 | |
| 2024-02-12 15:18:00,1707751080000,72.0,72.025,71.995,72.01,6529.0,72.0157,47 | |
| 2024-02-12 15:19:00,1707751140000,72.01,72.02,71.9507,71.96,6115.0,71.9746,22 | |
| 2024-02-12 15:20:00,1707751200000,71.995,72.03,71.995,72.03,7309.0,72.0119,42 | |
| 2024-02-12 15:21:00,1707751260000,72.04,72.04,72.01,72.01,1495.0,72.0249,15 | |
| 2024-02-12 15:22:00,1707751320000,72.02,72.02,71.99,72.01,2664.0,72.0023,19 | |
| 2024-02-12 15:23:00,1707751380000,71.995,72.05,71.995,72.05,1916.0,72.0289,25 | |
| 2024-02-12 15:24:00,1707751440000,72.06,72.08,72.06,72.0699,3734.0,72.0707,32 | |
| 2024-02-12 15:25:00,1707751500000,72.06,72.06,71.92,71.92,15330.0,71.9676,83 | |
| 2024-02-12 15:26:00,1707751560000,71.9225,71.94,71.87,71.925,9831.0,71.9061,63 | |
| 2024-02-12 15:27:00,1707751620000,71.9,71.91,71.84,71.86,2673.0,71.871,31 | |
| 2024-02-12 15:28:00,1707751680000,71.88,71.89,71.86,71.89,6118.0,71.8782,40 | |
| 2024-02-12 15:29:00,1707751740000,71.89,71.97,71.89,71.952,6260.0,71.9455,48 | |
| 2024-02-12 15:30:00,1707751800000,71.94,72.04,71.94,72.04,2894.0,72.0092,35 | |
| 2024-02-12 15:31:00,1707751860000,72.05,72.05,72.0,72.01,13924.0,72.0158,65 | |
| 2024-02-12 15:32:00,1707751920000,72.02,72.05,72.0101,72.03,17660.0,72.026,120 | |
| 2024-02-12 15:33:00,1707751980000,72.02,72.03,71.99,71.9987,11070.0,72.0152,85 | |
| 2024-02-12 15:34:00,1707752040000,71.99,72.02,71.97,72.02,10118.0,71.996,83 | |
| 2024-02-12 15:35:00,1707752100000,72.025,72.025,71.98,71.99,14369.0,72.0058,117 | |
| 2024-02-12 15:36:00,1707752160000,72.02,72.05,72.02,72.05,2837.0,72.0392,43 | |
| 2024-02-12 15:37:00,1707752220000,72.06,72.06,72.015,72.015,3486.0,72.0436,45 | |
| 2024-02-12 15:38:00,1707752280000,72.01,72.01,71.95,71.96,12099.0,71.9883,92 | |
| 2024-02-12 15:39:00,1707752340000,71.96,72.0,71.96,71.99,8680.0,71.9845,70 | |
| 2024-02-12 15:40:00,1707752400000,71.99,72.0,71.95,71.97,12887.0,71.9782,89 | |
| 2024-02-12 15:41:00,1707752460000,71.97,71.97,71.919,71.93,25960.0,71.931,200 | |
| 2024-02-12 15:42:00,1707752520000,71.92,71.935,71.87,71.9,10813.0,71.8949,86 | |
| 2024-02-12 15:43:00,1707752580000,71.89,71.9,71.87,71.88,10602.0,71.8824,83 | |
| 2024-02-12 15:44:00,1707752640000,71.88,71.93,71.87,71.92,3134.0,71.9031,38 | |
| 2024-02-12 15:45:00,1707752700000,71.91,71.93,71.85,71.93,10325.0,71.8881,114 | |
| 2024-02-12 15:46:00,1707752760000,71.94,71.94,71.895,71.91,6555.0,71.9138,70 | |
| 2024-02-12 15:47:00,1707752820000,71.92,71.93,71.91,71.91,2815.0,71.9175,36 | |
| 2024-02-12 15:48:00,1707752880000,71.9029,71.91,71.89,71.9,6327.0,71.8973,64 | |
| 2024-02-12 15:49:00,1707752940000,71.9,71.9,71.86,71.87,7773.0,71.8761,76 | |
| 2024-02-12 15:50:00,1707753000000,71.8636,71.9012,71.8636,71.88,7270.0,71.8835,66 | |
| 2024-02-12 15:51:00,1707753060000,71.88,71.9047,71.86,71.86,5055.0,71.8927,39 | |
| 2024-02-12 15:52:00,1707753120000,71.85,71.875,71.81,71.81,12296.0,71.8451,109 | |
| 2024-02-12 15:53:00,1707753180000,71.81,71.82,71.78,71.79,27650.0,71.8002,205 | |
| 2024-02-12 15:54:00,1707753240000,71.78,71.78,71.665,71.69,21058.0,71.7178,150 | |
| 2024-02-12 15:55:00,1707753300000,71.68,71.68,71.6,71.65,9640.0,71.6363,99 | |
| 2024-02-12 15:56:00,1707753360000,71.65,71.6712,71.6301,71.65,8290.0,71.6499,70 | |
| 2024-02-12 15:57:00,1707753420000,71.66,71.68,71.65,71.651,10068.0,71.6671,78 | |
| 2024-02-12 15:58:00,1707753480000,71.66,71.71,71.64,71.7,40484.0,71.6756,314 | |
| 2024-02-12 15:59:00,1707753540000,71.71,71.73,71.67,71.73,6201.0,71.697,62 | |
| 2024-02-12 16:00:00,1707753600000,71.73,71.73,71.68,71.69,18305.0,71.7049,153 | |
| 2024-02-12 16:01:00,1707753660000,71.69,71.7,71.65,71.7,9856.0,71.6779,70 | |
| 2024-02-12 16:02:00,1707753720000,71.71,71.74,71.71,71.71,2094.0,71.7253,35 | |
| 2024-02-12 16:03:00,1707753780000,71.7,71.73,71.7,71.7199,4136.0,71.7146,36 | |
| 2024-02-12 16:04:00,1707753840000,71.71,71.72,71.68,71.72,1577.0,71.6983,19 | |
| 2024-02-12 16:05:00,1707753900000,71.72,71.77,71.72,71.77,5896.0,71.7517,59 | |
| 2024-02-12 16:06:00,1707753960000,71.76,71.83,71.76,71.78,18816.0,71.8091,156 | |
| 2024-02-12 16:07:00,1707754020000,71.78,71.79,71.71,71.73,4437.0,71.7428,47 | |
| 2024-02-12 16:08:00,1707754080000,71.7,71.775,71.69,71.77,3465.0,71.7287,40 | |
| 2024-02-12 16:09:00,1707754140000,71.76,71.81,71.74,71.79,7474.0,71.7657,77 | |
| 2024-02-12 16:10:00,1707754200000,71.79,71.81,71.79,71.79,3937.0,71.7998,42 | |
| 2024-02-12 16:11:00,1707754260000,71.79,71.875,71.79,71.835,8015.0,71.8522,72 | |
| 2024-02-12 16:12:00,1707754320000,71.82,71.85,71.8,71.8,5030.0,71.8285,49 | |
| 2024-02-12 16:13:00,1707754380000,71.78,71.85,71.77,71.85,4144.0,71.8075,45 | |
| 2024-02-12 16:14:00,1707754440000,71.86,71.875,71.82,71.83,11612.0,71.8384,100 | |
| 2024-02-12 16:15:00,1707754500000,71.84,71.88,71.83,71.88,3389.0,71.8521,36 | |
| 2024-02-12 16:16:00,1707754560000,71.89,71.91,71.85,71.87,5644.0,71.8769,64 | |
| 2024-02-12 16:17:00,1707754620000,71.86,71.895,71.85,71.89,3834.0,71.8672,40 | |
| 2024-02-12 16:18:00,1707754680000,71.885,71.92,71.87,71.91,7050.0,71.891,76 | |
| 2024-02-12 16:19:00,1707754740000,71.9,71.9,71.85,71.86,8998.0,71.8775,64 | |
| 2024-02-12 16:20:00,1707754800000,71.86,71.9,71.85,71.9,5398.0,71.8843,47 | |
| 2024-02-12 16:21:00,1707754860000,71.88,72.01,71.88,72.0,22650.0,71.9798,194 | |
| 2024-02-12 16:22:00,1707754920000,72.01,72.01,71.94,71.94,9431.0,71.9736,91 | |
| 2024-02-12 16:23:00,1707754980000,71.935,71.99,71.9,71.98,17708.0,71.9395,148 | |
| 2024-02-12 16:24:00,1707755040000,71.94,71.95,71.92,71.93,15099.0,71.9357,95 | |
| 2024-02-12 16:25:00,1707755100000,71.92,71.96,71.86,71.87,5832.0,71.922,61 | |
| 2024-02-12 16:26:00,1707755160000,71.88,71.97,71.855,71.97,19824.0,71.8927,168 | |
| 2024-02-12 16:27:00,1707755220000,71.96,71.98,71.94,71.975,8344.0,71.963,76 | |
| 2024-02-12 16:28:00,1707755280000,71.97,71.97,71.88,71.92,16067.0,71.9123,137 | |
| 2024-02-12 16:29:00,1707755340000,71.91,71.93,71.88,71.91,24171.0,71.9062,214 | |
| 2024-02-12 16:30:00,1707755400000,71.89,71.91,71.82,71.82,33701.0,71.852,276 | |
| 2024-02-12 16:31:00,1707755460000,71.83,71.83,71.74,71.76,15581.0,71.7671,133 | |
| 2024-02-12 16:32:00,1707755520000,71.77,71.77,71.72,71.73,8400.0,71.7402,76 | |
| 2024-02-12 16:33:00,1707755580000,71.72,71.75,71.71,71.73,7282.0,71.7289,65 | |
| 2024-02-12 16:34:00,1707755640000,71.72,71.74,71.65,71.65,6908.0,71.6845,74 | |
| 2024-02-12 16:35:00,1707755700000,71.64,71.68,71.64,71.655,7509.0,71.6547,69 | |
| 2024-02-12 16:36:00,1707755760000,71.66,71.72,71.65,71.69,18586.0,71.6888,147 | |
| 2024-02-12 16:37:00,1707755820000,71.68,71.68,71.64,71.65,9482.0,71.6589,46 | |
| 2024-02-12 16:38:00,1707755880000,71.64,71.66,71.56,71.61,28118.0,71.5944,214 | |
| 2024-02-12 16:39:00,1707755940000,71.62,71.62,71.56,71.5694,9362.0,71.5791,75 | |
| 2024-02-12 16:40:00,1707756000000,71.58,71.63,71.58,71.62,9764.0,71.6084,73 | |
| 2024-02-12 16:41:00,1707756060000,71.61,71.69,71.6,71.64,10923.0,71.6381,100 | |
| 2024-02-12 16:42:00,1707756120000,71.7,71.71,71.66,71.68,7544.0,71.6767,69 | |
| 2024-02-12 16:43:00,1707756180000,71.68,71.68,71.605,71.62,4503.0,71.6425,59 | |
| 2024-02-12 16:44:00,1707756240000,71.63,71.64,71.62,71.635,3733.0,71.6291,36 | |
| 2024-02-12 16:45:00,1707756300000,71.61,71.62,71.6,71.61,2965.0,71.6118,33 | |
| 2024-02-12 16:46:00,1707756360000,71.605,71.605,71.54,71.55,23796.0,71.5557,198 | |
| 2024-02-12 16:47:00,1707756420000,71.56,71.58,71.555,71.56,7128.0,71.5674,62 | |
| 2024-02-12 16:48:00,1707756480000,71.58,71.7,71.58,71.7,13768.0,71.6441,143 | |
| 2024-02-12 16:49:00,1707756540000,71.69,71.745,71.69,71.74,12956.0,71.7176,97 | |
| 2024-02-12 16:50:00,1707756600000,71.73,71.79,71.72,71.78,11587.0,71.7477,91 | |
| 2024-02-12 16:51:00,1707756660000,71.77,71.82,71.76,71.77,12900.0,71.7946,91 | |
| 2024-02-12 16:52:00,1707756720000,71.77,71.81,71.76,71.762,10498.0,71.7811,97 | |
| 2024-02-12 16:53:00,1707756780000,71.76,71.79,71.74,71.74,5300.0,71.7615,60 | |
| 2024-02-12 16:54:00,1707756840000,71.76,71.8,71.76,71.78,2972.0,71.7913,35 | |
| 2024-02-12 16:55:00,1707756900000,71.78,71.79,71.76,71.77,3860.0,71.7822,39 | |
| 2024-02-12 16:56:00,1707756960000,71.75,71.76,71.68,71.7,12382.0,71.7038,82 | |
| 2024-02-12 16:57:00,1707757020000,71.7,71.79,71.7,71.76,4652.0,71.7564,51 | |
| 2024-02-12 16:58:00,1707757080000,71.76,71.775,71.755,71.775,2526.0,71.7633,30 | |
| 2024-02-12 16:59:00,1707757140000,71.785,71.83,71.785,71.82,5259.0,71.8035,56 | |
| 2024-02-12 17:00:00,1707757200000,71.815,71.9,71.805,71.9,15128.0,71.8486,144 | |
| 2024-02-12 17:01:00,1707757260000,71.9,71.91,71.88,71.88,12032.0,71.8939,61 | |
| 2024-02-12 17:02:00,1707757320000,71.87,71.88,71.82,71.82,8221.0,71.8611,63 | |
| 2024-02-12 17:03:00,1707757380000,71.83,71.85,71.81,71.81,2894.0,71.8264,32 | |
| 2024-02-12 17:04:00,1707757440000,71.81,71.81,71.78,71.81,7891.0,71.7929,51 | |
| 2024-02-12 17:05:00,1707757500000,71.82,71.84,71.81,71.83,6584.0,71.8227,70 | |
| 2024-02-12 17:06:00,1707757560000,71.82,71.845,71.81,71.815,1700.0,71.8281,20 | |
| 2024-02-12 17:07:00,1707757620000,71.8,71.8,71.76,71.78,18582.0,71.7713,128 | |
| 2024-02-12 17:08:00,1707757680000,71.79,71.8,71.77,71.79,5128.0,71.7788,56 | |
| 2024-02-12 17:09:00,1707757740000,71.78,71.78,71.74,71.775,4459.0,71.763,44 | |
| 2024-02-12 17:10:00,1707757800000,71.79,71.79,71.76,71.78,1895.0,71.7736,27 | |
| 2024-02-12 17:11:00,1707757860000,71.775,71.78,71.735,71.735,7026.0,71.7626,65 | |
| 2024-02-12 17:12:00,1707757920000,71.72,71.72,71.68,71.69,12607.0,71.7003,111 | |
| 2024-02-12 17:13:00,1707757980000,71.71,71.72,71.7,71.7026,2825.0,71.7082,22 | |
| 2024-02-12 17:14:00,1707758040000,71.7,71.73,71.69,71.73,4982.0,71.7182,54 | |
| 2024-02-12 17:15:00,1707758100000,71.72,71.74,71.71,71.73,2956.0,71.7264,39 | |
| 2024-02-12 17:16:00,1707758160000,71.72,71.75,71.72,71.74,4013.0,71.7317,44 | |
| 2024-02-12 17:17:00,1707758220000,71.74,71.74,71.72,71.72,1495.0,71.731,21 | |
| 2024-02-12 17:18:00,1707758280000,71.74,71.74,71.72,71.72,2316.0,71.7261,29 | |
| 2024-02-12 17:19:00,1707758340000,71.72,71.73,71.71,71.72,6812.0,71.7177,75 | |
| 2024-02-12 17:20:00,1707758400000,71.74,71.77,71.735,71.76,19207.0,71.7499,129 | |
| 2024-02-12 17:21:00,1707758460000,71.76,71.86,71.76,71.86,13677.0,71.8302,136 | |
| 2024-02-12 17:22:00,1707758520000,71.85,71.85,71.79,71.8033,8448.0,71.807,65 | |
| 2024-02-12 17:23:00,1707758580000,71.82,71.84,71.8186,71.84,3381.0,71.825,30 | |
| 2024-02-12 17:24:00,1707758640000,71.84,71.85,71.8,71.81,4113.0,71.8151,30 | |
| 2024-02-12 17:25:00,1707758700000,71.8,71.815,71.79,71.79,6121.0,71.8012,61 | |
| 2024-02-12 17:26:00,1707758760000,71.8,71.84,71.8,71.815,10883.0,71.824,103 | |
| 2024-02-12 17:27:00,1707758820000,71.82,71.865,71.81,71.865,5370.0,71.8311,57 | |
| 2024-02-12 17:28:00,1707758880000,71.86,71.88,71.85,71.86,7615.0,71.8656,72 | |
| 2024-02-12 17:29:00,1707758940000,71.86,71.86,71.83,71.83,3471.0,71.8503,36 | |
| 2024-02-12 17:30:00,1707759000000,71.825,71.835,71.8,71.8,2449.0,71.8156,25 | |
| 2024-02-12 17:31:00,1707759060000,71.8,71.805,71.75,71.75,4159.0,71.7752,40 | |
| 2024-02-12 17:32:00,1707759120000,71.75,71.815,71.75,71.815,6652.0,71.7791,65 | |
| 2024-02-12 17:33:00,1707759180000,71.81,71.85,71.8,71.85,5253.0,71.8316,63 | |
| 2024-02-12 17:34:00,1707759240000,71.84,71.85,71.83,71.84,3643.0,71.8328,48 | |
| 2024-02-12 17:35:00,1707759300000,71.815,71.82,71.79,71.8184,5709.0,71.8071,54 | |
| 2024-02-12 17:36:00,1707759360000,71.82,71.825,71.81,71.82,3658.0,71.8195,27 | |
| 2024-02-12 17:37:00,1707759420000,71.825,71.87,71.825,71.84,6888.0,71.8501,71 | |
| 2024-02-12 17:38:00,1707759480000,71.84,71.86,71.83,71.83,4040.0,71.8498,45 | |
| 2024-02-12 17:39:00,1707759540000,71.85,71.85,71.85,71.85,2015.0,71.8489,22 | |
| 2024-02-12 17:40:00,1707759600000,71.845,71.85,71.83,71.85,2153.0,71.8358,22 | |
| 2024-02-12 17:41:00,1707759660000,71.85,71.86,71.83,71.83,2228.0,71.8378,19 | |
| 2024-02-12 17:42:00,1707759720000,71.82,71.86,71.82,71.85,2158.0,71.8413,26 | |
| 2024-02-12 17:43:00,1707759780000,71.86,71.875,71.845,71.8553,1633.0,71.8597,26 | |
| 2024-02-12 17:44:00,1707759840000,71.86,71.87,71.86,71.86,3179.0,71.8649,29 | |
| 2024-02-12 17:45:00,1707759900000,71.86,71.87,71.85,71.85,2619.0,71.8596,22 | |
| 2024-02-12 17:46:00,1707759960000,71.845,71.845,71.82,71.84,1177.0,71.8315,19 | |
| 2024-02-12 17:47:00,1707760020000,71.85,71.86,71.84,71.84,2395.0,71.8491,34 | |
| 2024-02-12 17:48:00,1707760080000,71.84,71.855,71.84,71.84,3574.0,71.843,43 | |
| 2024-02-12 17:49:00,1707760140000,71.85,71.875,71.845,71.875,1777.0,71.8552,21 | |
| 2024-02-12 17:50:00,1707760200000,71.87,71.8736,71.85,71.86,5381.0,71.8618,54 | |
| 2024-02-12 17:51:00,1707760260000,71.85,71.85,71.83,71.845,1086.0,71.838,13 | |
| 2024-02-12 17:52:00,1707760320000,71.85,71.865,71.84,71.85,4195.0,71.8516,44 | |
| 2024-02-12 17:53:00,1707760380000,71.855,71.86,71.84,71.85,1079.0,71.8475,18 | |
| 2024-02-12 17:54:00,1707760440000,71.84,71.85,71.835,71.835,1507.0,71.8413,14 | |
| 2024-02-12 17:55:00,1707760500000,71.83,71.8536,71.83,71.85,1800.0,71.8411,17 | |
| 2024-02-12 17:56:00,1707760560000,71.84,71.84,71.81,71.84,3511.0,71.8263,45 | |
| 2024-02-12 17:57:00,1707760620000,71.85,71.89,71.85,71.885,3490.0,71.8741,29 | |
| 2024-02-12 17:58:00,1707760680000,71.89,71.89,71.86,71.88,4141.0,71.8836,47 | |
| 2024-02-12 17:59:00,1707760740000,71.9,71.9,71.8879,71.8879,2068.0,71.8982,19 | |
| 2024-02-12 18:00:00,1707760800000,71.89,71.89,71.87,71.87,2451.0,71.8782,31 | |
| 2024-02-12 18:01:00,1707760860000,71.86,71.895,71.86,71.87,6731.0,71.8761,76 | |
| 2024-02-12 18:02:00,1707760920000,71.88,71.89,71.87,71.87,2401.0,71.8805,28 | |
| 2024-02-12 18:03:00,1707760980000,71.87,71.9,71.84,71.84,9033.0,71.8674,82 | |
| 2024-02-12 18:04:00,1707761040000,71.845,71.87,71.845,71.87,1633.0,71.8663,10 | |
| 2024-02-12 18:05:00,1707761100000,71.88,71.885,71.865,71.865,3126.0,71.8718,37 | |
| 2024-02-12 18:06:00,1707761160000,71.85,71.85,71.8,71.8,8018.0,71.8089,64 | |
| 2024-02-12 18:07:00,1707761220000,71.81,71.85,71.81,71.84,4901.0,71.8301,45 | |
| 2024-02-12 18:08:00,1707761280000,71.865,71.87,71.85,71.87,6400.0,71.86,61 | |
| 2024-02-12 18:09:00,1707761340000,71.87,71.88,71.86,71.875,2428.0,71.8704,33 | |
| 2024-02-12 18:10:00,1707761400000,71.89,71.91,71.88,71.905,2162.0,71.889,30 | |
| 2024-02-12 18:11:00,1707761460000,71.905,71.905,71.89,71.89,727.0,71.8949,13 | |
| 2024-02-12 18:12:00,1707761520000,71.89,71.89,71.865,71.865,1601.0,71.8826,24 | |
| 2024-02-12 18:13:00,1707761580000,71.86,71.86,71.84,71.84,1678.0,71.8549,23 | |
| 2024-02-12 18:14:00,1707761640000,71.835,71.84,71.835,71.84,562.0,71.8389,9 | |
| 2024-02-12 18:15:00,1707761700000,71.84,71.88,71.84,71.875,4258.0,71.8525,47 | |
| 2024-02-12 18:16:00,1707761760000,71.87,71.87,71.85,71.85,2720.0,71.8594,26 | |
| 2024-02-12 18:17:00,1707761820000,71.85,71.85,71.835,71.84,2089.0,71.8435,20 | |
| 2024-02-12 18:18:00,1707761880000,71.84,71.885,71.84,71.885,7225.0,71.8624,80 | |
| 2024-02-12 18:19:00,1707761940000,71.875,71.875,71.86,71.86,4570.0,71.8693,41 | |
| 2024-02-12 18:20:00,1707762000000,71.87,71.885,71.87,71.88,1730.0,71.8779,21 | |
| 2024-02-12 18:21:00,1707762060000,71.88,71.88,71.86,71.88,1892.0,71.8726,22 | |
| 2024-02-12 18:22:00,1707762120000,71.88,71.9,71.875,71.875,5446.0,71.888,43 | |
| 2024-02-12 18:23:00,1707762180000,71.88,71.89,71.865,71.87,12125.0,71.8745,95 | |
| 2024-02-12 18:24:00,1707762240000,71.87,71.87,71.84,71.84,10498.0,71.8473,92 | |
| 2024-02-12 18:25:00,1707762300000,71.855,71.86,71.82,71.82,4524.0,71.838,35 | |
| 2024-02-12 18:26:00,1707762360000,71.81,71.82,71.805,71.805,7046.0,71.8151,54 | |
| 2024-02-12 18:27:00,1707762420000,71.81,71.825,71.805,71.825,19843.0,71.8168,148 | |
| 2024-02-12 18:28:00,1707762480000,71.825,71.84,71.825,71.835,1417.0,71.8335,16 | |
| 2024-02-12 18:29:00,1707762540000,71.835,71.84,71.815,71.82,6352.0,71.8242,57 | |
| 2024-02-12 18:30:00,1707762600000,71.82,71.84,71.82,71.82,2674.0,71.8288,27 | |
| 2024-02-12 18:31:00,1707762660000,71.835,71.84,71.81,71.82,2971.0,71.8185,27 | |
| 2024-02-12 18:32:00,1707762720000,71.81,71.82,71.8,71.81,6107.0,71.8097,53 | |
| 2024-02-12 18:33:00,1707762780000,71.81,71.855,71.81,71.84,3298.0,71.8316,37 | |
| 2024-02-12 18:34:00,1707762840000,71.84,71.845,71.83,71.84,1882.0,71.8376,17 | |
| 2024-02-12 18:35:00,1707762900000,71.84,71.85,71.84,71.85,2149.0,71.847,23 | |
| 2024-02-12 18:36:00,1707762960000,71.85,71.86,71.85,71.86,590.0,71.8582,8 | |
| 2024-02-12 18:37:00,1707763020000,71.86,71.86,71.845,71.85,2702.0,71.8511,22 | |
| 2024-02-12 18:38:00,1707763080000,71.85,71.86,71.84,71.84,2240.0,71.8529,27 | |
| 2024-02-12 18:39:00,1707763140000,71.85,71.85,71.84,71.84,2239.0,71.841,26 | |
| 2024-02-12 18:40:00,1707763200000,71.835,71.865,71.835,71.865,2873.0,71.8549,34 | |
| 2024-02-12 18:41:00,1707763260000,71.86,71.86,71.835,71.845,3318.0,71.846,25 | |
| 2024-02-12 18:42:00,1707763320000,71.85,71.86,71.835,71.85,2422.0,71.8467,27 | |
| 2024-02-12 18:43:00,1707763380000,71.86,71.86,71.835,71.835,1667.0,71.8449,22 | |
| 2024-02-12 18:44:00,1707763440000,71.83,71.84,71.83,71.83,1807.0,71.8354,18 | |
| 2024-02-12 18:45:00,1707763500000,71.84,71.84,71.84,71.84,894.0,71.8403,10 | |
| 2024-02-12 18:46:00,1707763560000,71.84,71.855,71.84,71.855,657.0,71.8477,11 | |
| 2024-02-12 18:47:00,1707763620000,71.85,71.86,71.84,71.845,6576.0,71.8544,62 | |
| 2024-02-12 18:48:00,1707763680000,71.83,71.85,71.83,71.83,3101.0,71.8422,31 | |
| 2024-02-12 18:49:00,1707763740000,71.8201,71.83,71.8201,71.83,675.0,71.8259,15 | |
| 2024-02-12 18:50:00,1707763800000,71.82,71.82,71.78,71.78,15487.0,71.7941,143 | |
| 2024-02-12 18:51:00,1707763860000,71.77,71.7707,71.595,71.62,22476.0,71.6685,189 | |
| 2024-02-12 18:52:00,1707763920000,71.62,71.68,71.615,71.68,8744.0,71.6488,96 | |
| 2024-02-12 18:53:00,1707763980000,71.69,71.69,71.6587,71.66,5408.0,71.675,48 | |
| 2024-02-12 18:54:00,1707764040000,71.65,71.65,71.63,71.63,4398.0,71.6342,46 | |
| 2024-02-12 18:55:00,1707764100000,71.63,71.68,71.63,71.68,5217.0,71.6668,46 | |
| 2024-02-12 18:56:00,1707764160000,71.6899,71.6899,71.6587,71.6587,1215.0,71.6666,15 | |
| 2024-02-12 18:57:00,1707764220000,71.65,71.65,71.62,71.63,6080.0,71.6302,57 | |
| 2024-02-12 18:58:00,1707764280000,71.65,71.69,71.635,71.69,5966.0,71.6506,53 | |
| 2024-02-12 18:59:00,1707764340000,71.685,71.715,71.685,71.7,4417.0,71.7051,49 | |
| 2024-02-12 19:00:00,1707764400000,71.7,71.805,71.695,71.78,11502.0,71.7654,96 | |
| 2024-02-12 19:01:00,1707764460000,71.785,71.79,71.72,71.72,3522.0,71.7597,37 | |
| 2024-02-12 19:02:00,1707764520000,71.74,71.77,71.74,71.76,4674.0,71.7645,42 | |
| 2024-02-12 19:03:00,1707764580000,71.76,71.76,71.74,71.74,2095.0,71.7478,26 | |
| 2024-02-12 19:04:00,1707764640000,71.72,71.73,71.685,71.73,3662.0,71.7031,42 | |
| 2024-02-12 19:05:00,1707764700000,71.73,71.745,71.7,71.72,9552.0,71.7264,102 | |
| 2024-02-12 19:06:00,1707764760000,71.71,71.74,71.71,71.73,3870.0,71.7254,40 | |
| 2024-02-12 19:07:00,1707764820000,71.73,71.75,71.72,71.74,13574.0,71.7411,97 | |
| 2024-02-12 19:08:00,1707764880000,71.74,71.745,71.735,71.735,2152.0,71.74,24 | |
| 2024-02-12 19:09:00,1707764940000,71.73,71.77,71.73,71.77,4048.0,71.7566,40 | |
| 2024-02-12 19:10:00,1707765000000,71.78,71.78,71.753,71.77,5424.0,71.7627,52 | |
| 2024-02-12 19:11:00,1707765060000,71.77,71.78,71.76,71.78,149255.0,71.839,157 | |
| 2024-02-12 19:12:00,1707765120000,71.78,71.79,71.775,71.78,6691.0,71.7829,69 | |
| 2024-02-12 19:13:00,1707765180000,71.78,71.785,71.78,71.78,3230.0,71.7803,45 | |
| 2024-02-12 19:14:00,1707765240000,71.79,71.82,71.77,71.79,19577.0,71.7922,185 | |
| 2024-02-12 19:15:00,1707765300000,71.81,71.81,71.78,71.78,7480.0,71.796,69 | |
| 2024-02-12 19:16:00,1707765360000,71.78,71.8,71.78,71.79,11890.0,71.7943,104 | |
| 2024-02-12 19:17:00,1707765420000,71.79,71.81,71.78,71.8,7930.0,71.7905,79 | |
| 2024-02-12 19:18:00,1707765480000,71.8,71.8,71.745,71.75,3767.0,71.7593,33 | |
| 2024-02-12 19:19:00,1707765540000,71.75,71.75,71.69,71.69,13254.0,71.7188,116 | |
| 2024-02-12 19:20:00,1707765600000,71.7,71.81,71.68,71.81,23328.0,71.7418,214 | |
| 2024-02-12 19:21:00,1707765660000,71.815,71.85,71.8,71.85,18303.0,71.8266,162 | |
| 2024-02-12 19:22:00,1707765720000,71.84,71.88,71.82,71.88,25087.0,71.8479,219 | |
| 2024-02-12 19:23:00,1707765780000,71.88,71.96,71.88,71.93,13141.0,71.9147,115 | |
| 2024-02-12 19:24:00,1707765840000,71.92,71.92,71.83,71.9,19469.0,71.8759,173 | |
| 2024-02-12 19:25:00,1707765900000,71.92,71.92,71.88,71.91,11232.0,71.8969,105 | |
| 2024-02-12 19:26:00,1707765960000,71.91,71.95,71.87,71.88,9325.0,71.9003,83 | |
| 2024-02-12 19:27:00,1707766020000,71.88,71.93,71.88,71.91,5798.0,71.9,74 | |
| 2024-02-12 19:28:00,1707766080000,71.92,72.02,71.915,72.01,17361.0,71.9834,176 | |
| 2024-02-12 19:29:00,1707766140000,72.01,72.01,71.92,71.95,17346.0,71.944,137 | |
| 2024-02-12 19:30:00,1707766200000,71.95,71.98,71.91,71.92,20195.0,71.9344,136 | |
| 2024-02-12 19:31:00,1707766260000,71.91,71.96,71.91,71.9186,6531.0,71.9378,59 | |
| 2024-02-12 19:32:00,1707766320000,71.92,71.93,71.9101,71.93,4830.0,71.9274,51 | |
| 2024-02-12 19:33:00,1707766380000,71.935,71.955,71.915,71.945,7801.0,71.936,77 | |
| 2024-02-12 19:34:00,1707766440000,71.95,71.95,71.93,71.93,2802.0,71.9355,25 | |
| 2024-02-12 19:35:00,1707766500000,71.935,71.935,71.92,71.92,5698.0,71.9295,51 | |
| 2024-02-12 19:36:00,1707766560000,71.92,71.935,71.92,71.92,3585.0,71.9257,34 | |
| 2024-02-12 19:37:00,1707766620000,71.93,71.94,71.93,71.93,2449.0,71.9325,21 | |
| 2024-02-12 19:38:00,1707766680000,71.92,71.935,71.9124,71.935,5832.0,71.9211,29 | |
| 2024-02-12 19:39:00,1707766740000,71.93,71.97,71.93,71.96,15163.0,71.9502,127 | |
| 2024-02-12 19:40:00,1707766800000,71.955,71.955,71.945,71.945,1886.0,71.95,20 | |
| 2024-02-12 19:41:00,1707766860000,71.95,71.95,71.93,71.94,3673.0,71.9422,32 | |
| 2024-02-12 19:42:00,1707766920000,71.945,71.95,71.945,71.95,2189.0,71.9483,26 | |
| 2024-02-12 19:43:00,1707766980000,71.95,71.965,71.95,71.965,2202.0,71.9546,23 | |
| 2024-02-12 19:44:00,1707767040000,71.96,71.96,71.91,71.915,5999.0,71.9367,60 | |
| 2024-02-12 19:45:00,1707767100000,71.92,71.94,71.915,71.94,3266.0,71.9329,30 | |
| 2024-02-12 19:46:00,1707767160000,71.94,71.9479,71.93,71.935,7247.0,71.9383,62 | |
| 2024-02-12 19:47:00,1707767220000,71.945,71.96,71.945,71.95,5768.0,71.9568,47 | |
| 2024-02-12 19:48:00,1707767280000,71.95,71.97,71.945,71.965,9911.0,71.9629,70 | |
| 2024-02-12 19:49:00,1707767340000,71.96,71.9699,71.95,71.95,13582.0,71.9572,65 | |
| 2024-02-12 19:50:00,1707767400000,71.95,71.955,71.915,71.935,18775.0,71.94,113 | |
| 2024-02-12 19:51:00,1707767460000,71.93,71.935,71.93,71.935,1911.0,71.9308,19 | |
| 2024-02-12 19:52:00,1707767520000,71.94,71.97,71.94,71.965,5294.0,71.9517,65 | |
| 2024-02-12 19:53:00,1707767580000,71.965,71.965,71.96,71.965,7057.0,71.9645,17 | |
| 2024-02-12 19:54:00,1707767640000,71.96,71.965,71.955,71.96,22204.0,71.9565,38 | |
| 2024-02-12 19:55:00,1707767700000,71.95,71.98,71.945,71.97,10916.0,71.959,91 | |
| 2024-02-12 19:56:00,1707767760000,71.96,71.97,71.95,71.95,4940.0,71.9613,59 | |
| 2024-02-12 19:57:00,1707767820000,71.945,71.955,71.945,71.95,1821.0,71.95,15 | |
| 2024-02-12 19:58:00,1707767880000,71.95,71.96,71.945,71.96,4839.0,71.9507,34 | |
| 2024-02-12 19:59:00,1707767940000,71.96,71.98,71.96,71.98,2542.0,71.9665,37 | |
| 2024-02-12 20:00:00,1707768000000,71.97,71.98,71.93,71.935,13650.0,71.9623,108 | |
| 2024-02-12 20:01:00,1707768060000,71.94,71.95,71.94,71.945,2500.0,71.9442,8 | |
| 2024-02-12 20:02:00,1707768120000,71.94,71.945,71.925,71.93,1918.0,71.9331,20 | |
| 2024-02-12 20:03:00,1707768180000,71.93,71.94,71.925,71.94,11073.0,71.9347,106 | |
| 2024-02-12 20:04:00,1707768240000,71.93,71.95,71.93,71.94,3414.0,71.9374,34 | |
| 2024-02-12 20:05:00,1707768300000,71.935,71.95,71.935,71.95,4982.0,71.9447,44 | |
| 2024-02-12 20:06:00,1707768360000,71.96,71.96,71.95,71.95,6902.0,71.9562,82 | |
| 2024-02-12 20:07:00,1707768420000,71.95,71.96,71.95,71.96,1301.0,71.9509,15 | |
| 2024-02-12 20:08:00,1707768480000,71.96,72.0,71.96,71.99,23743.0,71.984,179 | |
| 2024-02-12 20:09:00,1707768540000,71.99,72.01,71.99,72.01,7767.0,71.9974,65 | |
| 2024-02-12 20:10:00,1707768600000,72.01,72.01,72.0,72.0,13275.0,72.0026,74 | |
| 2024-02-12 20:11:00,1707768660000,71.995,71.995,71.98,71.985,15002.0,71.9849,118 | |
| 2024-02-12 20:12:00,1707768720000,71.985,72.005,71.98,72.0018,3386.0,71.9938,34 | |
| 2024-02-12 20:13:00,1707768780000,72.0,72.0,71.98,71.99,5127.0,71.9942,40 | |
| 2024-02-12 20:14:00,1707768840000,71.99,72.005,71.99,72.005,2297.0,71.9957,30 | |
| 2024-02-12 20:15:00,1707768900000,72.01,72.02,72.0,72.01,3658.0,72.0081,43 | |
| 2024-02-12 20:16:00,1707768960000,72.02,72.02,72.005,72.015,4212.0,72.012,39 | |
| 2024-02-12 20:17:00,1707769020000,72.02,72.02,72.01,72.01,4683.0,72.0146,38 | |
| 2024-02-12 20:18:00,1707769080000,72.01,72.015,72.0,72.01,2956.0,72.0097,25 | |
| 2024-02-12 20:19:00,1707769140000,72.0,72.01,72.0,72.005,2161.0,72.005,10 | |
| 2024-02-12 20:20:00,1707769200000,72.005,72.015,72.0,72.015,8709.0,72.0085,59 | |
| 2024-02-12 20:21:00,1707769260000,72.01,72.01,72.0,72.0,2987.0,72.0057,27 | |
| 2024-02-12 20:22:00,1707769320000,71.995,72.0,71.985,72.0,3279.0,71.9912,38 | |
| 2024-02-12 20:23:00,1707769380000,71.995,72.0,71.995,71.995,1453.0,71.996,17 | |
| 2024-02-12 20:24:00,1707769440000,72.0,72.01,72.0,72.01,3010.0,72.0008,39 | |
| 2024-02-12 20:25:00,1707769500000,72.005,72.005,72.005,72.005,379.0,72.0037,7 | |
| 2024-02-12 20:26:00,1707769560000,72.01,72.011,72.005,72.005,6191.0,72.0099,49 | |
| 2024-02-12 20:27:00,1707769620000,72.01,72.01,72.0,72.0,8195.0,72.0064,57 | |
| 2024-02-12 20:28:00,1707769680000,72.01,72.04,72.005,72.04,4222.0,72.0227,49 | |
| 2024-02-12 20:29:00,1707769740000,72.03,72.03,72.03,72.03,885.0,72.0304,11 | |
| 2024-02-12 20:30:00,1707769800000,72.035,72.035,72.025,72.025,3592.0,72.0288,24 | |
| 2024-02-12 20:31:00,1707769860000,72.025,72.03,72.02,72.025,7710.0,72.0219,52 | |
| 2024-02-12 20:32:00,1707769920000,72.02,72.04,72.02,72.03,7375.0,72.0301,71 | |
| 2024-02-12 20:33:00,1707769980000,72.03,72.0581,72.03,72.055,5738.0,72.0475,55 | |
| 2024-02-12 20:34:00,1707770040000,72.06,72.06,72.05,72.055,2242.0,72.0541,28 | |
| 2024-02-12 20:35:00,1707770100000,72.05,72.07,72.05,72.07,5968.0,72.0626,65 | |
| 2024-02-12 20:36:00,1707770160000,72.07,72.09,72.06,72.08,11573.0,72.0729,102 | |
| 2024-02-12 20:37:00,1707770220000,72.09,72.094,72.09,72.09,2810.0,72.0911,38 | |
| 2024-02-12 20:38:00,1707770280000,72.1,72.12,72.1,72.115,13440.0,72.1141,128 | |
| 2024-02-12 20:39:00,1707770340000,72.11,72.11,72.105,72.105,5036.0,72.1096,41 | |
| 2024-02-12 20:40:00,1707770400000,72.1,72.11,72.1,72.1,7502.0,72.1063,77 | |
| 2024-02-12 20:41:00,1707770460000,72.09,72.1,72.09,72.1,1138.0,72.0962,12 | |
| 2024-02-12 20:42:00,1707770520000,72.1,72.1,72.08,72.09,3248.0,72.0924,33 | |
| 2024-02-12 20:43:00,1707770580000,72.08,72.08,72.07,72.08,3562.0,72.0765,40 | |
| 2024-02-12 20:44:00,1707770640000,72.08,72.09,72.075,72.085,9227.0,72.0793,78 | |
| 2024-02-12 20:45:00,1707770700000,72.09,72.11,72.0834,72.1,10128.0,72.0939,75 | |
| 2024-02-12 20:46:00,1707770760000,72.095,72.1,72.08,72.095,7079.0,72.0912,65 | |
| 2024-02-12 20:47:00,1707770820000,72.1,72.105,72.09,72.095,5125.0,72.0988,42 | |
| 2024-02-12 20:48:00,1707770880000,72.09,72.095,72.085,72.085,6842.0,72.0899,55 | |
| 2024-02-12 20:49:00,1707770940000,72.085,72.1,72.085,72.09,13316.0,72.09,113 | |
| 2024-02-12 20:50:00,1707771000000,72.085,72.09,72.08,72.085,3199.0,72.0861,35 | |
| 2024-02-12 20:51:00,1707771060000,72.09,72.09,72.08,72.09,6173.0,72.0847,53 | |
| 2024-02-12 20:52:00,1707771120000,72.085,72.1,72.08,72.095,6600.0,72.0906,74 | |
| 2024-02-12 20:53:00,1707771180000,72.095,72.1,72.0932,72.1,7864.0,72.0984,85 | |
| 2024-02-12 20:54:00,1707771240000,72.0969,72.1,72.08,72.085,16773.0,72.0889,217 | |
| 2024-02-12 20:55:00,1707771300000,72.085,72.1,72.08,72.095,21221.0,72.0896,148 | |
| 2024-02-12 20:56:00,1707771360000,72.095,72.12,72.095,72.12,51812.0,72.1101,279 | |
| 2024-02-12 20:57:00,1707771420000,72.11,72.125,72.065,72.07,98261.0,72.0981,563 | |
| 2024-02-12 20:58:00,1707771480000,72.07,72.1,72.06,72.095,114808.0,72.0767,613 | |
| 2024-02-12 20:59:00,1707771540000,72.095,72.1,72.07,72.1,149689.0,72.0898,725 | |
| 2024-02-12 21:00:00,1707771600000,72.08,72.08,72.06,72.06,5698.0,72.078,22 | |
| 2024-02-12 21:01:00,1707771660000,72.05,72.05,72.05,72.05,403.0,72.0499,6 | |
| 2024-02-12 21:02:00,1707771720000,72.05,72.07,72.05,72.07,11373.0,72.0688,27 | |
| 2024-02-12 21:03:00,1707771780000,72.07,72.07,72.07,72.07,28098.0,72.07,13 | |
| 2024-02-12 21:04:00,1707771840000,72.07,72.07,72.07,72.07,31100.0,72.07,25 | |
| 2024-02-12 21:06:00,1707771960000,72.07,72.07,72.07,72.07,300.0,72.07,1 | |
| 2024-02-12 21:09:00,1707772140000,72.04,72.04,72.04,72.04,1000.0,72.04,1 | |
| 2024-02-12 21:20:00,1707772800000,72.03,72.11,72.03,72.11,11902.0,72.1039,8 | |
| 2024-02-12 21:29:00,1707773340000,72.0,72.0,72.0,72.0,250.0,72.0,2 | |
| 2024-02-12 21:32:00,1707773520000,71.98,71.98,71.98,71.98,145.0,71.98,2 | |
| 2024-02-12 21:35:00,1707773700000,71.98,71.98,71.98,71.98,201.0,71.98,4 | |
| 2024-02-12 21:42:00,1707774120000,71.99,72.0,71.99,72.0,2000.0,71.994,8 | |
| 2024-02-12 21:45:00,1707774300000,72.0,72.0,72.0,72.0,500.0,72.0,3 | |
| 2024-02-12 21:47:00,1707774420000,72.01,72.01,72.01,72.01,414.0,72.0099,3 | |
| 2024-02-12 21:58:00,1707775080000,71.99,71.99,71.99,71.99,902.0,71.99,7 | |
| 2024-02-12 22:51:00,1707778260000,72.03,72.03,72.03,72.03,100.0,72.03,1 | |
| 2024-02-12 22:55:00,1707778500000,72.03,72.03,72.03,72.03,1002.0,72.03,6 | |
| 2024-02-12 22:57:00,1707778620000,72.0396,72.0396,72.0396,72.0396,100.0,72.0396,1 | |
| 2024-02-12 23:14:00,1707779640000,71.99,71.99,71.99,71.99,1005.0,71.9898,2 | |
| 2024-02-12 23:19:00,1707779940000,71.96,71.96,71.96,71.96,3000.0,71.96,1 | |
| 2024-02-12 23:52:00,1707781920000,72.01,72.01,72.01,72.01,101.0,72.01,2 | |
| 2024-02-13 00:04:00,1707782640000,72.0,72.0,72.0,72.0,100.0,72.0,1 | |
| 2024-02-13 00:38:00,1707784680000,72.0,72.0,72.0,72.0,294.0,71.9902,3 | |
| 2024-02-13 09:00:00,1707814800000,72.04,72.09,72.04,72.09,200.0,72.065,2 | |
| 2024-02-13 09:17:00,1707815820000,72.2,72.2,72.2,72.2,400.0,72.2,1 | |
| 2024-02-13 09:33:00,1707816780000,72.54,72.54,72.54,72.54,1000.0,72.54,4 | |
| 2024-02-13 09:35:00,1707816900000,72.56,72.56,72.56,72.56,160.0,72.56,1 | |
| 2024-02-13 09:36:00,1707816960000,72.56,72.56,72.56,72.56,920.0,72.56,2 | |
| 2024-02-13 09:45:00,1707817500000,72.55,72.56,72.55,72.56,988.0,72.5543,9 | |
| 2024-02-13 10:25:00,1707819900000,72.8,72.8,72.8,72.8,201.0,72.8,3 | |
| 2024-02-13 11:03:00,1707822180000,72.5,72.5,72.5,72.5,250.0,72.5,2 | |
| 2024-02-13 12:02:00,1707825720000,72.5,72.5,72.5,72.5,310.0,72.4911,8 | |
| 2024-02-13 12:18:00,1707826680000,72.44,72.44,72.44,72.44,1010.0,72.4402,6 | |
| 2024-02-13 12:20:00,1707826800000,72.44,72.44,72.44,72.44,3000.0,72.44,1 | |
| 2024-02-13 12:26:00,1707827160000,72.37,72.37,72.37,72.37,393.0,72.3692,4 | |
| 2024-02-13 12:29:00,1707827340000,72.37,72.37,72.36,72.36,2452.0,72.363,11 | |
| 2024-02-13 12:34:00,1707827640000,72.39,72.39,72.39,72.39,801.0,72.39,2 | |
| 2024-02-13 12:40:00,1707828000000,72.46,72.46,72.46,72.46,201.0,72.46,2 | |
| 2024-02-13 12:43:00,1707828180000,72.44,72.44,72.44,72.44,201.0,72.44,2 | |
| 2024-02-13 12:45:00,1707828300000,72.42,72.42,72.42,72.42,5000.0,72.42,34 | |
| 2024-02-13 12:47:00,1707828420000,72.48,72.48,72.48,72.48,380.0,72.4832,6 | |
| 2024-02-13 12:50:00,1707828600000,72.46,72.46,72.42,72.45,10558.0,72.4392,84 | |
| 2024-02-13 13:00:00,1707829200000,72.4308,72.5492,72.0996,72.45,2392.0,72.4282,28 | |
| 2024-02-13 13:01:00,1707829260000,72.15,72.54,72.15,72.52,5910.0,72.3969,46 | |
| 2024-02-13 13:02:00,1707829320000,72.14,72.14,72.13,72.13,813.0,72.1382,6 | |
| 2024-02-13 13:16:00,1707830160000,72.52,72.52,72.52,72.52,3001.0,72.52,3 | |
| 2024-02-13 13:23:00,1707830580000,72.6,72.61,72.59,72.59,10429.0,72.6068,85 | |
| 2024-02-13 13:26:00,1707830760000,72.67,72.67,72.67,72.67,316.0,72.6623,10 | |
| 2024-02-13 13:29:00,1707830940000,72.7,72.7,72.63,72.63,1210.0,72.6934,14 | |
| 2024-02-13 13:30:00,1707831000000,72.63,72.63,72.57,72.57,7927.0,72.6106,24 | |
| 2024-02-13 13:33:00,1707831180000,72.66,72.66,72.65,72.65,2545.0,72.6542,25 | |
| 2024-02-13 13:34:00,1707831240000,72.61,72.61,72.61,72.61,655.0,72.598,19 | |
| 2024-02-13 13:35:00,1707831300000,72.56,72.56,72.56,72.56,347.0,72.5665,10 | |
| 2024-02-13 13:38:00,1707831480000,72.49,72.49,72.49,72.49,344.0,72.486,11 | |
| 2024-02-13 13:41:00,1707831660000,72.3,72.3,72.3,72.3,874.0,72.2944,13 | |
| 2024-02-13 13:43:00,1707831780000,72.151,72.151,72.151,72.151,886.0,72.2198,19 | |
| 2024-02-13 13:44:00,1707831840000,72.15,72.15,72.15,72.15,918.0,72.1547,17 | |
| 2024-02-13 13:49:00,1707832140000,72.11,72.11,72.11,72.11,942.0,72.1343,23 | |
| 2024-02-13 13:51:00,1707832260000,72.16,72.25,72.16,72.25,5468.0,72.2421,17 | |
| 2024-02-13 13:52:00,1707832320000,72.13,72.13,72.13,72.13,206.0,72.17,6 | |
| 2024-02-13 13:56:00,1707832560000,72.2,72.2,72.2,72.2,201.0,72.1999,2 | |
| 2024-02-13 13:57:00,1707832620000,72.1797,72.1797,72.1797,72.1797,3000.0,72.1797,1 | |
| 2024-02-13 14:01:00,1707832860000,72.4,72.4,72.4,72.4,1607.0,72.4075,8 | |
| 2024-02-13 14:03:00,1707832980000,72.4103,72.4103,72.4103,72.4103,3366.0,72.413,15 | |
| 2024-02-13 14:05:00,1707833100000,72.53,72.53,72.53,72.53,603.0,72.5209,5 | |
| 2024-02-13 14:07:00,1707833220000,72.59,72.59,72.56,72.56,1886.0,72.5881,13 | |
| 2024-02-13 14:09:00,1707833340000,72.65,72.65,72.65,72.65,639.0,72.6493,12 | |
| 2024-02-13 14:11:00,1707833460000,72.5201,72.5201,72.5201,72.5201,642.0,72.5201,4 | |
| 2024-02-13 14:13:00,1707833580000,72.5,72.5,72.5,72.5,501.0,72.4999,3 | |
| 2024-02-13 14:14:00,1707833640000,72.45,72.45,72.45,72.45,151.0,72.4501,2 | |
| 2024-02-13 14:15:00,1707833700000,72.46,72.46,72.46,72.46,353.0,72.4576,4 | |
| 2024-02-13 14:16:00,1707833760000,72.45,72.45,72.45,72.45,203.0,72.4504,4 | |
| 2024-02-13 14:17:00,1707833820000,72.4902,72.4902,72.4902,72.4902,1027.0,72.4902,2 | |
| 2024-02-13 14:21:00,1707834060000,72.47,72.47,72.47,72.47,116.0,72.4772,9 | |
| 2024-02-13 14:26:00,1707834360000,72.37,72.37,72.33,72.33,1143.0,72.3351,5 | |
| 2024-02-13 14:27:00,1707834420000,72.4,72.47,72.4,72.47,5445.0,72.4651,8 | |
| 2024-02-13 14:29:00,1707834540000,72.51,72.57,72.49,72.57,4741.0,72.5526,27 | |
| 2024-02-13 14:30:00,1707834600000,72.54,72.6624,72.54,72.56,24106.0,72.5744,122 | |
| 2024-02-13 14:31:00,1707834660000,72.51,72.55,72.5,72.55,6962.0,72.5226,45 | |
| 2024-02-13 14:32:00,1707834720000,72.48,72.55,72.48,72.5383,10065.0,72.5181,47 | |
| 2024-02-13 14:33:00,1707834780000,72.5316,72.56,72.53,72.55,3826.0,72.5488,23 | |
| 2024-02-13 14:34:00,1707834840000,72.57,72.58,72.49,72.515,7824.0,72.5443,67 | |
| 2024-02-13 14:35:00,1707834900000,72.52,72.57,72.47,72.485,5347.0,72.5304,74 | |
| 2024-02-13 14:36:00,1707834960000,72.48,72.54,72.47,72.51,4067.0,72.5073,51 | |
| 2024-02-13 14:37:00,1707835020000,72.49,72.49,72.39,72.41,5109.0,72.4623,75 | |
| 2024-02-13 14:38:00,1707835080000,72.4,72.43,72.36,72.38,6709.0,72.3821,73 | |
| 2024-02-13 14:39:00,1707835140000,72.37,72.4,72.27,72.27,12600.0,72.3393,89 | |
| 2024-02-13 14:40:00,1707835200000,72.24,72.26,72.06,72.1,22485.0,72.1213,208 | |
| 2024-02-13 14:41:00,1707835260000,72.0937,72.16,72.0865,72.16,16233.0,72.1326,132 | |
| 2024-02-13 14:42:00,1707835320000,72.16,72.17,72.09,72.1,3031.0,72.1255,40 | |
| 2024-02-13 14:43:00,1707835380000,72.1,72.14,72.07,72.08,3532.0,72.0943,44 | |
| 2024-02-13 14:44:00,1707835440000,72.08,72.08,71.95,72.02,26864.0,72.0132,158 | |
| 2024-02-13 14:45:00,1707835500000,72.03,72.14,72.02,72.13,7453.0,72.0842,84 | |
| 2024-02-13 14:46:00,1707835560000,72.15,72.19,72.1,72.1,5562.0,72.1537,65 | |
| 2024-02-13 14:47:00,1707835620000,72.08,72.18,72.07,72.18,10577.0,72.1328,108 | |
| 2024-02-13 14:48:00,1707835680000,72.18,72.34,72.18,72.3,16853.0,72.2933,170 | |
| 2024-02-13 14:49:00,1707835740000,72.31,72.31,72.25,72.3,10344.0,72.2785,62 | |
| 2024-02-13 14:50:00,1707835800000,72.29,72.39,72.29,72.34,9924.0,72.3338,92 | |
| 2024-02-13 14:51:00,1707835860000,72.33,72.364,72.32,72.35,6953.0,72.341,39 | |
| 2024-02-13 14:52:00,1707835920000,72.36,72.36,72.29,72.3,7942.0,72.3323,32 | |
| 2024-02-13 14:53:00,1707835980000,72.32,72.32,72.24,72.28,25137.0,72.27,128 | |
| 2024-02-13 14:54:00,1707836040000,72.25,72.3201,72.245,72.2989,2993.0,72.2725,37 | |
| 2024-02-13 14:55:00,1707836100000,72.31,72.33,72.28,72.3,4836.0,72.3059,47 | |
| 2024-02-13 14:56:00,1707836160000,72.3,72.31,72.25,72.27,3746.0,72.2817,29 | |
| 2024-02-13 14:57:00,1707836220000,72.23,72.29,72.2,72.27,12354.0,72.2439,111 | |
| 2024-02-13 14:58:00,1707836280000,72.28,72.31,72.26,72.27,2193.0,72.284,22 | |
| 2024-02-13 14:59:00,1707836340000,72.27,72.27,72.22,72.24,21442.0,72.2411,88 | |
| 2024-02-13 15:00:00,1707836400000,72.23,72.23,72.17,72.19,13538.0,72.203,103 | |
| 2024-02-13 15:01:00,1707836460000,72.17,72.33,72.15,72.33,13659.0,72.2456,108 | |
| 2024-02-13 15:02:00,1707836520000,72.3399,72.3399,72.27,72.2923,4677.0,72.3005,36 | |
| 2024-02-13 15:03:00,1707836580000,72.3,72.315,72.27,72.27,5144.0,72.2997,66 | |
| 2024-02-13 15:04:00,1707836640000,72.26,72.3,72.26,72.29,5364.0,72.279,54 | |
| 2024-02-13 15:05:00,1707836700000,72.28,72.32,72.28,72.32,8893.0,72.3043,61 | |
| 2024-02-13 15:06:00,1707836760000,72.31,72.31,72.25,72.28,7690.0,72.2917,49 | |
| 2024-02-13 15:07:00,1707836820000,72.29,72.32,72.26,72.31,4297.0,72.2924,31 | |
| 2024-02-13 15:08:00,1707836880000,72.3,72.39,72.29,72.38,8431.0,72.3378,85 | |
| 2024-02-13 15:09:00,1707836940000,72.36,72.36,72.31,72.31,4759.0,72.3285,46 | |
| 2024-02-13 15:10:00,1707837000000,72.32,72.34,72.3,72.34,2503.0,72.3217,37 | |
| 2024-02-13 15:11:00,1707837060000,72.31,72.4,72.26,72.38,8862.0,72.3484,104 | |
| 2024-02-13 15:12:00,1707837120000,72.33,72.34,72.28,72.28,9317.0,72.3083,40 | |
| 2024-02-13 15:13:00,1707837180000,72.24,72.24,72.08,72.11,22586.0,72.1513,192 | |
| 2024-02-13 15:14:00,1707837240000,72.09,72.11,72.08,72.09,13591.0,72.0982,119 | |
| 2024-02-13 15:15:00,1707837300000,72.1,72.11,72.08,72.09,6590.0,72.0884,37 | |
| 2024-02-13 15:16:00,1707837360000,72.08,72.09,72.03,72.09,3426.0,72.0566,36 | |
| 2024-02-13 15:17:00,1707837420000,72.1,72.2,72.1,72.2,3926.0,72.1533,44 | |
| 2024-02-13 15:18:00,1707837480000,72.16,72.17,72.07,72.12,6758.0,72.1342,41 | |
| 2024-02-13 15:19:00,1707837540000,72.08,72.09,72.06,72.09,3835.0,72.0855,17 | |
| 2024-02-13 15:20:00,1707837600000,72.11,72.2,72.11,72.2,2402.0,72.1592,33 | |
| 2024-02-13 15:21:00,1707837660000,72.18,72.24,72.1691,72.18,3949.0,72.1842,38 | |
| 2024-02-13 15:22:00,1707837720000,72.16,72.2,72.142,72.15,6588.0,72.1644,48 | |
| 2024-02-13 15:23:00,1707837780000,72.12,72.142,72.09,72.11,26897.0,72.107,51 | |
| 2024-02-13 15:24:00,1707837840000,72.1,72.1042,72.05,72.09,2812.0,72.0858,36 | |
| 2024-02-13 15:25:00,1707837900000,72.07,72.2,72.06,72.2,7135.0,72.1208,52 | |
| 2024-02-13 15:26:00,1707837960000,72.16,72.18,72.16,72.18,8434.0,72.1673,51 | |
| 2024-02-13 15:27:00,1707838020000,72.172,72.172,72.14,72.14,2097.0,72.1588,31 | |
| 2024-02-13 15:28:00,1707838080000,72.13,72.14,72.12,72.14,2784.0,72.1261,30 | |
| 2024-02-13 15:29:00,1707838140000,72.13,72.2,72.13,72.14,3883.0,72.1573,41 | |
| 2024-02-13 15:30:00,1707838200000,72.13,72.14,72.06,72.06,5936.0,72.0928,57 | |
| 2024-02-13 15:31:00,1707838260000,72.06,72.07,71.99,72.01,8920.0,72.0323,112 | |
| 2024-02-13 15:32:00,1707838320000,72.02,72.05,72.0,72.04,3372.0,72.0291,37 | |
| 2024-02-13 15:33:00,1707838380000,72.01,72.03,71.97,72.02,2513.0,71.9991,42 | |
| 2024-02-13 15:34:00,1707838440000,72.03,72.12,72.03,72.11,3717.0,72.0664,47 | |
| 2024-02-13 15:35:00,1707838500000,72.09,72.09,72.05,72.07,2237.0,72.0619,27 | |
| 2024-02-13 15:36:00,1707838560000,72.07,72.13,72.07,72.11,2801.0,72.1085,41 | |
| 2024-02-13 15:37:00,1707838620000,72.09,72.14,72.09,72.105,5582.0,72.1182,52 | |
| 2024-02-13 15:38:00,1707838680000,72.1,72.11,72.07,72.09,5464.0,72.0969,46 | |
| 2024-02-13 15:39:00,1707838740000,72.11,72.2,72.09,72.19,20728.0,72.1645,157 | |
| 2024-02-13 15:40:00,1707838800000,72.18,72.19,72.1382,72.1382,5240.0,72.1531,44 | |
| 2024-02-13 15:41:00,1707838860000,72.13,72.13,72.07,72.08,8420.0,72.0985,51 | |
| 2024-02-13 15:42:00,1707838920000,72.09,72.12,72.07,72.08,12208.0,72.0935,93 | |
| 2024-02-13 15:43:00,1707838980000,72.09,72.19,72.09,72.16,10198.0,72.1398,95 | |
| 2024-02-13 15:44:00,1707839040000,72.16,72.2,72.14,72.17,4167.0,72.1782,44 | |
| 2024-02-13 15:45:00,1707839100000,72.16,72.22,72.16,72.1799,4366.0,72.181,23 | |
| 2024-02-13 15:46:00,1707839160000,72.18,72.23,72.18,72.2,19204.0,72.211,147 | |
| 2024-02-13 15:47:00,1707839220000,72.19,72.26,72.1886,72.22,12155.0,72.2188,94 | |
| 2024-02-13 15:48:00,1707839280000,72.215,72.37,72.211,72.37,13266.0,72.288,80 | |
| 2024-02-13 15:49:00,1707839340000,72.3401,72.37,72.34,72.3689,1977.0,72.3509,22 | |
| 2024-02-13 15:50:00,1707839400000,72.38,72.46,72.38,72.46,20534.0,72.4186,147 | |
| 2024-02-13 15:51:00,1707839460000,72.455,72.48,72.42,72.42,9370.0,72.4575,57 | |
| 2024-02-13 15:52:00,1707839520000,72.42,72.43,72.4,72.4,2423.0,72.4096,22 | |
| 2024-02-13 15:53:00,1707839580000,72.39,72.45,72.36,72.45,5999.0,72.4104,49 | |
| 2024-02-13 15:54:00,1707839640000,72.43,72.43,72.39,72.42,1971.0,72.4113,26 | |
| 2024-02-13 15:55:00,1707839700000,72.41,72.41,72.36,72.4,2479.0,72.3858,41 | |
| 2024-02-13 15:56:00,1707839760000,72.41,72.45,72.4,72.45,5712.0,72.4332,53 | |
| 2024-02-13 15:57:00,1707839820000,72.44,72.44,72.39,72.39,3390.0,72.4049,35 | |
| 2024-02-13 15:58:00,1707839880000,72.39,72.47,72.39,72.47,16687.0,72.4441,99 | |
| 2024-02-13 15:59:00,1707839940000,72.46,72.47,72.45,72.47,2205.0,72.4619,24 | |
| 2024-02-13 16:00:00,1707840000000,72.51,72.54,72.49,72.5,24376.0,72.5023,83 | |
| 2024-02-13 16:01:00,1707840060000,72.51,72.51,72.43,72.44,27488.0,72.462,95 | |
| 2024-02-13 16:02:00,1707840120000,72.45,72.45,72.4,72.45,3926.0,72.429,36 | |
| 2024-02-13 16:03:00,1707840180000,72.47,72.53,72.47,72.52,4145.0,72.5012,36 | |
| 2024-02-13 16:04:00,1707840240000,72.526,72.526,72.5,72.51,3133.0,72.518,18 | |
| 2024-02-13 16:05:00,1707840300000,72.5,72.5444,72.5,72.54,9606.0,72.5126,83 | |
| 2024-02-13 16:06:00,1707840360000,72.55,72.62,72.55,72.6,10833.0,72.6002,104 | |
| 2024-02-13 16:07:00,1707840420000,72.6088,72.65,72.6088,72.65,2177.0,72.6185,30 | |
| 2024-02-13 16:08:00,1707840480000,72.63,72.71,72.63,72.71,6520.0,72.6921,97 | |
| 2024-02-13 16:09:00,1707840540000,72.695,72.83,72.69,72.8,31206.0,72.7664,309 | |
| 2024-02-13 16:10:00,1707840600000,72.79,72.8,72.74,72.78,21060.0,72.7767,194 | |
| 2024-02-13 16:11:00,1707840660000,72.77,72.77,72.69,72.69,4788.0,72.7507,49 | |
| 2024-02-13 16:12:00,1707840720000,72.69,72.76,72.69,72.73,20314.0,72.7288,137 | |
| 2024-02-13 16:13:00,1707840780000,72.73,72.75,72.72,72.72,1586.0,72.7336,18 | |
| 2024-02-13 16:14:00,1707840840000,72.73,72.82,72.73,72.82,10054.0,72.7604,64 | |
| 2024-02-13 16:15:00,1707840900000,72.82,72.825,72.74,72.75,6584.0,72.7856,72 | |
| 2024-02-13 16:16:00,1707840960000,72.7205,72.722,72.69,72.69,5729.0,72.7209,19 | |
| 2024-02-13 16:17:00,1707841020000,72.67,72.69,72.65,72.65,10309.0,72.6692,117 | |
| 2024-02-13 16:18:00,1707841080000,72.65,72.7,72.65,72.69,6288.0,72.6836,43 | |
| 2024-02-13 16:19:00,1707841140000,72.6989,72.74,72.69,72.73,5283.0,72.705,64 | |
| 2024-02-13 16:20:00,1707841200000,72.74,72.77,72.72,72.76,7776.0,72.75,75 | |
| 2024-02-13 16:21:00,1707841260000,72.75,72.79,72.74,72.78,3580.0,72.7743,36 | |
| 2024-02-13 16:22:00,1707841320000,72.8,72.85,72.8,72.82,17594.0,72.8356,162 | |
| 2024-02-13 16:23:00,1707841380000,72.82,72.85,72.8,72.8001,15462.0,72.8381,115 | |
| 2024-02-13 16:24:00,1707841440000,72.81,72.86,72.79,72.86,9395.0,72.8197,64 | |
| 2024-02-13 16:25:00,1707841500000,72.86,72.86,72.84,72.85,1530.0,72.8518,25 | |
| 2024-02-13 16:26:00,1707841560000,72.84,72.84,72.79,72.81,20118.0,72.8008,70 | |
| 2024-02-13 16:27:00,1707841620000,72.81,72.84,72.81,72.83,7167.0,72.8364,47 | |
| 2024-02-13 16:28:00,1707841680000,72.83,72.83,72.77,72.8,13228.0,72.7795,53 | |
| 2024-02-13 16:29:00,1707841740000,72.81,72.89,72.81,72.84,22219.0,72.8649,138 | |
| 2024-02-13 16:30:00,1707841800000,72.85,72.88,72.85,72.86,10993.0,72.8666,107 | |
| 2024-02-13 16:31:00,1707841860000,72.86,72.94,72.86,72.93,10268.0,72.9001,88 | |
| 2024-02-13 16:32:00,1707841920000,72.95,72.95,72.92,72.92,3218.0,72.9302,27 | |
| 2024-02-13 16:33:00,1707841980000,72.92,72.9299,72.9,72.9,15044.0,72.9196,79 | |
| 2024-02-13 16:34:00,1707842040000,72.92,73.0,72.92,72.98,33241.0,72.9811,261 | |
| 2024-02-13 16:35:00,1707842100000,72.96,72.96,72.91,72.93,7801.0,72.9316,49 | |
| 2024-02-13 16:36:00,1707842160000,72.93,72.93,72.85,72.85,7823.0,72.8818,49 | |
| 2024-02-13 16:37:00,1707842220000,72.86,72.89,72.85,72.87,20442.0,72.8689,97 | |
| 2024-02-13 16:38:00,1707842280000,72.88,72.9,72.865,72.865,8614.0,72.889,64 | |
| 2024-02-13 16:39:00,1707842340000,72.855,72.89,72.81,72.81,6607.0,72.8514,52 | |
| 2024-02-13 16:40:00,1707842400000,72.81,72.835,72.79,72.81,11008.0,72.8123,74 | |
| 2024-02-13 16:41:00,1707842460000,72.83,72.85,72.83,72.83,1688.0,72.8355,23 | |
| 2024-02-13 16:42:00,1707842520000,72.81,72.81,72.74,72.77,5214.0,72.7733,41 | |
| 2024-02-13 16:43:00,1707842580000,72.76,72.77,72.68,72.76,8698.0,72.7181,70 | |
| 2024-02-13 16:44:00,1707842640000,72.782,72.782,72.75,72.75,1893.0,72.7643,30 | |
| 2024-02-13 16:45:00,1707842700000,72.79,72.8,72.77,72.77,6782.0,72.7924,55 | |
| 2024-02-13 16:46:00,1707842760000,72.765,72.78,72.74,72.75,4863.0,72.7601,59 | |
| 2024-02-13 16:47:00,1707842820000,72.78,72.79,72.773,72.78,1470.0,72.7776,14 | |
| 2024-02-13 16:48:00,1707842880000,72.77,72.8,72.75,72.76,1757.0,72.7652,12 | |
| 2024-02-13 16:49:00,1707842940000,72.77,72.77,72.74,72.74,4559.0,72.7604,25 | |
| 2024-02-13 16:50:00,1707843000000,72.76,72.8,72.76,72.77,4638.0,72.7661,27 | |
| 2024-02-13 16:51:00,1707843060000,72.77,72.78,72.75,72.78,3786.0,72.763,28 | |
| 2024-02-13 16:52:00,1707843120000,72.77,72.78,72.76,72.78,8201.0,72.7646,45 | |
| 2024-02-13 16:53:00,1707843180000,72.79,72.84,72.75,72.83,6331.0,72.8011,70 | |
| 2024-02-13 16:54:00,1707843240000,72.825,72.825,72.8,72.8099,1811.0,72.8121,38 | |
| 2024-02-13 16:55:00,1707843300000,72.79,72.8,72.77,72.77,9743.0,72.7842,49 | |
| 2024-02-13 16:56:00,1707843360000,72.76,72.81,72.76,72.8,3173.0,72.7862,35 | |
| 2024-02-13 16:57:00,1707843420000,72.79,72.79,72.735,72.77,6620.0,72.7521,68 | |
| 2024-02-13 16:58:00,1707843480000,72.74,72.78,72.74,72.78,2978.0,72.7589,19 | |
| 2024-02-13 16:59:00,1707843540000,72.79,72.79,72.74,72.74,3570.0,72.7778,42 | |
| 2024-02-13 17:00:00,1707843600000,72.75,72.77,72.71,72.75,6994.0,72.7526,63 | |
| 2024-02-13 17:01:00,1707843660000,72.69,72.745,72.69,72.74,1833.0,72.7334,23 | |
| 2024-02-13 17:02:00,1707843720000,72.74,72.8,72.74,72.8,1012.0,72.7604,16 | |
| 2024-02-13 17:03:00,1707843780000,72.8,72.83,72.77,72.8,5635.0,72.7875,40 | |
| 2024-02-13 17:04:00,1707843840000,72.78,72.81,72.78,72.8,1792.0,72.7953,22 | |
| 2024-02-13 17:05:00,1707843900000,72.81,72.83,72.79,72.8,861.0,72.8124,12 | |
| 2024-02-13 17:06:00,1707843960000,72.79,72.79,72.74,72.74,1135.0,72.7715,16 | |
| 2024-02-13 17:07:00,1707844020000,72.77,72.8,72.77,72.78,4080.0,72.7851,50 | |
| 2024-02-13 17:08:00,1707844080000,72.76,72.8,72.76,72.8,1301.0,72.7818,25 | |
| 2024-02-13 17:09:00,1707844140000,72.81,72.85,72.81,72.83,5727.0,72.8333,28 | |
| 2024-02-13 17:10:00,1707844200000,72.8389,72.84,72.82,72.825,2776.0,72.8257,38 | |
| 2024-02-13 17:11:00,1707844260000,72.81,72.86,72.81,72.84,2971.0,72.8308,32 | |
| 2024-02-13 17:12:00,1707844320000,72.83,72.86,72.82,72.84,3195.0,72.8326,41 | |
| 2024-02-13 17:13:00,1707844380000,72.85,72.9,72.85,72.9,5284.0,72.8809,61 | |
| 2024-02-13 17:14:00,1707844440000,72.91,72.92,72.905,72.905,2021.0,72.9135,33 | |
| 2024-02-13 17:15:00,1707844500000,72.91,72.92,72.9084,72.915,5922.0,72.9156,37 | |
| 2024-02-13 17:16:00,1707844560000,72.92,72.94,72.92,72.925,1933.0,72.9267,21 | |
| 2024-02-13 17:17:00,1707844620000,72.92,72.92,72.9,72.9001,2312.0,72.9041,31 | |
| 2024-02-13 17:18:00,1707844680000,72.9,72.901,72.87,72.9001,2691.0,72.894,23 | |
| 2024-02-13 17:19:00,1707844740000,72.91,72.94,72.91,72.93,2122.0,72.9264,20 | |
| 2024-02-13 17:20:00,1707844800000,72.93,72.94,72.93,72.93,1568.0,72.934,21 | |
| 2024-02-13 17:21:00,1707844860000,72.93,72.96,72.92,72.94,53098.0,72.9079,70 | |
| 2024-02-13 17:22:00,1707844920000,72.96,72.96,72.93,72.93,3350.0,72.9543,35 | |
| 2024-02-13 17:23:00,1707844980000,72.94,72.94,72.92,72.93,1432.0,72.9293,19 | |
| 2024-02-13 17:24:00,1707845040000,72.94,72.94,72.94,72.94,174.0,72.9423,8 | |
| 2024-02-13 17:25:00,1707845100000,72.94,72.94,72.92,72.93,3581.0,72.9271,31 | |
| 2024-02-13 17:26:00,1707845160000,72.94,72.94,72.93,72.9384,2119.0,72.9327,22 | |
| 2024-02-13 17:27:00,1707845220000,72.93,72.93,72.92,72.92,4923.0,72.9266,22 | |
| 2024-02-13 17:28:00,1707845280000,72.91,72.93,72.91,72.93,1039.0,72.92,14 | |
| 2024-02-13 17:29:00,1707845340000,72.93,72.93,72.92,72.92,4055.0,72.923,20 | |
| 2024-02-13 17:30:00,1707845400000,72.93,72.95,72.93,72.94,2446.0,72.9439,28 | |
| 2024-02-13 17:31:00,1707845460000,72.93,72.95,72.93,72.94,4140.0,72.9436,33 | |
| 2024-02-13 17:32:00,1707845520000,72.94,72.96,72.92,72.96,3451.0,72.9379,35 | |
| 2024-02-13 17:33:00,1707845580000,72.96,72.97,72.95,72.96,1146.0,72.9591,19 | |
| 2024-02-13 17:34:00,1707845640000,72.96,73.05,72.96,73.03,43526.0,73.0105,286 | |
| 2024-02-13 17:35:00,1707845700000,73.03,73.03,72.92,72.945,26377.0,72.949,221 | |
| 2024-02-13 17:36:00,1707845760000,72.94,72.95,72.93,72.95,1458.0,72.9404,17 | |
| 2024-02-13 17:37:00,1707845820000,72.95,72.98,72.945,72.98,982.0,72.9566,16 | |
| 2024-02-13 17:38:00,1707845880000,72.97,73.0,72.97,73.0,5477.0,72.9809,36 | |
| 2024-02-13 17:39:00,1707845940000,73.0,73.0,72.965,72.965,2095.0,72.9861,28 | |
| 2024-02-13 17:40:00,1707846000000,72.975,73.01,72.975,73.0,3465.0,73.0001,40 | |
| 2024-02-13 17:41:00,1707846060000,72.995,73.01,72.9899,72.9899,2063.0,72.9949,23 | |
| 2024-02-13 17:42:00,1707846120000,72.985,73.02,72.985,73.02,827.0,72.9986,11 | |
| 2024-02-13 17:43:00,1707846180000,73.02,73.04,73.01,73.04,3881.0,73.0287,43 | |
| 2024-02-13 17:44:00,1707846240000,73.04,73.08,73.03,73.055,27728.0,73.0702,229 | |
| 2024-02-13 17:45:00,1707846300000,73.06,73.09,73.055,73.0601,3724.0,73.0793,46 | |
| 2024-02-13 17:46:00,1707846360000,73.075,73.16,73.075,73.13,13143.0,73.1235,164 | |
| 2024-02-13 17:47:00,1707846420000,73.12,73.12,73.1,73.12,3504.0,73.1132,46 | |
| 2024-02-13 17:48:00,1707846480000,73.12,73.13,73.1119,73.12,2862.0,73.1203,18 | |
| 2024-02-13 17:49:00,1707846540000,73.125,73.18,73.125,73.16,13698.0,73.1675,108 | |
| 2024-02-13 17:50:00,1707846600000,73.17,73.21,73.16,73.21,11847.0,73.1848,133 | |
| 2024-02-13 17:51:00,1707846660000,73.21,73.22,73.17,73.17,9772.0,73.2055,94 | |
| 2024-02-13 17:52:00,1707846720000,73.17,73.18,73.1,73.1201,5756.0,73.148,65 | |
| 2024-02-13 17:53:00,1707846780000,73.12,73.12,73.07,73.1,21916.0,73.0968,162 | |
| 2024-02-13 17:54:00,1707846840000,73.095,73.095,73.04,73.06,11442.0,73.0694,80 | |
| 2024-02-13 17:55:00,1707846900000,73.06,73.08,73.042,73.08,5384.0,73.0577,46 | |
| 2024-02-13 17:56:00,1707846960000,73.07,73.07,72.98,73.02,17376.0,73.0096,132 | |
| 2024-02-13 17:57:00,1707847020000,73.01,73.01,72.95,72.96,21588.0,72.96,167 | |
| 2024-02-13 17:58:00,1707847080000,72.955,72.96,72.885,72.89,11314.0,72.9152,74 | |
| 2024-02-13 17:59:00,1707847140000,72.89,72.91,72.85,72.85,8645.0,72.8695,77 | |
| 2024-02-13 18:00:00,1707847200000,72.86,72.96,72.84,72.94,12853.0,72.8933,109 | |
| 2024-02-13 18:01:00,1707847260000,72.935,72.935,72.87,72.9,2603.0,72.8925,26 | |
| 2024-02-13 18:02:00,1707847320000,72.91,72.91,72.885,72.885,3207.0,72.8939,36 | |
| 2024-02-13 18:03:00,1707847380000,72.88,72.92,72.8701,72.92,2335.0,72.9007,29 | |
| 2024-02-13 18:04:00,1707847440000,72.93,72.93,72.895,72.9,2173.0,72.9118,31 | |
| 2024-02-13 18:05:00,1707847500000,72.91,72.92,72.9,72.9,3005.0,72.9135,35 | |
| 2024-02-13 18:06:00,1707847560000,72.91,72.96,72.91,72.96,6974.0,72.9351,50 | |
| 2024-02-13 18:07:00,1707847620000,72.97,72.98,72.94,72.95,4716.0,72.9639,44 | |
| 2024-02-13 18:08:00,1707847680000,72.97,72.995,72.93,72.93,19879.0,72.9707,156 | |
| 2024-02-13 18:09:00,1707847740000,72.92,72.92,72.88,72.88,6378.0,72.9025,68 | |
| 2024-02-13 18:10:00,1707847800000,72.88,72.88,72.81,72.82,4900.0,72.8333,55 | |
| 2024-02-13 18:11:00,1707847860000,72.82,72.82,72.74,72.82,21043.0,72.7841,196 | |
| 2024-02-13 18:12:00,1707847920000,72.815,72.84,72.8,72.82,4535.0,72.8193,41 | |
| 2024-02-13 18:13:00,1707847980000,72.8,72.81,72.79,72.79,903.0,72.8,9 | |
| 2024-02-13 18:14:00,1707848040000,72.8,72.85,72.8,72.84,9735.0,72.8309,34 | |
| 2024-02-13 18:15:00,1707848100000,72.84,72.95,72.83,72.92,8788.0,72.9084,93 | |
| 2024-02-13 18:16:00,1707848160000,72.9199,72.94,72.9199,72.94,5762.0,72.9214,20 | |
| 2024-02-13 18:17:00,1707848220000,72.93,72.93,72.89,72.91,5272.0,72.9033,52 | |
| 2024-02-13 18:18:00,1707848280000,72.9,72.94,72.9,72.931,2894.0,72.9215,44 | |
| 2024-02-13 18:19:00,1707848340000,72.94,72.98,72.94,72.97,2909.0,72.9584,30 | |
| 2024-02-13 18:20:00,1707848400000,72.97,73.0,72.95,72.99,3511.0,72.9892,25 | |
| 2024-02-13 18:21:00,1707848460000,72.991,73.01,72.99,72.99,1719.0,72.9922,24 | |
| 2024-02-13 18:22:00,1707848520000,72.98,73.04,72.98,73.04,12613.0,73.0264,119 | |
| 2024-02-13 18:23:00,1707848580000,73.05,73.05,73.02,73.04,4166.0,73.0322,55 | |
| 2024-02-13 18:24:00,1707848640000,73.02,73.02,73.0,73.01,2523.0,73.0072,36 | |
| 2024-02-13 18:25:00,1707848700000,73.0,73.02,72.995,73.01,9480.0,73.0064,84 | |
| 2024-02-13 18:26:00,1707848760000,73.0,73.0,72.91,72.93,16726.0,72.9583,168 | |
| 2024-02-13 18:27:00,1707848820000,72.96,72.99,72.96,72.98,2250.0,72.9761,32 | |
| 2024-02-13 18:28:00,1707848880000,72.98,72.99,72.96,72.98,11584.0,72.981,72 | |
| 2024-02-13 18:29:00,1707848940000,72.99,72.99,72.97,72.98,4636.0,72.9718,39 | |
| 2024-02-13 18:30:00,1707849000000,72.97,72.98,72.96,72.97,2932.0,72.9703,33 | |
| 2024-02-13 18:31:00,1707849060000,72.98,72.98,72.96,72.96,2162.0,72.9666,24 | |
| 2024-02-13 18:32:00,1707849120000,72.96,72.96,72.93,72.93,492.0,72.9393,14 | |
| 2024-02-13 18:33:00,1707849180000,72.95,72.95,72.88,72.92,5775.0,72.9034,70 | |
| 2024-02-13 18:34:00,1707849240000,72.91,72.99,72.91,72.99,2767.0,72.9563,39 | |
| 2024-02-13 18:35:00,1707849300000,72.99,72.99,72.93,72.95,1147.0,72.9671,18 | |
| 2024-02-13 18:36:00,1707849360000,72.96,72.985,72.95,72.985,2910.0,72.9692,25 | |
| 2024-02-13 18:37:00,1707849420000,72.99,73.01,72.98,73.01,1951.0,72.9938,22 | |
| 2024-02-13 18:38:00,1707849480000,73.02,73.02,72.99,72.99,1123.0,73.0103,22 | |
| 2024-02-13 18:39:00,1707849540000,73.0,73.0,72.94,72.97,4255.0,72.9813,59 | |
| 2024-02-13 18:40:00,1707849600000,72.98,72.98,72.93,72.93,1025.0,72.9493,17 | |
| 2024-02-13 18:41:00,1707849660000,72.95,72.96,72.95,72.96,367.0,72.954,8 | |
| 2024-02-13 18:42:00,1707849720000,72.9448,72.95,72.92,72.92,1455.0,72.9354,14 | |
| 2024-02-13 18:43:00,1707849780000,72.93,72.94,72.92,72.93,3267.0,72.9245,20 | |
| 2024-02-13 18:44:00,1707849840000,72.93,72.93,72.89,72.89,2799.0,72.9206,24 | |
| 2024-02-13 18:45:00,1707849900000,72.9,72.95,72.89,72.95,3760.0,72.9231,27 | |
| 2024-02-13 18:46:00,1707849960000,72.94,73.0,72.93,73.0,2453.0,72.9623,25 | |
| 2024-02-13 18:47:00,1707850020000,73.0,73.06,72.99,73.06,21847.0,73.0243,159 | |
| 2024-02-13 18:48:00,1707850080000,73.05,73.05,73.03,73.03,719.0,73.0358,13 | |
| 2024-02-13 18:49:00,1707850140000,73.02,73.02,73.005,73.01,824.0,73.0157,16 | |
| 2024-02-13 18:50:00,1707850200000,73.0,73.02,72.99,73.01,1216.0,73.0017,22 | |
| 2024-02-13 18:51:00,1707850260000,72.98,72.98,72.98,72.98,583.0,72.9818,10 | |
| 2024-02-13 18:52:00,1707850320000,72.98,73.02,72.98,73.01,2066.0,73.0039,17 | |
| 2024-02-13 18:53:00,1707850380000,73.01,73.01,72.96,72.96,1469.0,72.99,21 | |
| 2024-02-13 18:54:00,1707850440000,72.95,72.97,72.95,72.97,970.0,72.9572,21 | |
| 2024-02-13 18:55:00,1707850500000,72.96,72.96,72.915,72.915,916.0,72.9377,18 | |
| 2024-02-13 18:56:00,1707850560000,72.92,72.92,72.89,72.89,2755.0,72.9023,38 | |
| 2024-02-13 18:57:00,1707850620000,72.9,72.9,72.87,72.87,1392.0,72.8732,26 | |
| 2024-02-13 18:58:00,1707850680000,72.87,72.88,72.84,72.87,11121.0,72.8566,80 | |
| 2024-02-13 18:59:00,1707850740000,72.84,72.86,72.78,72.81,27109.0,72.8174,179 | |
| 2024-02-13 19:00:00,1707850800000,72.8,72.8,72.76,72.77,7494.0,72.7878,77 | |
| 2024-02-13 19:01:00,1707850860000,72.77,72.77,72.69,72.73,5777.0,72.7176,50 | |
| 2024-02-13 19:02:00,1707850920000,72.75,72.79,72.73,72.73,2905.0,72.7509,38 | |
| 2024-02-13 19:03:00,1707850980000,72.7399,72.82,72.7399,72.82,5266.0,72.7803,47 | |
| 2024-02-13 19:04:00,1707851040000,72.82,72.89,72.81,72.88,44388.0,72.8609,338 | |
| 2024-02-13 19:05:00,1707851100000,72.89,72.89,72.83,72.83,3377.0,72.858,34 | |
| 2024-02-13 19:06:00,1707851160000,72.85,72.86,72.82,72.84,7573.0,72.8364,27 | |
| 2024-02-13 19:07:00,1707851220000,72.82,72.85,72.8124,72.84,14462.0,72.83,115 | |
| 2024-02-13 19:08:00,1707851280000,72.84,72.85,72.83,72.83,2929.0,72.8409,28 | |
| 2024-02-13 19:09:00,1707851340000,72.84,72.86,72.84,72.85,994.0,72.8554,17 | |
| 2024-02-13 19:10:00,1707851400000,72.86,72.91,72.855,72.91,6340.0,72.8743,65 | |
| 2024-02-13 19:11:00,1707851460000,72.92,72.97,72.92,72.93,11578.0,72.9426,109 | |
| 2024-02-13 19:12:00,1707851520000,72.92,72.98,72.92,72.95,3345.0,72.9651,40 | |
| 2024-02-13 19:13:00,1707851580000,72.94,72.99,72.94,72.99,3901.0,72.9474,26 | |
| 2024-02-13 19:14:00,1707851640000,72.99,73.0,72.9701,72.9701,8286.0,72.9959,83 | |
| 2024-02-13 19:15:00,1707851700000,72.975,72.98,72.94,72.95,3941.0,72.9647,56 | |
| 2024-02-13 19:16:00,1707851760000,72.97,72.98,72.93,72.93,11825.0,72.9578,114 | |
| 2024-02-13 19:17:00,1707851820000,72.91,72.915,72.85,72.9,19501.0,72.8799,193 | |
| 2024-02-13 19:18:00,1707851880000,72.91,72.92,72.88,72.9,2594.0,72.8919,29 | |
| 2024-02-13 19:19:00,1707851940000,72.92,72.92,72.9,72.9047,1395.0,72.9073,17 | |
| 2024-02-13 19:20:00,1707852000000,72.92,72.95,72.92,72.94,8558.0,72.9342,82 | |
| 2024-02-13 19:21:00,1707852060000,72.94,73.01,72.94,72.9722,5911.0,72.9803,57 | |
| 2024-02-13 19:22:00,1707852120000,72.99,72.99,72.95,72.95,751.0,72.9694,13 | |
| 2024-02-13 19:23:00,1707852180000,72.94,73.0,72.94,73.0,3263.0,72.9659,37 | |
| 2024-02-13 19:24:00,1707852240000,72.99,73.0,72.98,72.98,4510.0,72.9889,65 | |
| 2024-02-13 19:25:00,1707852300000,73.01,73.01,72.96,72.96,2953.0,72.984,36 | |
| 2024-02-13 19:26:00,1707852360000,72.97,72.97,72.85,72.88,9627.0,72.8973,101 | |
| 2024-02-13 19:27:00,1707852420000,72.9,72.93,72.83,72.85,10980.0,72.876,99 | |
| 2024-02-13 19:28:00,1707852480000,72.86,72.88,72.67,72.6993,21384.0,72.7644,174 | |
| 2024-02-13 19:29:00,1707852540000,72.68,72.69,72.62,72.68,10967.0,72.6536,95 | |
| 2024-02-13 19:30:00,1707852600000,72.675,72.72,72.675,72.71,114047.0,72.7057,386 | |
| 2024-02-13 19:31:00,1707852660000,72.72,72.75,72.7,72.75,13848.0,72.7174,81 | |
| 2024-02-13 19:32:00,1707852720000,72.75,72.75,72.73,72.73,5948.0,72.7393,39 | |
| 2024-02-13 19:33:00,1707852780000,72.72,72.72,72.67,72.67,3786.0,72.6949,25 | |
| 2024-02-13 19:34:00,1707852840000,72.69,72.7,72.68,72.69,2569.0,72.6921,27 | |
| 2024-02-13 19:35:00,1707852900000,72.7,72.7,72.62,72.63,2550.0,72.6386,29 | |
| 2024-02-13 19:36:00,1707852960000,72.62,72.62,72.59,72.59,9874.0,72.605,94 | |
| 2024-02-13 19:37:00,1707853020000,72.58,72.59,72.565,72.57,8254.0,72.5753,92 | |
| 2024-02-13 19:38:00,1707853080000,72.58,72.585,72.5514,72.57,109688.0,72.5701,399 | |
| 2024-02-13 19:39:00,1707853140000,72.56,72.64,72.56,72.64,6257.0,72.5829,84 | |
| 2024-02-13 19:40:00,1707853200000,72.65,72.67,72.65,72.65,8660.0,72.6634,82 | |
| 2024-02-13 19:41:00,1707853260000,72.64,72.64,72.61,72.61,2964.0,72.6246,25 | |
| 2024-02-13 19:42:00,1707853320000,72.6,72.6025,72.59,72.6,1577.0,72.6,19 | |
| 2024-02-13 19:43:00,1707853380000,72.591,72.591,72.57,72.57,8099.0,72.58,55 | |
| 2024-02-13 19:44:00,1707853440000,72.57,72.58,72.55,72.57,3968.0,72.5668,31 | |
| 2024-02-13 19:45:00,1707853500000,72.585,72.6,72.585,72.59,5876.0,72.5894,56 | |
| 2024-02-13 19:46:00,1707853560000,72.58,72.61,72.57,72.61,2753.0,72.5872,29 | |
| 2024-02-13 19:47:00,1707853620000,72.6,72.63,72.6,72.63,3369.0,72.6102,34 | |
| 2024-02-13 19:48:00,1707853680000,72.61,72.61,72.6,72.6,5554.0,72.6044,30 | |
| 2024-02-13 19:49:00,1707853740000,72.605,72.605,72.58,72.5825,5408.0,72.5896,41 | |
| 2024-02-13 19:50:00,1707853800000,72.57,72.58,72.56,72.58,3246.0,72.5692,22 | |
| 2024-02-13 19:51:00,1707853860000,72.57,72.59,72.57,72.585,5712.0,72.579,55 | |
| 2024-02-13 19:52:00,1707853920000,72.59,72.61,72.59,72.6,6155.0,72.6054,35 | |
| 2024-02-13 19:53:00,1707853980000,72.6,72.63,72.59,72.63,7504.0,72.6156,51 | |
| 2024-02-13 19:54:00,1707854040000,72.64,72.64,72.6,72.6,5669.0,72.6242,42 | |
| 2024-02-13 19:55:00,1707854100000,72.6,72.61,72.58,72.58,2668.0,72.5946,33 | |
| 2024-02-13 19:56:00,1707854160000,72.58,72.62,72.58,72.62,3703.0,72.5843,28 | |
| 2024-02-13 19:57:00,1707854220000,72.6129,72.62,72.61,72.61,1133.0,72.6112,19 | |
| 2024-02-13 19:58:00,1707854280000,72.61,72.61,72.6,72.6,2244.0,72.606,25 | |
| 2024-02-13 19:59:00,1707854340000,72.6,72.605,72.577,72.59,3366.0,72.5866,36 | |
| 2024-02-13 20:00:00,1707854400000,72.59,72.6,72.58,72.6,2913.0,72.5945,31 | |
| 2024-02-13 20:01:00,1707854460000,72.6,72.62,72.595,72.595,3284.0,72.6057,39 | |
| 2024-02-13 20:02:00,1707854520000,72.59,72.59,72.57,72.57,8857.0,72.5843,78 | |
| 2024-02-13 20:03:00,1707854580000,72.57,72.57,72.52,72.53,13953.0,72.5424,121 | |
| 2024-02-13 20:04:00,1707854640000,72.525,72.54,72.52,72.52,5695.0,72.5261,61 | |
| 2024-02-13 20:05:00,1707854700000,72.53,72.55,72.53,72.55,3659.0,72.5352,40 | |
| 2024-02-13 20:06:00,1707854760000,72.55,72.555,72.53,72.53,2186.0,72.5425,22 | |
| 2024-02-13 20:07:00,1707854820000,72.54,72.56,72.54,72.55,2600.0,72.547,31 | |
| 2024-02-13 20:08:00,1707854880000,72.56,72.57,72.535,72.54,10846.0,72.5499,80 | |
| 2024-02-13 20:09:00,1707854940000,72.535,72.565,72.52,72.56,26508.0,72.5351,253 | |
| 2024-02-13 20:10:00,1707855000000,72.56,72.56,72.55,72.56,3921.0,72.5583,38 | |
| 2024-02-13 20:11:00,1707855060000,72.565,72.57,72.555,72.5615,5720.0,72.559,40 | |
| 2024-02-13 20:12:00,1707855120000,72.57,72.585,72.57,72.585,2276.0,72.5781,34 | |
| 2024-02-13 20:13:00,1707855180000,72.58,72.58,72.56,72.56,3617.0,72.5693,40 | |
| 2024-02-13 20:14:00,1707855240000,72.55,72.55,72.49,72.5,27432.0,72.5078,170 | |
| 2024-02-13 20:15:00,1707855300000,72.502,72.53,72.49,72.53,10284.0,72.504,84 | |
| 2024-02-13 20:16:00,1707855360000,72.525,72.54,72.52,72.54,7793.0,72.5231,17 | |
| 2024-02-13 20:17:00,1707855420000,72.53,72.53,72.5,72.5,1154.0,72.5085,21 | |
| 2024-02-13 20:18:00,1707855480000,72.5,72.51,72.4999,72.51,2378.0,72.5035,28 | |
| 2024-02-13 20:19:00,1707855540000,72.5,72.5,72.48,72.485,4261.0,72.4922,35 | |
| 2024-02-13 20:20:00,1707855600000,72.5,72.5113,72.5,72.5,2765.0,72.5089,20 | |
| 2024-02-13 20:21:00,1707855660000,72.5,72.51,72.5,72.51,902.0,72.5022,8 | |
| 2024-02-13 20:22:00,1707855720000,72.5,72.5,72.48,72.48,3262.0,72.482,18 | |
| 2024-02-13 20:23:00,1707855780000,72.48,72.49,72.48,72.49,1403.0,72.4822,22 | |
| 2024-02-13 20:24:00,1707855840000,72.49,72.495,72.49,72.495,416.0,72.4929,8 | |
| 2024-02-13 20:25:00,1707855900000,72.49,72.5,72.4892,72.4892,2428.0,72.4908,26 | |
| 2024-02-13 20:26:00,1707855960000,72.49,72.5,72.49,72.4972,4021.0,72.4964,27 | |
| 2024-02-13 20:27:00,1707856020000,72.5,72.52,72.5,72.52,657.0,72.5076,11 | |
| 2024-02-13 20:28:00,1707856080000,72.52,72.53,72.52,72.53,4022.0,72.5255,40 | |
| 2024-02-13 20:29:00,1707856140000,72.52,72.525,72.5158,72.52,1066.0,72.5203,14 | |
| 2024-02-13 20:30:00,1707856200000,72.52,72.52,72.5136,72.52,711.0,72.5191,15 | |
| 2024-02-13 20:31:00,1707856260000,72.525,72.53,72.515,72.53,2452.0,72.5204,26 | |
| 2024-02-13 20:32:00,1707856320000,72.525,72.54,72.51,72.52,7177.0,72.5252,51 | |
| 2024-02-13 20:33:00,1707856380000,72.52,72.52,72.52,72.52,646.0,72.52,9 | |
| 2024-02-13 20:34:00,1707856440000,72.53,72.54,72.53,72.535,444.0,72.5341,8 | |
| 2024-02-13 20:35:00,1707856500000,72.54,72.545,72.54,72.54,4988.0,72.5415,34 | |
| 2024-02-13 20:36:00,1707856560000,72.54,72.55,72.53,72.55,1331.0,72.5402,18 | |
| 2024-02-13 20:37:00,1707856620000,72.555,72.57,72.555,72.56,7293.0,72.5635,47 | |
| 2024-02-13 20:38:00,1707856680000,72.57,72.59,72.56,72.58,8285.0,72.5738,56 | |
| 2024-02-13 20:39:00,1707856740000,72.575,72.575,72.55,72.55,4754.0,72.5612,47 | |
| 2024-02-13 20:40:00,1707856800000,72.56,72.575,72.56,72.575,1658.0,72.5656,34 | |
| 2024-02-13 20:41:00,1707856860000,72.58,72.605,72.58,72.6,7008.0,72.5901,67 | |
| 2024-02-13 20:42:00,1707856920000,72.595,72.61,72.59,72.59,8753.0,72.5987,67 | |
| 2024-02-13 20:43:00,1707856980000,72.59,72.5925,72.59,72.59,3924.0,72.5904,40 | |
| 2024-02-13 20:44:00,1707857040000,72.59,72.6,72.585,72.6,3201.0,72.592,43 | |
| 2024-02-13 20:45:00,1707857100000,72.595,72.605,72.59,72.59,23873.0,72.6019,108 | |
| 2024-02-13 20:46:00,1707857160000,72.595,72.595,72.58,72.58,7023.0,72.5914,55 | |
| 2024-02-13 20:47:00,1707857220000,72.585,72.59,72.56,72.58,27676.0,72.575,144 | |
| 2024-02-13 20:48:00,1707857280000,72.58,72.59,72.57,72.57,6589.0,72.5787,57 | |
| 2024-02-13 20:49:00,1707857340000,72.57,72.57,72.56,72.57,3920.0,72.5676,52 | |
| 2024-02-13 20:50:00,1707857400000,72.57,72.585,72.55,72.5501,21558.0,72.5712,160 | |
| 2024-02-13 20:51:00,1707857460000,72.56,72.57,72.56,72.57,4833.0,72.5609,71 | |
| 2024-02-13 20:52:00,1707857520000,72.57,72.585,72.57,72.585,2553.0,72.5795,48 | |
| 2024-02-13 20:53:00,1707857580000,72.585,72.6,72.585,72.59,8527.0,72.5957,95 | |
| 2024-02-13 20:54:00,1707857640000,72.595,72.595,72.59,72.59,10808.0,72.5904,114 | |
| 2024-02-13 20:55:00,1707857700000,72.6,72.615,72.595,72.615,8306.0,72.603,83 | |
| 2024-02-13 20:56:00,1707857760000,72.615,72.62,72.605,72.6166,6855.0,72.6137,68 | |
| 2024-02-13 20:57:00,1707857820000,72.61,72.63,72.605,72.63,35146.0,72.6082,121 | |
| 2024-02-13 20:58:00,1707857880000,72.63,72.64,72.6,72.63,99410.0,72.6324,392 | |
| 2024-02-13 20:59:00,1707857940000,72.63,72.66,72.62,72.64,133756.0,72.6431,500 | |
| 2024-02-13 21:02:00,1707858120000,72.609,72.61,72.609,72.61,280.0,72.6066,4 | |
| 2024-02-13 21:04:00,1707858240000,72.6,72.6,72.6,72.6,1501.0,72.6,8 | |
| 2024-02-13 21:11:00,1707858660000,72.59,72.59,72.59,72.59,300.0,72.59,3 | |
| 2024-02-13 21:16:00,1707858960000,72.6,72.6,72.6,72.6,3000.0,72.6,9 | |
| 2024-02-13 21:20:00,1707859200000,72.65,72.65,72.65,72.65,1657.0,72.65,2 | |
| 2024-02-13 21:28:00,1707859680000,72.58,72.58,72.58,72.58,402.0,72.58,6 | |
| 2024-02-13 21:30:00,1707859800000,72.6,72.6,72.55,72.56,1322.0,72.5656,16 | |
| 2024-02-13 21:32:00,1707859920000,72.63,72.63,72.63,72.63,271.0,72.6337,3 | |
| 2024-02-13 21:41:00,1707860460000,72.68,72.68,72.68,72.68,460.0,72.68,1 | |
| 2024-02-13 21:44:00,1707860640000,72.68,72.68,72.68,72.68,200.0,72.68,2 | |
| 2024-02-13 21:45:00,1707860700000,72.69,72.7,72.67,72.67,408.0,72.6877,4 | |
| 2024-02-13 21:46:00,1707860760000,72.65,72.65,72.65,72.65,460.0,72.65,4 | |
| 2024-02-13 21:58:00,1707861480000,72.62,72.62,72.6,72.6,551.0,72.6145,3 | |
| 2024-02-13 22:02:00,1707861720000,72.57,72.57,72.57,72.57,100.0,72.57,1 | |
| 2024-02-13 22:06:00,1707861960000,72.61,72.61,72.61,72.61,305.0,72.6061,4 | |
| 2024-02-14 00:10:00,1707869400000,72.52,72.52,72.52,72.52,300.0,72.52,1 | |
| 2024-02-14 00:11:00,1707869460000,72.54,72.54,72.54,72.54,101.0,72.5399,2 | |
| 2024-02-14 00:22:00,1707870120000,72.58,72.58,72.58,72.58,100.0,72.58,1 | |
| 2024-02-14 00:58:00,1707872280000,72.54,72.54,72.53,72.53,301.0,72.5334,4 | |
| 2024-02-14 09:01:00,1707901260000,72.69,72.69,72.65,72.65,1169.0,72.6724,15 | |
| 2024-02-14 09:05:00,1707901500000,72.65,72.65,72.65,72.65,366.0,72.65,1 | |
| 2024-02-14 09:16:00,1707902160000,72.69,72.69,72.69,72.69,514.0,72.6942,3 | |
| 2024-02-14 09:21:00,1707902460000,72.65,72.65,72.65,72.65,474.0,72.6506,2 | |
| 2024-02-14 09:27:00,1707902820000,72.69,72.69,72.69,72.69,460.0,72.69,1 | |
| 2024-02-14 09:35:00,1707903300000,72.67,72.69,72.67,72.69,920.0,72.68,2 | |
| 2024-02-14 09:36:00,1707903360000,72.65,72.65,72.65,72.65,460.0,72.65,2 | |
| 2024-02-14 09:41:00,1707903660000,72.8,72.8,72.8,72.8,100.0,72.8,1 | |
| 2024-02-14 09:46:00,1707903960000,72.69,72.69,72.69,72.69,460.0,72.69,4 | |
| 2024-02-14 09:53:00,1707904380000,72.74,72.74,72.74,72.74,460.0,72.74,1 | |
| 2024-02-14 09:58:00,1707904680000,72.72,72.72,72.72,72.72,460.0,72.72,1 | |
| 2024-02-14 10:19:00,1707905940000,72.85,72.85,72.85,72.85,250.0,72.844,4 | |
| 2024-02-14 10:35:00,1707906900000,72.76,72.76,72.76,72.76,460.0,72.76,2 | |
| 2024-02-14 10:50:00,1707907800000,72.88,72.88,72.88,72.88,460.0,72.88,1 | |
| 2024-02-14 10:54:00,1707908040000,72.85,72.85,72.85,72.85,500.0,72.85,1 | |
| 2024-02-14 11:16:00,1707909360000,72.97,72.97,72.97,72.97,460.0,72.97,1 | |
| 2024-02-14 11:31:00,1707910260000,72.75,72.75,72.75,72.75,500.0,72.75,1 | |
| 2024-02-14 11:36:00,1707910560000,72.63,72.63,72.63,72.63,200.0,72.63,1 | |
| 2024-02-14 11:37:00,1707910620000,72.56,72.56,72.56,72.56,460.0,72.56,1 | |
| 2024-02-14 12:00:00,1707912000000,72.77,72.77,72.77,72.77,300.0,72.77,1 | |
| 2024-02-14 12:12:00,1707912720000,72.81,72.81,72.81,72.81,352.0,72.8101,3 | |
| 2024-02-14 13:01:00,1707915660000,72.67,72.94,72.67,72.77,3566.0,72.8352,42 | |
| 2024-02-14 13:02:00,1707915720000,72.59,72.66,72.59,72.66,201.0,72.6252,3 | |
| 2024-02-14 13:03:00,1707915780000,72.82,72.87,72.8,72.87,1490.0,72.8335,13 | |
| 2024-02-14 13:04:00,1707915840000,72.8,72.8,72.8,72.8,116.0,72.7943,3 | |
| 2024-02-14 13:06:00,1707915960000,72.74,72.74,72.74,72.74,100.0,72.74,1 | |
| 2024-02-14 13:10:00,1707916200000,72.73,72.73,72.73,72.73,5877.0,72.7304,17 | |
| 2024-02-14 13:15:00,1707916500000,72.84,72.9,72.84,72.9,503.0,72.8522,4 | |
| 2024-02-14 13:18:00,1707916680000,72.91,72.91,72.91,72.91,105.0,72.91,2 | |
| 2024-02-14 13:24:00,1707917040000,72.93,72.95,72.93,72.95,1105.0,72.9481,6 | |
| 2024-02-14 13:25:00,1707917100000,72.93,72.93,72.93,72.93,100.0,72.93,1 | |
| 2024-02-14 13:27:00,1707917220000,73.0,73.0,72.98,72.98,997.0,72.988,13 | |
| 2024-02-14 13:28:00,1707917280000,73.02,73.02,73.02,73.02,500.0,73.02,1 | |
| 2024-02-14 13:30:00,1707917400000,73.0,73.0,73.0,73.0,5055.0,73.0001,8 | |
| 2024-02-14 13:34:00,1707917640000,73.05,73.05,73.05,73.05,163.0,73.0427,6 | |
| 2024-02-14 13:38:00,1707917880000,73.11,73.11,73.11,73.11,161.0,73.1136,3 | |
| 2024-02-14 13:40:00,1707918000000,73.1,73.1,73.1,73.1,1040.0,73.0999,3 | |
| 2024-02-14 13:42:00,1707918120000,73.119,73.12,73.119,73.12,400.0,73.1181,3 | |
| 2024-02-14 13:45:00,1707918300000,73.09,73.09,73.09,73.09,180.0,73.09,1 | |
| 2024-02-14 13:46:00,1707918360000,73.14,73.14,73.14,73.14,100.0,73.14,1 | |
| 2024-02-14 13:50:00,1707918600000,73.02,73.02,73.02,73.02,102.0,73.0203,3 | |
| 2024-02-14 13:52:00,1707918720000,73.02,73.02,73.02,73.02,2000.0,73.02,2 | |
| 2024-02-14 14:00:00,1707919200000,73.11,73.15,73.11,73.14,706.0,73.1366,8 | |
| 2024-02-14 14:02:00,1707919320000,73.19,73.29,73.19,73.29,1380.0,73.2116,15 | |
| 2024-02-14 14:03:00,1707919380000,73.28,73.28,73.28,73.28,1001.0,73.28,3 | |
| 2024-02-14 14:04:00,1707919440000,73.29,73.29,73.23,73.25,501.0,73.246,5 | |
| 2024-02-14 14:05:00,1707919500000,73.15,73.15,73.15,73.15,201.0,73.15,2 | |
| 2024-02-14 14:06:00,1707919560000,73.09,73.09,73.09,73.09,1101.0,73.09,4 | |
| 2024-02-14 14:07:00,1707919620000,73.01,73.01,73.01,73.01,151.0,73.0081,3 | |
| 2024-02-14 14:10:00,1707919800000,72.97,72.97,72.9,72.9,801.0,72.9325,5 | |
| 2024-02-14 14:11:00,1707919860000,72.969,72.969,72.95,72.95,1201.0,72.9532,6 | |
| 2024-02-14 14:12:00,1707919920000,72.98,72.98,72.98,72.98,202.0,72.9797,5 | |
| 2024-02-14 14:13:00,1707919980000,73.0,73.0,73.0,73.0,121.0,72.9966,3 | |
| 2024-02-14 14:15:00,1707920100000,73.03,73.03,73.03,73.03,201.0,73.0299,2 | |
| 2024-02-14 14:16:00,1707920160000,73.06,73.06,73.06,73.06,202.0,73.0599,4 | |
| 2024-02-14 14:17:00,1707920220000,73.03,73.03,73.03,73.03,100.0,73.03,1 | |
| 2024-02-14 14:20:00,1707920400000,72.98,72.98,72.98,72.98,802.0,72.9851,6 | |
| 2024-02-14 14:21:00,1707920460000,73.09,73.09,73.09,73.09,104.0,73.0888,3 | |
| 2024-02-14 14:22:00,1707920520000,73.11,73.13,73.11,73.11,1018.0,73.1159,7 | |
| 2024-02-14 14:24:00,1707920640000,73.13,73.13,73.1,73.1,2368.0,73.1127,11 | |
| 2024-02-14 14:29:00,1707920940000,73.09,73.09,73.09,73.09,625.0,73.0904,7 | |
| 2024-02-14 14:30:00,1707921000000,73.07,73.11,73.07,73.09,10711.0,73.0802,94 | |
| 2024-02-14 14:31:00,1707921060000,73.02,73.09,72.975,73.09,12512.0,73.0213,76 | |
| 2024-02-14 14:32:00,1707921120000,73.11,73.19,73.11,73.1701,10348.0,73.1611,103 | |
| 2024-02-14 14:33:00,1707921180000,73.16,73.16,73.1,73.11,4906.0,73.134,42 | |
| 2024-02-14 14:34:00,1707921240000,73.08,73.12,73.08,73.12,9669.0,73.1076,55 | |
| 2024-02-14 14:35:00,1707921300000,73.14,73.24,73.13,73.19,9540.0,73.1952,97 | |
| 2024-02-14 14:36:00,1707921360000,73.19,73.28,73.18,73.28,10902.0,73.2192,87 | |
| 2024-02-14 14:37:00,1707921420000,73.29,73.39,73.28,73.34,14400.0,73.3371,126 | |
| 2024-02-14 14:38:00,1707921480000,73.3599,73.375,73.33,73.34,18148.0,73.3584,120 | |
| 2024-02-14 14:39:00,1707921540000,73.36,73.415,73.34,73.415,7949.0,73.3632,84 | |
| 2024-02-14 14:40:00,1707921600000,73.4,73.44,73.3777,73.4,19392.0,73.4147,154 | |
| 2024-02-14 14:41:00,1707921660000,73.42,73.44,73.37,73.43,4985.0,73.4042,59 | |
| 2024-02-14 14:42:00,1707921720000,73.43,73.47,73.42,73.47,4798.0,73.4427,63 | |
| 2024-02-14 14:43:00,1707921780000,73.48,73.5,73.46,73.46,10989.0,73.4803,110 | |
| 2024-02-14 14:44:00,1707921840000,73.46,73.46,73.44,73.46,5542.0,73.4517,47 | |
| 2024-02-14 14:45:00,1707921900000,73.47,73.48,73.42,73.42,12901.0,73.4543,91 | |
| 2024-02-14 14:46:00,1707921960000,73.43,73.43,73.39,73.4,6905.0,73.4151,73 | |
| 2024-02-14 14:47:00,1707922020000,73.4,73.4,73.32,73.39,9878.0,73.3524,114 | |
| 2024-02-14 14:48:00,1707922080000,73.39,73.39,73.33,73.35,4650.0,73.3471,81 | |
| 2024-02-14 14:49:00,1707922140000,73.37,73.49,73.34,73.48,12753.0,73.4412,81 | |
| 2024-02-14 14:50:00,1707922200000,73.47,73.5,73.47,73.47,4018.0,73.4828,27 | |
| 2024-02-14 14:51:00,1707922260000,73.47,73.52,73.47,73.51,13705.0,73.501,111 | |
| 2024-02-14 14:52:00,1707922320000,73.53,73.531,73.496,73.51,11275.0,73.5172,84 | |
| 2024-02-14 14:53:00,1707922380000,73.51,73.52,73.49,73.4931,7939.0,73.5025,75 | |
| 2024-02-14 14:54:00,1707922440000,73.49,73.49,73.46,73.48,3315.0,73.4774,40 | |
| 2024-02-14 14:55:00,1707922500000,73.5,73.5,73.47,73.5,3021.0,73.487,34 | |
| 2024-02-14 14:56:00,1707922560000,73.49,73.5,73.42,73.43,4324.0,73.4585,58 | |
| 2024-02-14 14:57:00,1707922620000,73.42,73.45,73.35,73.35,3614.0,73.3779,51 | |
| 2024-02-14 14:58:00,1707922680000,73.35,73.35,73.29,73.31,10713.0,73.3134,115 | |
| 2024-02-14 14:59:00,1707922740000,73.3,73.38,73.3,73.37,5264.0,73.3246,50 | |
| 2024-02-14 15:00:00,1707922800000,73.36,73.36,73.29,73.35,6898.0,73.3262,74 | |
| 2024-02-14 15:01:00,1707922860000,73.34,73.38,73.27,73.36,6158.0,73.3078,70 | |
| 2024-02-14 15:02:00,1707922920000,73.36,73.36,73.31,73.31,4862.0,73.3292,53 | |
| 2024-02-14 15:03:00,1707922980000,73.3499,73.37,73.28,73.28,8194.0,73.3295,103 | |
| 2024-02-14 15:04:00,1707923040000,73.28,73.33,73.26,73.31,17680.0,73.2891,181 | |
| 2024-02-14 15:05:00,1707923100000,73.3,73.46,73.19,73.46,63629.0,73.3126,590 | |
| 2024-02-14 15:06:00,1707923160000,73.47,73.51,73.26,73.26,97089.0,73.3994,704 | |
| 2024-02-14 15:07:00,1707923220000,73.25,73.26,73.17,73.21,11461.0,73.2078,119 | |
| 2024-02-14 15:08:00,1707923280000,73.23,73.23,73.15,73.2,9736.0,73.1864,79 | |
| 2024-02-14 15:09:00,1707923340000,73.21,73.21,73.16,73.19,8346.0,73.191,70 | |
| 2024-02-14 15:10:00,1707923400000,73.2,73.35,73.13,73.13,136362.0,73.2629,891 | |
| 2024-02-14 15:11:00,1707923460000,73.14,73.17,73.09,73.13,39395.0,73.1206,198 | |
| 2024-02-14 15:12:00,1707923520000,73.14,73.21,73.14,73.19,10231.0,73.1799,52 | |
| 2024-02-14 15:13:00,1707923580000,73.2,73.2,73.15,73.18,13090.0,73.1714,98 | |
| 2024-02-14 15:14:00,1707923640000,73.14,73.16,73.09,73.09,25135.0,73.1329,126 | |
| 2024-02-14 15:15:00,1707923700000,73.09,73.12,73.05,73.0599,7791.0,73.0848,71 | |
| 2024-02-14 15:16:00,1707923760000,73.06,73.16,73.06,73.1,44514.0,73.125,182 | |
| 2024-02-14 15:17:00,1707923820000,73.11,73.15,73.1,73.14,61042.0,73.1187,231 | |
| 2024-02-14 15:18:00,1707923880000,73.15,73.155,73.01,73.03,32926.0,73.1001,189 | |
| 2024-02-14 15:19:00,1707923940000,73.04,73.06,72.99,73.02,5313.0,73.019,59 | |
| 2024-02-14 15:20:00,1707924000000,73.03,73.06,73.01,73.05,6014.0,73.0407,56 | |
| 2024-02-14 15:21:00,1707924060000,73.03,73.03,72.99,73.02,5843.0,73.0011,71 | |
| 2024-02-14 15:22:00,1707924120000,73.03,73.06,73.0,73.01,13374.0,73.0165,55 | |
| 2024-02-14 15:23:00,1707924180000,73.0,73.01,72.97,72.976,21811.0,72.992,119 | |
| 2024-02-14 15:24:00,1707924240000,72.98,73.03,72.97,72.97,5092.0,73.0055,58 | |
| 2024-02-14 15:25:00,1707924300000,72.95,72.98,72.89,72.97,25585.0,72.9464,163 | |
| 2024-02-14 15:26:00,1707924360000,72.95,73.02,72.95,73.02,14960.0,72.9811,134 | |
| 2024-02-14 15:27:00,1707924420000,73.0169,73.0169,73.0,73.0,5124.0,73.0034,55 | |
| 2024-02-14 15:28:00,1707924480000,73.01,73.01,72.99,72.99,3801.0,73.0006,56 | |
| 2024-02-14 15:29:00,1707924540000,73.01,73.0501,73.0,73.03,8756.0,73.0321,54 | |
| 2024-02-14 15:30:00,1707924600000,73.03,73.06,72.58,72.73,161701.0,72.736,1304 | |
| 2024-02-14 15:31:00,1707924660000,72.68,72.72,72.54,72.5923,41508.0,72.5914,254 | |
| 2024-02-14 15:32:00,1707924720000,72.58,72.66,72.455,72.48,76239.0,72.5623,557 | |
| 2024-02-14 15:33:00,1707924780000,72.49,72.57,72.46,72.57,35706.0,72.4846,181 | |
| 2024-02-14 15:34:00,1707924840000,72.59,72.65,72.53,72.53,10583.0,72.6111,97 | |
| 2024-02-14 15:35:00,1707924900000,72.52,72.58,72.38,72.58,52263.0,72.4817,362 | |
| 2024-02-14 15:36:00,1707924960000,72.555,72.555,72.38,72.45,27144.0,72.438,241 | |
| 2024-02-14 15:37:00,1707925020000,72.44,72.52,72.32,72.33,15716.0,72.4033,160 | |
| 2024-02-14 15:38:00,1707925080000,72.36,72.41,72.31,72.36,7638.0,72.3651,81 | |
| 2024-02-14 15:39:00,1707925140000,72.33,72.33,72.22,72.23,18668.0,72.262,169 | |
| 2024-02-14 15:40:00,1707925200000,72.24,72.29,72.19,72.2761,7163.0,72.252,62 | |
| 2024-02-14 15:41:00,1707925260000,72.23,72.24,72.15,72.18,18057.0,72.1848,138 | |
| 2024-02-14 15:42:00,1707925320000,72.17,72.355,72.16,72.355,19179.0,72.2641,139 | |
| 2024-02-14 15:43:00,1707925380000,72.34,72.39,72.28,72.28,24418.0,72.3261,184 | |
| 2024-02-14 15:44:00,1707925440000,72.29,72.29,72.24,72.24,5515.0,72.2614,56 | |
| 2024-02-14 15:45:00,1707925500000,72.27,72.33,72.19,72.2,6885.0,72.2265,76 | |
| 2024-02-14 15:46:00,1707925560000,72.215,72.2694,72.21,72.26,3085.0,72.2316,34 | |
| 2024-02-14 15:47:00,1707925620000,72.27,72.35,72.27,72.33,21258.0,72.3333,124 | |
| 2024-02-14 15:48:00,1707925680000,72.33,72.34,72.25,72.27,8616.0,72.2746,50 | |
| 2024-02-14 15:49:00,1707925740000,72.28,72.32,72.23,72.32,5979.0,72.2612,71 | |
| 2024-02-14 15:50:00,1707925800000,72.315,72.34,72.31,72.34,13548.0,72.3276,47 | |
| 2024-02-14 15:51:00,1707925860000,72.37,72.47,72.37,72.47,11568.0,72.4125,104 | |
| 2024-02-14 15:52:00,1707925920000,72.46,72.55,72.3965,72.53,27574.0,72.4869,208 | |
| 2024-02-14 15:53:00,1707925980000,72.52,72.64,72.52,72.61,21920.0,72.5658,144 | |
| 2024-02-14 15:54:00,1707926040000,72.6013,72.65,72.556,72.635,18452.0,72.593,62 | |
| 2024-02-14 15:55:00,1707926100000,72.63,72.74,72.63,72.7,20622.0,72.7058,118 | |
| 2024-02-14 15:56:00,1707926160000,72.74,72.75,72.6901,72.72,10064.0,72.7269,66 | |
| 2024-02-14 15:57:00,1707926220000,72.73,72.8,72.7,72.8,4275.0,72.7432,43 | |
| 2024-02-14 15:58:00,1707926280000,72.77,72.77,72.72,72.7511,8647.0,72.7367,31 | |
| 2024-02-14 15:59:00,1707926340000,72.75,72.78,72.75,72.75,6010.0,72.7598,30 | |
| 2024-02-14 16:00:00,1707926400000,72.74,72.75,72.61,72.61,19347.0,72.6664,109 | |
| 2024-02-14 16:01:00,1707926460000,72.64,72.7299,72.59,72.59,15987.0,72.6705,83 | |
| 2024-02-14 16:02:00,1707926520000,72.6,72.63,72.6,72.62,2360.0,72.6138,27 | |
| 2024-02-14 16:03:00,1707926580000,72.61,72.64,72.5964,72.6,6467.0,72.6176,63 | |
| 2024-02-14 16:04:00,1707926640000,72.59,72.6,72.53,72.53,13896.0,72.5574,87 | |
| 2024-02-14 16:05:00,1707926700000,72.52,72.64,72.51,72.61,15332.0,72.591,61 | |
| 2024-02-14 16:06:00,1707926760000,72.62,72.7,72.61,72.67,18870.0,72.6681,58 | |
| 2024-02-14 16:07:00,1707926820000,72.71,72.73,72.685,72.695,8139.0,72.6993,41 | |
| 2024-02-14 16:08:00,1707926880000,72.7,72.745,72.63,72.745,19813.0,72.6856,70 | |
| 2024-02-14 16:09:00,1707926940000,72.74,72.8,72.7343,72.77,10245.0,72.7699,75 | |
| 2024-02-14 16:10:00,1707927000000,72.74,72.74,72.7,72.705,38965.0,72.7112,76 | |
| 2024-02-14 16:11:00,1707927060000,72.705,72.72,72.6301,72.72,29941.0,72.6732,79 | |
| 2024-02-14 16:12:00,1707927120000,72.72,72.79,72.7,72.77,4707.0,72.7564,40 | |
| 2024-02-14 16:13:00,1707927180000,72.7401,72.768,72.68,72.695,20523.0,72.7219,97 | |
| 2024-02-14 16:14:00,1707927240000,72.7,72.7,72.63,72.68,7837.0,72.6483,47 | |
| 2024-02-14 16:15:00,1707927300000,72.69,72.7,72.67,72.68,7014.0,72.6969,16 | |
| 2024-02-14 16:16:00,1707927360000,72.67,72.67,72.59,72.62,6729.0,72.6146,68 | |
| 2024-02-14 16:17:00,1707927420000,72.65,72.65,72.61,72.62,1046.0,72.6242,15 | |
| 2024-02-14 16:18:00,1707927480000,72.62,72.6327,72.6,72.61,8138.0,72.6259,25 | |
| 2024-02-14 16:19:00,1707927540000,72.63,72.63,72.55,72.57,12317.0,72.5726,51 | |
| 2024-02-14 16:20:00,1707927600000,72.57,72.64,72.57,72.58,12363.0,72.6134,71 | |
| 2024-02-14 16:21:00,1707927660000,72.57,72.6,72.56,72.58,9825.0,72.5754,101 | |
| 2024-02-14 16:22:00,1707927720000,72.58,72.63,72.54,72.6,13365.0,72.5688,101 | |
| 2024-02-14 16:23:00,1707927780000,72.6,72.6202,72.55,72.55,7577.0,72.5968,42 | |
| 2024-02-14 16:24:00,1707927840000,72.5386,72.5386,72.5,72.52,19598.0,72.5121,121 | |
| 2024-02-14 16:25:00,1707927900000,72.53,72.53,72.47,72.518,17116.0,72.497,117 | |
| 2024-02-14 16:26:00,1707927960000,72.51,72.6,72.51,72.59,6355.0,72.559,42 | |
| 2024-02-14 16:27:00,1707928020000,72.57,72.6,72.55,72.59,4510.0,72.5658,50 | |
| 2024-02-14 16:28:00,1707928080000,72.51,72.522,72.35,72.37,20073.0,72.4352,158 | |
| 2024-02-14 16:29:00,1707928140000,72.37,72.37,72.27,72.27,24537.0,72.3194,177 | |
| 2024-02-14 16:30:00,1707928200000,72.28,72.41,72.26,72.39,27760.0,72.339,186 | |
| 2024-02-14 16:31:00,1707928260000,72.4,72.4,72.275,72.275,9729.0,72.3263,74 | |
| 2024-02-14 16:32:00,1707928320000,72.26,72.32,72.25,72.31,11014.0,72.2974,80 | |
| 2024-02-14 16:33:00,1707928380000,72.32,72.34,72.29,72.34,7065.0,72.3176,47 | |
| 2024-02-14 16:34:00,1707928440000,72.3,72.33,72.25,72.25,5971.0,72.2732,42 | |
| 2024-02-14 16:35:00,1707928500000,72.26,72.27,72.24,72.26,4550.0,72.2587,50 | |
| 2024-02-14 16:36:00,1707928560000,72.24,72.29,72.24,72.25,7477.0,72.2705,64 | |
| 2024-02-14 16:37:00,1707928620000,72.23,72.3,72.23,72.3,1416.0,72.2731,27 | |
| 2024-02-14 16:38:00,1707928680000,72.33,72.45,72.33,72.43,13847.0,72.4024,147 | |
| 2024-02-14 16:39:00,1707928740000,72.43,72.46,72.41,72.44,2250.0,72.4442,35 | |
| 2024-02-14 16:40:00,1707928800000,72.45,72.45,72.4,72.41,5489.0,72.4289,48 | |
| 2024-02-14 16:41:00,1707928860000,72.41,72.53,72.41,72.485,9189.0,72.5055,66 | |
| 2024-02-14 16:42:00,1707928920000,72.49,72.59,72.48,72.59,5528.0,72.5383,50 | |
| 2024-02-14 16:43:00,1707928980000,72.55,72.57,72.52,72.57,8289.0,72.5384,61 | |
| 2024-02-14 16:44:00,1707929040000,72.58,72.595,72.55,72.55,2757.0,72.5739,32 | |
| 2024-02-14 16:45:00,1707929100000,72.56,72.63,72.56,72.63,9260.0,72.6144,50 | |
| 2024-02-14 16:46:00,1707929160000,72.58,72.6,72.56,72.5767,3482.0,72.5722,39 | |
| 2024-02-14 16:47:00,1707929220000,72.52,72.54,72.49,72.5,4372.0,72.5321,25 | |
| 2024-02-14 16:48:00,1707929280000,72.52,72.57,72.51,72.57,1048.0,72.5281,16 | |
| 2024-02-14 16:49:00,1707929340000,72.57,72.6,72.57,72.59,5822.0,72.5809,32 | |
| 2024-02-14 16:50:00,1707929400000,72.64,72.66,72.56,72.56,7223.0,72.6442,74 | |
| 2024-02-14 16:51:00,1707929460000,72.57,72.59,72.53,72.56,720.0,72.5613,17 | |
| 2024-02-14 16:52:00,1707929520000,72.52,72.56,72.49,72.51,39799.0,72.5548,122 | |
| 2024-02-14 16:53:00,1707929580000,72.52,72.52,72.515,72.515,3117.0,72.5198,7 | |
| 2024-02-14 16:54:00,1707929640000,72.54,72.54,72.49,72.49,1438.0,72.5221,17 | |
| 2024-02-14 16:55:00,1707929700000,72.48,72.48,72.38,72.38,10807.0,72.432,112 | |
| 2024-02-14 16:56:00,1707929760000,72.38,72.38,72.31,72.31,7674.0,72.3549,46 | |
| 2024-02-14 16:57:00,1707929820000,72.35,72.36,72.32,72.36,1831.0,72.3392,22 | |
| 2024-02-14 16:58:00,1707929880000,72.35,72.37,72.33,72.37,2162.0,72.3528,24 | |
| 2024-02-14 16:59:00,1707929940000,72.3992,72.41,72.38,72.38,1707.0,72.3956,24 | |
| 2024-02-14 17:00:00,1707930000000,72.35,72.35,72.26,72.27,6403.0,72.2988,66 | |
| 2024-02-14 17:01:00,1707930060000,72.28,72.28,72.15,72.15,33460.0,72.1802,300 | |
| 2024-02-14 17:02:00,1707930120000,72.15,72.19,72.15,72.19,9359.0,72.1737,76 | |
| 2024-02-14 17:03:00,1707930180000,72.15,72.17,72.05,72.05,20392.0,72.0991,159 | |
| 2024-02-14 17:04:00,1707930240000,72.03,72.05,72.02,72.04,6384.0,72.0347,65 | |
| 2024-02-14 17:05:00,1707930300000,72.02,72.04,72.02,72.03,6729.0,72.0209,48 | |
| 2024-02-14 17:06:00,1707930360000,72.01,72.05,71.93,72.01,24746.0,71.9849,174 | |
| 2024-02-14 17:07:00,1707930420000,72.02,72.02,71.97,71.97,23270.0,71.989,182 | |
| 2024-02-14 17:08:00,1707930480000,71.97,72.03,71.96,72.02,3272.0,71.9921,36 | |
| 2024-02-14 17:09:00,1707930540000,71.99,72.04,71.98,72.04,6171.0,72.0215,50 | |
| 2024-02-14 17:10:00,1707930600000,72.08,72.09,72.04,72.07,11023.0,72.0687,88 | |
| 2024-02-14 17:11:00,1707930660000,72.04,72.06,72.01,72.04,11908.0,72.0269,89 | |
| 2024-02-14 17:12:00,1707930720000,72.07,72.12,72.07,72.12,5042.0,72.1146,50 | |
| 2024-02-14 17:13:00,1707930780000,72.11,72.11,72.06,72.105,2261.0,72.0924,26 | |
| 2024-02-14 17:14:00,1707930840000,72.1099,72.11,72.09,72.09,6993.0,72.1075,33 | |
| 2024-02-14 17:15:00,1707930900000,72.11,72.22,72.108,72.21,3522.0,72.1604,45 | |
| 2024-02-14 17:16:00,1707930960000,72.19,72.19,72.14,72.16,4277.0,72.1695,47 | |
| 2024-02-14 17:17:00,1707931020000,72.17,72.18,72.16,72.16,2443.0,72.1731,25 | |
| 2024-02-14 17:18:00,1707931080000,72.17,72.21,72.17,72.21,2002.0,72.1975,14 | |
| 2024-02-14 17:19:00,1707931140000,72.19,72.2,72.19,72.2,1306.0,72.1921,12 | |
| 2024-02-14 17:20:00,1707931200000,72.18,72.205,72.18,72.19,3261.0,72.1899,23 | |
| 2024-02-14 17:21:00,1707931260000,72.18,72.24,72.18,72.2,144072.0,72.2294,593 | |
| 2024-02-14 17:22:00,1707931320000,72.19,72.19,71.99,71.99,47065.0,72.1111,128 | |
| 2024-02-14 17:23:00,1707931380000,71.99,71.99,71.91,71.91,25408.0,71.9511,181 | |
| 2024-02-14 17:24:00,1707931440000,71.9,71.94,71.88,71.94,9184.0,71.9072,99 | |
| 2024-02-14 17:25:00,1707931500000,71.95,71.96,71.94,71.94,1436.0,71.9476,20 | |
| 2024-02-14 17:26:00,1707931560000,71.9,71.94,71.89,71.92,2500.0,71.917,35 | |
| 2024-02-14 17:27:00,1707931620000,71.93,71.9588,71.93,71.9588,3247.0,71.9426,37 | |
| 2024-02-14 17:28:00,1707931680000,71.95,71.99,71.95,71.96,2394.0,71.9641,30 | |
| 2024-02-14 17:29:00,1707931740000,71.97,71.97,71.9265,71.9265,4698.0,71.9463,61 | |
| 2024-02-14 17:30:00,1707931800000,71.93,71.93,71.89,71.89,4198.0,71.9218,32 | |
| 2024-02-14 17:31:00,1707931860000,71.88,71.91,71.88,71.88,3800.0,71.8881,33 | |
| 2024-02-14 17:32:00,1707931920000,71.88,71.92,71.87,71.92,5540.0,71.885,67 | |
| 2024-02-14 17:33:00,1707931980000,71.9,71.9,71.82,71.83,9413.0,71.8421,108 | |
| 2024-02-14 17:34:00,1707932040000,71.81,71.81,71.76,71.7942,19527.0,71.7953,137 | |
| 2024-02-14 17:35:00,1707932100000,71.81,71.86,71.8,71.8,6809.0,71.8197,60 | |
| 2024-02-14 17:36:00,1707932160000,71.79,71.82,71.68,71.68,16734.0,71.7482,170 | |
| 2024-02-14 17:37:00,1707932220000,71.68,71.74,71.67,71.72,11529.0,71.7151,68 | |
| 2024-02-14 17:38:00,1707932280000,71.73,71.74,71.72,71.73,779.0,71.7305,10 | |
| 2024-02-14 17:39:00,1707932340000,71.72,71.8,71.72,71.76,10973.0,71.791,68 | |
| 2024-02-14 17:40:00,1707932400000,71.7805,71.83,71.74,71.74,13060.0,71.7816,108 | |
| 2024-02-14 17:41:00,1707932460000,71.75,71.78,71.75,71.75,3771.0,71.7691,47 | |
| 2024-02-14 17:42:00,1707932520000,71.75,71.75,71.74,71.75,1903.0,71.7479,23 | |
| 2024-02-14 17:43:00,1707932580000,71.75,71.78,71.73,71.77,4436.0,71.7635,49 | |
| 2024-02-14 17:44:00,1707932640000,71.79,71.83,71.78,71.79,10213.0,71.8026,96 | |
| 2024-02-14 17:45:00,1707932700000,71.73,71.76,71.73,71.76,8226.0,71.735,47 | |
| 2024-02-14 17:46:00,1707932760000,71.77,71.81,71.76,71.76,4700.0,71.7857,47 | |
| 2024-02-14 17:47:00,1707932820000,71.75,71.75,71.72,71.74,1074.0,71.7375,29 | |
| 2024-02-14 17:48:00,1707932880000,71.75,71.76,71.75,71.76,1975.0,71.7597,23 | |
| 2024-02-14 17:49:00,1707932940000,71.76,71.79,71.73,71.77,8378.0,71.7397,60 | |
| 2024-02-14 17:50:00,1707933000000,71.7699,71.79,71.76,71.76,4371.0,71.7759,45 | |
| 2024-02-14 17:51:00,1707933060000,71.76,71.85,71.76,71.85,12623.0,71.828,98 | |
| 2024-02-14 17:52:00,1707933120000,71.86,71.91,71.86,71.89,4202.0,71.8773,43 | |
| 2024-02-14 17:53:00,1707933180000,71.88,71.88,71.79,71.85,14363.0,71.8249,141 | |
| 2024-02-14 17:54:00,1707933240000,71.88,71.88,71.85,71.87,700.0,71.8664,9 | |
| 2024-02-14 17:55:00,1707933300000,71.83,71.84,71.8,71.82,8440.0,71.8337,77 | |
| 2024-02-14 17:56:00,1707933360000,71.81,71.83,71.78,71.82,1335.0,71.8038,21 | |
| 2024-02-14 17:57:00,1707933420000,71.81,71.82,71.75,71.76,3132.0,71.7759,33 | |
| 2024-02-14 17:58:00,1707933480000,71.765,71.81,71.765,71.77,7951.0,71.7917,46 | |
| 2024-02-14 17:59:00,1707933540000,71.77,71.79,71.76,71.78,2385.0,71.7744,36 | |
| 2024-02-14 18:00:00,1707933600000,71.75,71.79,71.7421,71.7755,2267.0,71.7644,32 | |
| 2024-02-14 18:01:00,1707933660000,71.78,71.78,71.68,71.74,8949.0,71.7074,98 | |
| 2024-02-14 18:02:00,1707933720000,71.72,71.76,71.72,71.745,1535.0,71.7501,25 | |
| 2024-02-14 18:03:00,1707933780000,71.74,71.76,71.74,71.75,2291.0,71.7476,40 | |
| 2024-02-14 18:04:00,1707933840000,71.73,71.75,71.7,71.74,5431.0,71.7209,47 | |
| 2024-02-14 18:05:00,1707933900000,71.75,71.83,71.74,71.825,7656.0,71.7923,76 | |
| 2024-02-14 18:06:00,1707933960000,71.81,71.85,71.77,71.85,1742.0,71.7932,33 | |
| 2024-02-14 18:07:00,1707934020000,71.86,71.89,71.85,71.85,19955.0,71.8752,110 | |
| 2024-02-14 18:08:00,1707934080000,71.82,71.89,71.82,71.88,10373.0,71.8637,94 | |
| 2024-02-14 18:09:00,1707934140000,71.89,71.94,71.89,71.91,14528.0,71.9052,100 | |
| 2024-02-14 18:10:00,1707934200000,71.92,71.92,71.85,71.88,4080.0,71.8926,31 | |
| 2024-02-14 18:11:00,1707934260000,71.89,71.91,71.86,71.89,4169.0,71.8794,35 | |
| 2024-02-14 18:12:00,1707934320000,71.8941,71.8941,71.87,71.8701,1964.0,71.8852,15 | |
| 2024-02-14 18:13:00,1707934380000,71.85,71.88,71.85,71.85,4301.0,71.8518,41 | |
| 2024-02-14 18:14:00,1707934440000,71.85,71.91,71.85,71.9001,2481.0,71.8845,28 | |
| 2024-02-14 18:15:00,1707934500000,71.9,71.98,71.89,71.92,13492.0,71.9481,100 | |
| 2024-02-14 18:16:00,1707934560000,71.95,71.95,71.91,71.91,416.0,71.9199,11 | |
| 2024-02-14 18:17:00,1707934620000,71.92,71.92,71.9,71.9,2730.0,71.9035,25 | |
| 2024-02-14 18:18:00,1707934680000,71.91,71.91,71.8188,71.82,18004.0,71.8744,100 | |
| 2024-02-14 18:19:00,1707934740000,71.8301,71.85,71.83,71.83,106124.0,71.8367,372 | |
| 2024-02-14 18:20:00,1707934800000,71.83,71.88,71.82,71.88,9921.0,71.844,74 | |
| 2024-02-14 18:21:00,1707934860000,71.87,71.87,71.83,71.85,4510.0,71.8603,30 | |
| 2024-02-14 18:22:00,1707934920000,71.85,71.88,71.85,71.85,862.0,71.8616,11 | |
| 2024-02-14 18:23:00,1707934980000,71.83,71.84,71.82,71.83,1580.0,71.8268,21 | |
| 2024-02-14 18:24:00,1707935040000,71.82,71.83,71.81,71.82,4527.0,71.819,49 | |
| 2024-02-14 18:25:00,1707935100000,71.81,71.82,71.8,71.81,1770.0,71.8117,17 | |
| 2024-02-14 18:26:00,1707935160000,71.81,71.81,71.79,71.79,2163.0,71.8017,22 | |
| 2024-02-14 18:27:00,1707935220000,71.81,71.82,71.76,71.76,12037.0,71.7919,87 | |
| 2024-02-14 18:28:00,1707935280000,71.77,71.77,71.74,71.75,4029.0,71.7508,28 | |
| 2024-02-14 18:29:00,1707935340000,71.74,71.75,71.71,71.75,2279.0,71.7275,25 | |
| 2024-02-14 18:30:00,1707935400000,71.77,71.83,71.77,71.81,2901.0,71.8032,36 | |
| 2024-02-14 18:31:00,1707935460000,71.8,71.8,71.78,71.78,2846.0,71.7864,24 | |
| 2024-02-14 18:32:00,1707935520000,71.78,71.79,71.78,71.79,812.0,71.7861,15 | |
| 2024-02-14 18:33:00,1707935580000,71.79,71.84,71.79,71.84,1116.0,71.8204,18 | |
| 2024-02-14 18:34:00,1707935640000,71.83,71.84,71.83,71.84,1308.0,71.8385,10 | |
| 2024-02-14 18:35:00,1707935700000,71.85,71.92,71.85,71.92,2657.0,71.8738,20 | |
| 2024-02-14 18:36:00,1707935760000,71.92,71.92,71.89,71.89,845.0,71.8961,13 | |
| 2024-02-14 18:37:00,1707935820000,71.87,71.87,71.83,71.8451,2998.0,71.8499,28 | |
| 2024-02-14 18:38:00,1707935880000,71.86,71.91,71.85,71.91,1513.0,71.8778,17 | |
| 2024-02-14 18:39:00,1707935940000,71.9199,71.94,71.9199,71.93,1214.0,71.9279,12 | |
| 2024-02-14 18:40:00,1707936000000,71.92,71.92,71.9,71.9,1947.0,71.9062,17 | |
| 2024-02-14 18:41:00,1707936060000,71.88,71.88,71.88,71.88,683.0,71.8807,8 | |
| 2024-02-14 18:42:00,1707936120000,71.87,71.87,71.84,71.87,1760.0,71.8504,20 | |
| 2024-02-14 18:43:00,1707936180000,71.8603,71.88,71.8603,71.88,1408.0,71.8646,11 | |
| 2024-02-14 18:44:00,1707936240000,71.89,71.89,71.86,71.86,11015.0,71.8791,82 | |
| 2024-02-14 18:45:00,1707936300000,71.86,71.88,71.83,71.86,4092.0,71.8507,44 | |
| 2024-02-14 18:46:00,1707936360000,71.85,71.86,71.85,71.86,368.0,71.8542,8 | |
| 2024-02-14 18:47:00,1707936420000,71.86,71.8899,71.845,71.87,8352.0,71.8634,38 | |
| 2024-02-14 18:48:00,1707936480000,71.85,71.85,71.825,71.825,5320.0,71.8403,50 | |
| 2024-02-14 18:49:00,1707936540000,71.83,71.86,71.83,71.8599,1395.0,71.8499,13 | |
| 2024-02-14 18:50:00,1707936600000,71.87,71.9,71.87,71.88,2089.0,71.8801,22 | |
| 2024-02-14 18:51:00,1707936660000,71.89,71.91,71.89,71.9099,2235.0,71.9086,20 | |
| 2024-02-14 18:52:00,1707936720000,71.94,71.95,71.94,71.95,1270.0,71.9436,17 | |
| 2024-02-14 18:53:00,1707936780000,71.94,71.94,71.94,71.94,654.0,71.9387,8 | |
| 2024-02-14 18:54:00,1707936840000,71.93,71.93,71.9,71.9,2815.0,71.9182,16 | |
| 2024-02-14 18:55:00,1707936900000,71.93,71.94,71.92,71.94,487.0,71.9277,10 | |
| 2024-02-14 18:56:00,1707936960000,71.91,71.96,71.91,71.94,5269.0,71.9375,23 | |
| 2024-02-14 18:57:00,1707937020000,71.9,71.91,71.89,71.89,2745.0,71.8993,31 | |
| 2024-02-14 18:58:00,1707937080000,71.9,71.92,71.9,71.9,3115.0,71.9041,38 | |
| 2024-02-14 18:59:00,1707937140000,71.92,71.92,71.91,71.91,1946.0,71.9185,32 | |
| 2024-02-14 19:00:00,1707937200000,71.92,71.98,71.92,71.94,5684.0,71.9627,59 | |
| 2024-02-14 19:01:00,1707937260000,71.92,71.94,71.92,71.93,1357.0,71.9238,10 | |
| 2024-02-14 19:02:00,1707937320000,71.92,71.94,71.92,71.93,2454.0,71.9241,24 | |
| 2024-02-14 19:03:00,1707937380000,71.92,71.92,71.89,71.9,2290.0,71.9023,19 | |
| 2024-02-14 19:04:00,1707937440000,71.93,72.03,71.93,72.0,13398.0,72.0006,106 | |
| 2024-02-14 19:05:00,1707937500000,71.99,72.03,71.97,72.03,10109.0,71.9828,71 | |
| 2024-02-14 19:06:00,1707937560000,72.02,72.04,72.0,72.0,11693.0,72.0274,83 | |
| 2024-02-14 19:07:00,1707937620000,71.9802,72.0,71.9802,72.0,1278.0,71.9912,12 | |
| 2024-02-14 19:08:00,1707937680000,72.01,72.01,71.98,71.9899,2175.0,72.0005,19 | |
| 2024-02-14 19:09:00,1707937740000,71.98,71.99,71.95,71.98,5883.0,71.9596,61 | |
| 2024-02-14 19:10:00,1707937800000,72.01,72.07,72.0,72.07,3443.0,72.0423,43 | |
| 2024-02-14 19:11:00,1707937860000,72.06,72.07,72.04,72.05,2237.0,72.0601,30 | |
| 2024-02-14 19:12:00,1707937920000,72.06,72.07,72.04,72.045,2490.0,72.0588,24 | |
| 2024-02-14 19:13:00,1707937980000,72.05,72.08,72.05,72.07,1301.0,72.0638,21 | |
| 2024-02-14 19:14:00,1707938040000,72.03,72.035,72.03,72.035,384.0,72.037,11 | |
| 2024-02-14 19:15:00,1707938100000,72.05,72.0502,71.92,71.93,19962.0,71.9638,166 | |
| 2024-02-14 19:16:00,1707938160000,71.92,71.93,71.79,71.795,28006.0,71.8353,209 | |
| 2024-02-14 19:17:00,1707938220000,71.78,71.78,71.71,71.74,12553.0,71.7231,86 | |
| 2024-02-14 19:18:00,1707938280000,71.75,71.77,71.6,71.65,20962.0,71.6695,177 | |
| 2024-02-14 19:19:00,1707938340000,71.66,71.72,71.6332,71.68,18874.0,71.6698,123 | |
| 2024-02-14 19:20:00,1707938400000,71.68,71.76,71.68,71.74,8548.0,71.7244,66 | |
| 2024-02-14 19:21:00,1707938460000,71.71,71.79,71.71,71.72,17555.0,71.7435,65 | |
| 2024-02-14 19:22:00,1707938520000,71.73,71.76,71.64,71.64,13838.0,71.7119,126 | |
| 2024-02-14 19:23:00,1707938580000,71.63,71.63,71.56,71.62,10581.0,71.5959,79 | |
| 2024-02-14 19:24:00,1707938640000,71.59,71.64,71.57,71.63,8728.0,71.6013,69 | |
| 2024-02-14 19:25:00,1707938700000,71.63,71.65,71.62,71.63,2501.0,71.6352,30 | |
| 2024-02-14 19:26:00,1707938760000,71.61,71.66,71.59,71.59,11909.0,71.6179,100 | |
| 2024-02-14 19:27:00,1707938820000,71.62,71.63,71.565,71.5699,24617.0,71.6009,116 | |
| 2024-02-14 19:28:00,1707938880000,71.58,71.62,71.56,71.6,31094.0,71.5839,176 | |
| 2024-02-14 19:29:00,1707938940000,71.6,71.61,71.59,71.6,20230.0,71.5991,159 | |
| 2024-02-14 19:30:00,1707939000000,71.6,71.63,71.58,71.595,24027.0,71.5881,200 | |
| 2024-02-14 19:31:00,1707939060000,71.595,71.6,71.57,71.57,4968.0,71.5853,61 | |
| 2024-02-14 19:32:00,1707939120000,71.57,71.61,71.57,71.6,1802.0,71.5935,22 | |
| 2024-02-14 19:33:00,1707939180000,71.6,71.605,71.58,71.58,3904.0,71.5958,36 | |
| 2024-02-14 19:34:00,1707939240000,71.6,71.61,71.59,71.59,7021.0,71.5962,61 | |
| 2024-02-14 19:35:00,1707939300000,71.59,71.61,71.575,71.59,3714.0,71.596,39 | |
| 2024-02-14 19:36:00,1707939360000,71.59,71.59,71.58,71.59,4454.0,71.5887,40 | |
| 2024-02-14 19:37:00,1707939420000,71.59,71.59,71.52,71.55,27788.0,71.5434,150 | |
| 2024-02-14 19:38:00,1707939480000,71.55,71.56,71.54,71.545,9527.0,71.5499,91 | |
| 2024-02-14 19:39:00,1707939540000,71.54,71.55,71.53,71.55,2289.0,71.5431,34 | |
| 2024-02-14 19:40:00,1707939600000,71.56,71.56,71.55,71.55,2256.0,71.5584,21 | |
| 2024-02-14 19:41:00,1707939660000,71.55,71.56,71.55,71.55,3133.0,71.5578,33 | |
| 2024-02-14 19:42:00,1707939720000,71.56,71.59,71.56,71.579,11691.0,71.5816,99 | |
| 2024-02-14 19:43:00,1707939780000,71.59,71.62,71.59,71.6103,4866.0,71.6097,46 | |
| 2024-02-14 19:44:00,1707939840000,71.62,71.625,71.59,71.6,2481.0,71.6103,28 | |
| 2024-02-14 19:45:00,1707939900000,71.59,71.5999,71.59,71.59,3242.0,71.593,21 | |
| 2024-02-14 19:46:00,1707939960000,71.58,71.58,71.53,71.53,15571.0,71.5456,108 | |
| 2024-02-14 19:47:00,1707940020000,71.535,71.56,71.535,71.56,2492.0,71.552,35 | |
| 2024-02-14 19:48:00,1707940080000,71.56,71.59,71.56,71.57,3246.0,71.5738,47 | |
| 2024-02-14 19:49:00,1707940140000,71.57,71.57,71.55,71.55,1224.0,71.5596,16 | |
| 2024-02-14 19:50:00,1707940200000,71.54,71.54,71.5,71.5013,5641.0,71.5126,65 | |
| 2024-02-14 19:51:00,1707940260000,71.5,71.52,71.49,71.5,20972.0,71.5003,99 | |
| 2024-02-14 19:52:00,1707940320000,71.51,71.51,71.49,71.5,2998.0,71.4964,21 | |
| 2024-02-14 19:53:00,1707940380000,71.4999,71.51,71.4999,71.5097,2744.0,71.5041,23 | |
| 2024-02-14 19:54:00,1707940440000,71.51,71.52,71.51,71.52,1318.0,71.5138,19 | |
| 2024-02-14 19:55:00,1707940500000,71.51,71.51,71.5,71.51,2377.0,71.5016,32 | |
| 2024-02-14 19:56:00,1707940560000,71.51,71.52,71.5,71.51,1584.0,71.512,16 | |
| 2024-02-14 19:57:00,1707940620000,71.51,71.52,71.5,71.51,1455.0,71.51,19 | |
| 2024-02-14 19:58:00,1707940680000,71.5,71.52,71.5,71.51,4250.0,71.5068,40 | |
| 2024-02-14 19:59:00,1707940740000,71.51,71.51,71.5,71.51,68054.0,71.5099,161 | |
| 2024-02-14 20:00:00,1707940800000,71.495,71.495,71.488,71.488,2054.0,71.4919,28 | |
| 2024-02-14 20:01:00,1707940860000,71.48,71.52,71.48,71.51,67807.0,71.4995,308 | |
| 2024-02-14 20:02:00,1707940920000,71.51,71.52,71.5,71.505,8918.0,71.515,71 | |
| 2024-02-14 20:03:00,1707940980000,71.51,71.52,71.5,71.52,5459.0,71.511,56 | |
| 2024-02-14 20:04:00,1707941040000,71.515,71.52,71.5,71.5,8066.0,71.5169,85 | |
| 2024-02-14 20:05:00,1707941100000,71.49,71.49,71.44,71.45,28845.0,71.4621,218 | |
| 2024-02-14 20:06:00,1707941160000,71.45,71.45,71.425,71.44,14567.0,71.4429,115 | |
| 2024-02-14 20:07:00,1707941220000,71.44,71.45,71.44,71.44,3416.0,71.4406,37 | |
| 2024-02-14 20:08:00,1707941280000,71.44,71.45,71.425,71.425,4081.0,71.4349,29 | |
| 2024-02-14 20:09:00,1707941340000,71.425,71.4399,71.42,71.4399,2660.0,71.4278,27 | |
| 2024-02-14 20:10:00,1707941400000,71.42,71.42,71.4111,71.42,2259.0,71.4183,13 | |
| 2024-02-14 20:11:00,1707941460000,71.405,71.405,71.38,71.38,6233.0,71.3953,65 | |
| 2024-02-14 20:12:00,1707941520000,71.3802,71.3802,71.37,71.38,2629.0,71.3793,32 | |
| 2024-02-14 20:13:00,1707941580000,71.38,71.38,71.38,71.38,1959.0,71.3799,21 | |
| 2024-02-14 20:14:00,1707941640000,71.38,71.39,71.38,71.39,1327.0,71.3877,14 | |
| 2024-02-14 20:15:00,1707941700000,71.3999,71.3999,71.395,71.395,487.0,71.393,11 | |
| 2024-02-14 20:16:00,1707941760000,71.39,71.42,71.39,71.41,5470.0,71.3969,55 | |
| 2024-02-14 20:17:00,1707941820000,71.43,71.45,71.425,71.45,5884.0,71.4452,46 | |
| 2024-02-14 20:18:00,1707941880000,71.44,71.47,71.44,71.46,6344.0,71.4537,57 | |
| 2024-02-14 20:19:00,1707941940000,71.47,71.47,71.45,71.46,13732.0,71.4613,74 | |
| 2024-02-14 20:20:00,1707942000000,71.47,71.47,71.47,71.47,1298.0,71.47,16 | |
| 2024-02-14 20:21:00,1707942060000,71.475,71.475,71.47,71.47,631.0,71.4716,8 | |
| 2024-02-14 20:22:00,1707942120000,71.47,71.48,71.45,71.45,3248.0,71.458,19 | |
| 2024-02-14 20:23:00,1707942180000,71.45,71.45,71.44,71.44,12137.0,71.4427,83 | |
| 2024-02-14 20:24:00,1707942240000,71.45,71.45,71.445,71.45,5822.0,71.4499,68 | |
| 2024-02-14 20:25:00,1707942300000,71.46,71.5,71.455,71.5,7465.0,71.4725,61 | |
| 2024-02-14 20:26:00,1707942360000,71.49,71.49,71.485,71.49,2409.0,71.4875,21 | |
| 2024-02-14 20:27:00,1707942420000,71.48,71.49,71.475,71.4812,4915.0,71.4852,45 | |
| 2024-02-14 20:28:00,1707942480000,71.48,71.48,71.467,71.467,7939.0,71.4712,51 | |
| 2024-02-14 20:29:00,1707942540000,71.47,71.47,71.4688,71.47,1820.0,71.4693,17 | |
| 2024-02-14 20:30:00,1707942600000,71.47,71.48,71.47,71.48,2508.0,71.4789,14 | |
| 2024-02-14 20:31:00,1707942660000,71.47,71.47,71.45,71.47,6254.0,71.4603,53 | |
| 2024-02-14 20:32:00,1707942720000,71.47,71.48,71.47,71.47,3322.0,71.4731,35 | |
| 2024-02-14 20:33:00,1707942780000,71.47,71.48,71.46,71.46,1857.0,71.4708,22 | |
| 2024-02-14 20:34:00,1707942840000,71.46,71.465,71.455,71.465,2078.0,71.4609,22 | |
| 2024-02-14 20:35:00,1707942900000,71.465,71.48,71.465,71.47,4568.0,71.4703,43 | |
| 2024-02-14 20:36:00,1707942960000,71.47,71.49,71.46,71.48,10294.0,71.4717,90 | |
| 2024-02-14 20:37:00,1707943020000,71.47,71.51,71.47,71.51,12707.0,71.4859,107 | |
| 2024-02-14 20:38:00,1707943080000,71.5065,71.51,71.5,71.505,733.0,71.5057,8 | |
| 2024-02-14 20:39:00,1707943140000,71.5,71.51,71.4999,71.5066,13529.0,71.5032,72 | |
| 2024-02-14 20:40:00,1707943200000,71.51,71.56,71.49,71.54,19717.0,71.5279,180 | |
| 2024-02-14 20:41:00,1707943260000,71.54,71.54,71.53,71.535,2373.0,71.5359,32 | |
| 2024-02-14 20:42:00,1707943320000,71.54,71.54,71.525,71.53,1848.0,71.5303,18 | |
| 2024-02-14 20:43:00,1707943380000,71.53,71.556,71.53,71.545,11277.0,71.5437,67 | |
| 2024-02-14 20:44:00,1707943440000,71.56,71.565,71.555,71.565,8332.0,71.5614,52 | |
| 2024-02-14 20:45:00,1707943500000,71.56,71.58,71.5501,71.58,7253.0,71.5677,67 | |
| 2024-02-14 20:46:00,1707943560000,71.58,71.58,71.565,71.565,16045.0,71.5702,16 | |
| 2024-02-14 20:47:00,1707943620000,71.57,71.57,71.5536,71.555,8758.0,71.5579,49 | |
| 2024-02-14 20:48:00,1707943680000,71.565,71.565,71.55,71.56,16085.0,71.559,92 | |
| 2024-02-14 20:49:00,1707943740000,71.555,71.57,71.55,71.5647,12827.0,71.555,70 | |
| 2024-02-14 20:50:00,1707943800000,71.57,71.59,71.56,71.59,22750.0,71.5734,158 | |
| 2024-02-14 20:51:00,1707943860000,71.5939,71.6,71.58,71.591,25679.0,71.5891,183 | |
| 2024-02-14 20:52:00,1707943920000,71.5901,71.6,71.58,71.585,4909.0,71.5916,54 | |
| 2024-02-14 20:53:00,1707943980000,71.585,71.59,71.575,71.585,11642.0,71.58,111 | |
| 2024-02-14 20:54:00,1707944040000,71.5801,71.585,71.57,71.57,4972.0,71.5766,43 | |
| 2024-02-14 20:55:00,1707944100000,71.575,71.5825,71.57,71.5825,15324.0,71.5778,148 | |
| 2024-02-14 20:56:00,1707944160000,71.58,71.58,71.56,71.565,11061.0,71.5736,91 | |
| 2024-02-14 20:57:00,1707944220000,71.56,71.565,71.54,71.545,50884.0,71.5543,271 | |
| 2024-02-14 20:58:00,1707944280000,71.54,71.56,71.54,71.555,39009.0,71.5512,271 | |
| 2024-02-14 20:59:00,1707944340000,71.55,71.555,71.54,71.55,39652.0,71.5449,276 | |
| 2024-02-14 21:00:00,1707944400000,71.5601,71.5601,71.5601,71.5601,107.0,71.5604,5 | |
| 2024-02-14 21:02:00,1707944520000,71.55,71.55,71.55,71.55,301.0,71.55,2 | |
| 2024-02-14 21:04:00,1707944640000,71.54,71.54,71.54,71.54,527.0,71.5391,8 | |
| 2024-02-14 21:06:00,1707944760000,71.53,71.53,71.52,71.53,1230.0,71.5274,5 | |
| 2024-02-14 21:09:00,1707944940000,71.54,71.54,71.54,71.54,582.0,71.5501,12 | |
| 2024-02-14 21:10:00,1707945000000,71.56,71.56,71.56,71.56,418.0,71.56,2 | |
| 2024-02-14 21:11:00,1707945060000,71.57,71.57,71.57,71.57,101.0,71.5698,2 | |
| 2024-02-14 21:12:00,1707945120000,71.551,71.57,71.55,71.55,15243.0,71.5696,41 | |
| 2024-02-14 21:16:00,1707945360000,71.54,71.54,71.54,71.54,170.0,71.54,2 | |
| 2024-02-14 21:19:00,1707945540000,71.54,71.54,71.54,71.54,451.0,71.5417,2 | |
| 2024-02-14 21:20:00,1707945600000,71.55,71.55,71.55,71.55,352.0,71.5487,2 | |
| 2024-02-14 21:24:00,1707945840000,71.54,71.54,71.54,71.54,102.0,71.5399,3 | |
| 2024-02-14 21:31:00,1707946260000,71.53,71.53,71.53,71.53,107.0,71.53,2 | |
| 2024-02-14 21:45:00,1707947100000,71.5,71.51,71.5,71.51,500.0,71.504,5 | |
| 2024-02-14 21:58:00,1707947880000,71.48,71.48,71.48,71.48,100.0,71.48,1 | |
| 2024-02-14 21:59:00,1707947940000,71.5,71.51,71.5,71.51,646.0,71.5077,7 | |
| 2024-02-14 22:09:00,1707948540000,71.48,71.48,71.48,71.48,1001.0,71.48,2 | |
| 2024-02-14 22:14:00,1707948840000,71.501,71.501,71.501,71.501,302.0,71.5012,2 | |
| 2024-02-14 22:18:00,1707949080000,71.53,71.53,71.53,71.53,409.0,71.5392,5 | |
| 2024-02-14 22:21:00,1707949260000,71.56,71.56,71.56,71.56,162.0,71.56,4 | |
| 2024-02-14 22:55:00,1707951300000,71.49,71.49,71.49,71.49,700.0,71.49,1 | |
| 2024-02-14 22:59:00,1707951540000,71.46,71.46,71.46,71.46,201.0,71.4601,2 | |
| 2024-02-14 23:01:00,1707951660000,71.46,71.46,71.46,71.46,298.0,71.46,1 | |
| 2024-02-14 23:07:00,1707952020000,71.51,71.51,71.51,71.51,100.0,71.51,1 | |
| 2024-02-14 23:10:00,1707952200000,71.5,71.5,71.5,71.5,300.0,71.5,1 | |
| 2024-02-14 23:54:00,1707954840000,71.5,71.5,71.5,71.5,2001.0,71.5,10 | |
| 2024-02-14 23:57:00,1707955020000,71.4992,71.4992,71.4992,71.4992,500.0,71.4992,1 | |
| 2024-02-15 00:05:00,1707955500000,71.45,71.45,71.45,71.45,220.0,71.4501,4 | |
| 2024-02-15 00:14:00,1707956040000,71.42,71.42,71.42,71.42,401.0,71.42,2 | |
| 2024-02-15 00:16:00,1707956160000,71.4,71.41,71.4,71.41,292.0,71.4034,4 | |
| 2024-02-15 00:17:00,1707956220000,71.43,71.43,71.43,71.43,1000.0,71.43,3 | |
| 2024-02-15 00:20:00,1707956400000,71.43,71.44,71.43,71.44,1201.0,71.4367,8 | |
| 2024-02-15 00:21:00,1707956460000,71.44,71.44,71.43,71.43,799.0,71.4325,2 | |
| 2024-02-15 00:26:00,1707956760000,71.41,71.41,71.41,71.41,160.0,71.41,1 | |
| 2024-02-15 00:41:00,1707957660000,71.43,71.43,71.41,71.41,300.0,71.42,3 | |
| 2024-02-15 00:46:00,1707957960000,71.41,71.41,71.41,71.41,100.0,71.41,1 | |
| 2024-02-15 00:49:00,1707958140000,71.41,71.41,71.41,71.41,100.0,71.41,1 | |
| 2024-02-15 00:52:00,1707958320000,71.42,71.42,71.42,71.42,100.0,71.42,1 | |
| 2024-02-15 00:54:00,1707958440000,71.41,71.41,71.41,71.41,156.0,71.4068,4 | |
| 2024-02-15 00:55:00,1707958500000,71.4,71.4,71.4,71.4,651.0,71.4,5 | |
| 2024-02-15 09:00:00,1707987600000,71.52,71.52,71.52,71.52,582.0,71.5252,10 | |
| 2024-02-15 09:01:00,1707987660000,71.52,71.52,71.52,71.52,829.0,71.52,19 | |
| 2024-02-15 09:04:00,1707987840000,71.51,71.51,71.51,71.51,323.0,71.51,1 | |
| 2024-02-15 09:13:00,1707988380000,71.51,71.56,71.51,71.56,2108.0,71.528,6 | |
| 2024-02-15 09:28:00,1707989280000,71.62,71.62,71.62,71.62,850.0,71.6306,10 | |
| 2024-02-15 09:29:00,1707989340000,71.64,71.65,71.64,71.65,828.0,71.6431,9 | |
| 2024-02-15 09:30:00,1707989400000,71.59,71.59,71.59,71.59,738.0,71.599,9 | |
| 2024-02-15 09:51:00,1707990660000,71.49,71.49,71.49,71.49,834.0,71.4926,14 | |
| 2024-02-15 09:52:00,1707990720000,71.44,71.44,71.44,71.44,504.0,71.4393,2 | |
| 2024-02-15 09:55:00,1707990900000,71.34,71.34,71.34,71.34,466.0,71.3383,3 | |
| 2024-02-15 09:57:00,1707991020000,71.28,71.28,71.28,71.28,470.0,71.28,1 | |
| 2024-02-15 09:59:00,1707991140000,71.23,71.23,71.19,71.2,1444.0,71.2067,5 | |
| 2024-02-15 10:00:00,1707991200000,71.18,71.18,71.18,71.18,996.0,71.1858,16 | |
| 2024-02-15 10:02:00,1707991320000,71.14,71.14,71.14,71.14,692.0,71.1567,10 | |
| 2024-02-15 10:18:00,1707992280000,71.14,71.14,71.14,71.14,878.0,71.1528,14 | |
| 2024-02-15 10:19:00,1707992340000,71.15,71.15,71.15,71.15,878.0,71.1531,14 | |
| 2024-02-15 10:21:00,1707992460000,71.14,71.14,71.12,71.12,1076.0,71.1325,7 | |
| 2024-02-15 10:23:00,1707992580000,71.16,71.16,71.16,71.16,436.0,71.16,6 | |
| 2024-02-15 10:24:00,1707992640000,71.22,71.22,71.22,71.22,470.0,71.22,1 | |
| 2024-02-15 11:00:00,1707994800000,71.0,71.0,70.99,70.99,2706.0,70.9939,22 | |
| 2024-02-15 11:02:00,1707994920000,70.98,70.98,70.98,70.98,1128.0,70.9759,14 | |
| 2024-02-15 11:07:00,1707995220000,71.0,71.0,71.0,71.0,200.0,71.0,1 | |
| 2024-02-15 11:09:00,1707995340000,71.06,71.06,71.06,71.06,100.0,71.06,1 | |
| 2024-02-15 11:12:00,1707995520000,71.03,71.03,71.03,71.03,402.0,71.03,1 | |
| 2024-02-15 11:13:00,1707995580000,71.01,71.01,71.01,71.01,259.0,71.01,1 | |
| 2024-02-15 11:28:00,1707996480000,70.83,70.83,70.83,70.83,415.0,70.8524,8 | |
| 2024-02-15 11:29:00,1707996540000,70.86,70.86,70.86,70.86,602.0,70.8572,8 | |
| 2024-02-15 11:31:00,1707996660000,70.88,70.88,70.88,70.88,168.0,70.8719,3 | |
| 2024-02-15 11:39:00,1707997140000,70.88,70.88,70.88,70.88,100.0,70.88,1 | |
| 2024-02-15 11:49:00,1707997740000,70.99,70.99,70.99,70.99,684.0,70.9917,3 | |
| 2024-02-15 11:51:00,1707997860000,71.01,71.01,71.01,71.01,134.0,71.0176,2 | |
| 2024-02-15 12:00:00,1707998400000,71.11,71.13,71.11,71.13,455.0,71.1256,7 | |
| 2024-02-15 12:01:00,1707998460000,71.12,71.12,71.12,71.12,200.0,71.12,1 | |
| 2024-02-15 12:09:00,1707998940000,71.06,71.06,71.06,71.06,234.0,71.07,4 | |
| 2024-02-15 12:13:00,1707999180000,71.01,71.01,71.01,71.01,164.0,71.0102,6 | |
| 2024-02-15 12:16:00,1707999360000,71.08,71.08,71.08,71.08,450.0,71.0804,4 | |
| 2024-02-15 12:17:00,1707999420000,71.11,71.12,71.11,71.12,1870.0,71.1175,25 | |
| 2024-02-15 12:37:00,1708000620000,71.18,71.18,71.18,71.18,498.0,71.1859,8 | |
| 2024-02-15 12:41:00,1708000860000,71.16,71.18,71.16,71.18,5000.0,71.1753,27 | |
| 2024-02-15 12:42:00,1708000920000,71.15,71.15,71.15,71.15,100.0,71.15,1 | |
| 2024-02-15 12:46:00,1708001160000,71.2,71.2,71.2,71.2,100.0,71.2,1 | |
| 2024-02-15 12:59:00,1708001940000,71.33,71.33,71.33,71.33,635.0,71.3295,13 | |
| 2024-02-15 13:00:00,1708002000000,71.1084,71.25,70.9796,71.15,2756.0,71.0697,30 | |
| 2024-02-15 13:01:00,1708002060000,71.41,71.41,71.04,71.39,1924.0,71.3512,17 | |
| 2024-02-15 13:02:00,1708002120000,71.39,71.4,71.16,71.16,1222.0,71.2989,17 | |
| 2024-02-15 13:03:00,1708002180000,71.31,71.31,71.31,71.31,651.0,71.2718,9 | |
| 2024-02-15 13:05:00,1708002300000,71.42,71.42,71.4099,71.4099,504.0,71.398,8 | |
| 2024-02-15 13:10:00,1708002600000,71.42,71.42,71.42,71.42,5036.0,71.4202,9 | |
| 2024-02-15 13:12:00,1708002720000,71.43,71.43,71.43,71.43,325.0,71.43,4 | |
| 2024-02-15 13:13:00,1708002780000,71.44,71.44,71.44,71.44,345.0,71.4377,10 | |
| 2024-02-15 13:14:00,1708002840000,71.46,71.51,71.46,71.51,591.0,71.4833,14 | |
| 2024-02-15 13:19:00,1708003140000,71.51,71.51,71.49,71.49,504.0,71.4926,10 | |
| 2024-02-15 13:21:00,1708003260000,71.45,71.45,71.45,71.45,100.0,71.45,1 | |
| 2024-02-15 13:31:00,1708003860000,71.52,71.52,71.52,71.52,201.0,71.52,2 | |
| 2024-02-15 13:44:00,1708004640000,71.37,71.37,71.37,71.37,161.0,71.3784,2 | |
| 2024-02-15 13:45:00,1708004700000,71.38,71.38,71.38,71.38,5353.0,71.3806,39 | |
| 2024-02-15 13:58:00,1708005480000,71.5,71.5,71.5,71.5,2442.0,71.5011,17 | |
| 2024-02-15 13:59:00,1708005540000,71.6,71.6,71.6,71.6,401.0,71.6134,16 | |
| 2024-02-15 14:00:00,1708005600000,71.66,71.88,71.66,71.88,12748.0,71.846,103 | |
| 2024-02-15 14:01:00,1708005660000,71.82,71.82,71.82,71.82,4156.0,71.8195,39 | |
| 2024-02-15 14:03:00,1708005780000,71.95,71.95,71.95,71.95,1041.0,71.9005,30 | |
| 2024-02-15 14:04:00,1708005840000,71.8,71.8,71.8,71.8,624.0,71.8055,9 | |
| 2024-02-15 14:05:00,1708005900000,71.81,71.81,71.81,71.81,918.0,71.8333,28 | |
| 2024-02-15 14:06:00,1708005960000,71.9,71.94,71.9,71.94,558.0,71.9157,13 | |
| 2024-02-15 14:07:00,1708006020000,71.93,71.94,71.93,71.94,431.0,71.9441,8 | |
| 2024-02-15 14:08:00,1708006080000,71.94,71.94,71.94,71.94,206.0,71.9383,7 | |
| 2024-02-15 14:10:00,1708006200000,71.96,71.96,71.85,71.85,793.0,71.9022,5 | |
| 2024-02-15 14:11:00,1708006260000,71.8703,71.8703,71.8703,71.8703,502.0,71.8703,3 | |
| 2024-02-15 14:13:00,1708006380000,71.95,71.95,71.92,71.92,336.0,71.926,7 | |
| 2024-02-15 14:14:00,1708006440000,71.85,71.85,71.81,71.82,584.0,71.826,5 | |
| 2024-02-15 14:15:00,1708006500000,71.84,71.85,71.8,71.8,713.0,71.818,10 | |
| 2024-02-15 14:16:00,1708006560000,71.7,71.7,71.69,71.69,416.0,71.6956,7 | |
| 2024-02-15 14:17:00,1708006620000,71.65,71.68,71.65,71.68,559.0,71.6555,9 | |
| 2024-02-15 14:18:00,1708006680000,71.68,71.8,71.68,71.8,5378.0,71.7937,19 | |
| 2024-02-15 14:19:00,1708006740000,71.78,71.78,71.78,71.78,202.0,71.7802,3 | |
| 2024-02-15 14:20:00,1708006800000,71.84,71.84,71.84,71.84,164.0,71.8337,4 | |
| 2024-02-15 14:21:00,1708006860000,71.81,71.82,71.81,71.8104,1611.0,71.8221,28 | |
| 2024-02-15 14:28:00,1708007280000,71.841,71.86,71.841,71.86,3400.0,71.8575,5 | |
| 2024-02-15 14:29:00,1708007340000,71.86,71.86,71.78,71.78,2950.0,71.818,13 | |
| 2024-02-15 14:30:00,1708007400000,71.77,71.81,71.77,71.78,27202.0,71.7805,143 | |
| 2024-02-15 14:31:00,1708007460000,71.8,71.9,71.78,71.9,8924.0,71.8202,49 | |
| 2024-02-15 14:32:00,1708007520000,71.92,71.96,71.91,71.91,6479.0,71.9323,64 | |
| 2024-02-15 14:33:00,1708007580000,71.93,71.93,71.85,71.87,6502.0,71.8751,58 | |
| 2024-02-15 14:34:00,1708007640000,71.88,71.92,71.87,71.8976,6034.0,71.9047,36 | |
| 2024-02-15 14:35:00,1708007700000,71.9,71.98,71.89,71.95,9634.0,71.9358,115 | |
| 2024-02-15 14:36:00,1708007760000,71.95,72.04,71.92,72.02,13455.0,72.004,113 | |
| 2024-02-15 14:37:00,1708007820000,72.03,72.03,71.88,71.91,11122.0,71.9631,88 | |
| 2024-02-15 14:38:00,1708007880000,71.9,71.9247,71.875,71.9,4659.0,71.9019,42 | |
| 2024-02-15 14:39:00,1708007940000,71.92,72.03,71.92,72.01,2944.0,71.9825,33 | |
| 2024-02-15 14:40:00,1708008000000,72.03,72.05,71.95,71.98,8169.0,72.0196,70 | |
| 2024-02-15 14:41:00,1708008060000,72.0,72.0313,72.0,72.0313,6556.0,72.0142,47 | |
| 2024-02-15 14:42:00,1708008120000,72.06,72.06,72.0296,72.05,4869.0,72.0511,48 | |
| 2024-02-15 14:43:00,1708008180000,72.05,72.08,72.01,72.01,6588.0,72.0419,68 | |
| 2024-02-15 14:44:00,1708008240000,72.0,72.02,71.96,71.96,8270.0,71.9973,85 | |
| 2024-02-15 14:45:00,1708008300000,71.99,72.06,71.99,72.06,10292.0,72.0215,87 | |
| 2024-02-15 14:46:00,1708008360000,72.06,72.295,72.06,72.21,36640.0,72.2053,319 | |
| 2024-02-15 14:47:00,1708008420000,72.2,72.23,72.15,72.23,6594.0,72.2058,46 | |
| 2024-02-15 14:48:00,1708008480000,72.23,72.23,72.2,72.2,9675.0,72.2156,106 | |
| 2024-02-15 14:49:00,1708008540000,72.21,72.21,72.09,72.1,6465.0,72.1398,63 | |
| 2024-02-15 14:50:00,1708008600000,72.1,72.16,72.08,72.16,3862.0,72.1172,46 | |
| 2024-02-15 14:51:00,1708008660000,72.18,72.18,72.08,72.08,67687.0,72.1101,443 | |
| 2024-02-15 14:52:00,1708008720000,72.07,72.14,72.07,72.13,5352.0,72.1005,49 | |
| 2024-02-15 14:53:00,1708008780000,72.13,72.14,72.09,72.14,6831.0,72.1159,48 | |
| 2024-02-15 14:54:00,1708008840000,72.14,72.1499,72.085,72.14,3200.0,72.1192,28 | |
| 2024-02-15 14:55:00,1708008900000,72.15,72.151,72.09,72.09,6551.0,72.129,41 | |
| 2024-02-15 14:56:00,1708008960000,72.1,72.1,72.02,72.03,9050.0,72.0563,77 | |
| 2024-02-15 14:57:00,1708009020000,72.03,72.045,71.92,71.92,5584.0,71.9691,67 | |
| 2024-02-15 14:58:00,1708009080000,71.92,72.01,71.92,71.96,10370.0,71.978,87 | |
| 2024-02-15 14:59:00,1708009140000,71.97,71.97,71.95,71.97,3742.0,71.9602,33 | |
| 2024-02-15 15:00:00,1708009200000,71.99,72.08,71.99,72.08,7522.0,72.0326,67 | |
| 2024-02-15 15:01:00,1708009260000,72.07,72.18,72.05,72.18,10216.0,72.1258,96 | |
| 2024-02-15 15:02:00,1708009320000,72.17,72.22,72.16,72.16,18133.0,72.1917,111 | |
| 2024-02-15 15:03:00,1708009380000,72.16,72.17,72.16,72.16,1433.0,72.1626,13 | |
| 2024-02-15 15:04:00,1708009440000,72.12,72.17,72.09,72.17,10756.0,72.1502,66 | |
| 2024-02-15 15:05:00,1708009500000,72.15,72.2,72.13,72.19,3872.0,72.1551,43 | |
| 2024-02-15 15:06:00,1708009560000,72.15,72.26,72.15,72.25,78688.0,72.2453,228 | |
| 2024-02-15 15:07:00,1708009620000,72.25,72.32,72.24,72.245,37223.0,72.2875,254 | |
| 2024-02-15 15:08:00,1708009680000,72.26,72.34,72.26,72.34,14885.0,72.3247,113 | |
| 2024-02-15 15:09:00,1708009740000,72.33,72.33,72.2956,72.3266,11964.0,72.3173,74 | |
| 2024-02-15 15:10:00,1708009800000,72.34,72.34,72.28,72.2922,10731.0,72.321,66 | |
| 2024-02-15 15:11:00,1708009860000,72.29,72.3,72.24,72.27,14006.0,72.2621,107 | |
| 2024-02-15 15:12:00,1708009920000,72.27,72.33,72.27,72.29,8525.0,72.299,72 | |
| 2024-02-15 15:13:00,1708009980000,72.27,72.27,72.23,72.25,7622.0,72.2376,52 | |
| 2024-02-15 15:14:00,1708010040000,72.24,72.25,72.22,72.23,7001.0,72.2321,63 | |
| 2024-02-15 15:15:00,1708010100000,72.26,72.27,72.195,72.195,5118.0,72.23,49 | |
| 2024-02-15 15:16:00,1708010160000,72.2,72.21,72.1,72.14,20192.0,72.1421,155 | |
| 2024-02-15 15:17:00,1708010220000,72.16,72.2705,72.16,72.24,44827.0,72.2172,125 | |
| 2024-02-15 15:18:00,1708010280000,72.23,72.25,72.2,72.22,13688.0,72.2173,76 | |
| 2024-02-15 15:19:00,1708010340000,72.22,72.27,72.2125,72.235,10415.0,72.2356,63 | |
| 2024-02-15 15:20:00,1708010400000,72.225,72.26,72.19,72.25,8226.0,72.2116,73 | |
| 2024-02-15 15:21:00,1708010460000,72.27,72.34,72.27,72.31,15730.0,72.311,111 | |
| 2024-02-15 15:22:00,1708010520000,72.3,72.41,72.3,72.37,34128.0,72.3795,254 | |
| 2024-02-15 15:23:00,1708010580000,72.37,72.37,72.31,72.35,16333.0,72.3306,117 | |
| 2024-02-15 15:24:00,1708010640000,72.33,72.4,72.33,72.4,8920.0,72.3778,90 | |
| 2024-02-15 15:25:00,1708010700000,72.4,72.41,72.37,72.38,8373.0,72.3884,27 | |
| 2024-02-15 15:26:00,1708010760000,72.39,72.43,72.39,72.42,14302.0,72.4203,117 | |
| 2024-02-15 15:27:00,1708010820000,72.41,72.44,72.41,72.41,6357.0,72.4222,67 | |
| 2024-02-15 15:28:00,1708010880000,72.43,72.43,72.38,72.38,11462.0,72.412,89 | |
| 2024-02-15 15:29:00,1708010940000,72.38,72.41,72.38,72.4001,4296.0,72.3967,57 | |
| 2024-02-15 15:30:00,1708011000000,72.42,72.42,72.4,72.42,4816.0,72.4106,48 | |
| 2024-02-15 15:31:00,1708011060000,72.41,72.44,72.41,72.43,7596.0,72.428,85 | |
| 2024-02-15 15:32:00,1708011120000,72.43,72.47,72.42,72.45,18353.0,72.4523,170 | |
| 2024-02-15 15:33:00,1708011180000,72.44,72.6,72.43,72.57,39884.0,72.5368,401 | |
| 2024-02-15 15:34:00,1708011240000,72.57,72.6,72.52,72.54,12794.0,72.5445,137 | |
| 2024-02-15 15:35:00,1708011300000,72.51,72.51,72.45,72.47,23035.0,72.483,187 | |
| 2024-02-15 15:36:00,1708011360000,72.48,72.57,72.47,72.57,11674.0,72.5427,112 | |
| 2024-02-15 15:37:00,1708011420000,72.57,72.7,72.57,72.67,27532.0,72.6534,214 | |
| 2024-02-15 15:38:00,1708011480000,72.68,72.68,72.61,72.62,8512.0,72.6447,79 | |
| 2024-02-15 15:39:00,1708011540000,72.62,72.7,72.62,72.65,14954.0,72.6657,121 | |
| 2024-02-15 15:40:00,1708011600000,72.65,72.66,72.6,72.6,4597.0,72.6287,57 | |
| 2024-02-15 15:41:00,1708011660000,72.61,72.63,72.59,72.61,6771.0,72.6081,67 | |
| 2024-02-15 15:42:00,1708011720000,72.59,72.63,72.57,72.57,4784.0,72.6111,47 | |
| 2024-02-15 15:43:00,1708011780000,72.58,72.61,72.55,72.56,5995.0,72.579,65 | |
| 2024-02-15 15:44:00,1708011840000,72.57,72.58,72.52,72.52,8741.0,72.5669,77 | |
| 2024-02-15 15:45:00,1708011900000,72.52,72.57,72.49,72.54,11067.0,72.5164,115 | |
| 2024-02-15 15:46:00,1708011960000,72.55,72.62,72.52,72.57,16474.0,72.5683,161 | |
| 2024-02-15 15:47:00,1708012020000,72.57,72.57,72.49,72.53,4711.0,72.5277,72 | |
| 2024-02-15 15:48:00,1708012080000,72.54,72.57,72.4903,72.5,12068.0,72.5359,58 | |
| 2024-02-15 15:49:00,1708012140000,72.52,72.56,72.5101,72.54,18262.0,72.5319,94 | |
| 2024-02-15 15:50:00,1708012200000,72.55,72.56,72.5,72.555,15927.0,72.5403,142 | |
| 2024-02-15 15:51:00,1708012260000,72.55,72.605,72.55,72.58,11940.0,72.5862,83 | |
| 2024-02-15 15:52:00,1708012320000,72.52,72.52,72.49,72.5,14786.0,72.5021,68 | |
| 2024-02-15 15:53:00,1708012380000,72.505,72.525,72.42,72.47,9187.0,72.4716,97 | |
| 2024-02-15 15:54:00,1708012440000,72.455,72.51,72.38,72.46,30202.0,72.4559,283 | |
| 2024-02-15 15:55:00,1708012500000,72.48,72.48,72.4206,72.44,11492.0,72.4484,42 | |
| 2024-02-15 15:56:00,1708012560000,72.46,72.55,72.46,72.53,17749.0,72.5391,73 | |
| 2024-02-15 15:57:00,1708012620000,72.54,72.63,72.54,72.63,10044.0,72.5838,84 | |
| 2024-02-15 15:58:00,1708012680000,72.6,72.61,72.58,72.61,9199.0,72.5863,46 | |
| 2024-02-15 15:59:00,1708012740000,72.61,72.6112,72.59,72.59,4727.0,72.6062,38 | |
| 2024-02-15 16:00:00,1708012800000,72.57,72.62,72.57,72.58,9143.0,72.583,62 | |
| 2024-02-15 16:01:00,1708012860000,72.59,72.66,72.59,72.655,15538.0,72.6299,104 | |
| 2024-02-15 16:02:00,1708012920000,72.66,72.66,72.63,72.64,7004.0,72.656,51 | |
| 2024-02-15 16:03:00,1708012980000,72.65,72.67,72.62,72.64,9212.0,72.6449,99 | |
| 2024-02-15 16:04:00,1708013040000,72.66,72.705,72.65,72.665,19103.0,72.6862,160 | |
| 2024-02-15 16:05:00,1708013100000,72.69,72.73,72.69,72.71,8198.0,72.7104,86 | |
| 2024-02-15 16:06:00,1708013160000,72.72,72.79,72.69,72.74,23544.0,72.7593,201 | |
| 2024-02-15 16:07:00,1708013220000,72.73,72.76,72.71,72.72,5710.0,72.7259,71 | |
| 2024-02-15 16:08:00,1708013280000,72.72,72.74,72.7,72.73,6225.0,72.7274,85 | |
| 2024-02-15 16:09:00,1708013340000,72.73,72.74,72.71,72.7388,9243.0,72.722,99 | |
| 2024-02-15 16:10:00,1708013400000,72.7436,72.78,72.71,72.71,14178.0,72.7368,93 | |
| 2024-02-15 16:11:00,1708013460000,72.715,72.74,72.71,72.71,16883.0,72.7242,69 | |
| 2024-02-15 16:12:00,1708013520000,72.719,72.75,72.71,72.75,15427.0,72.7249,57 | |
| 2024-02-15 16:13:00,1708013580000,72.75,72.75,72.71,72.72,1711.0,72.726,27 | |
| 2024-02-15 16:14:00,1708013640000,72.72,72.73,72.72,72.72,1450.0,72.7227,18 | |
| 2024-02-15 16:15:00,1708013700000,72.73,72.76,72.73,72.75,10077.0,72.7495,91 | |
| 2024-02-15 16:16:00,1708013760000,72.7587,72.7587,72.68,72.74,7217.0,72.719,58 | |
| 2024-02-15 16:17:00,1708013820000,72.74,72.76,72.7,72.76,16518.0,72.7439,114 | |
| 2024-02-15 16:18:00,1708013880000,72.74,72.785,72.715,72.785,6448.0,72.7321,52 | |
| 2024-02-15 16:19:00,1708013940000,72.8,72.81,72.77,72.77,4664.0,72.7961,36 | |
| 2024-02-15 16:20:00,1708014000000,72.76,72.795,72.76,72.795,9690.0,72.7762,54 | |
| 2024-02-15 16:21:00,1708014060000,72.77,72.78,72.7501,72.78,5946.0,72.7695,60 | |
| 2024-02-15 16:22:00,1708014120000,72.775,72.775,72.75,72.77,5347.0,72.7663,53 | |
| 2024-02-15 16:23:00,1708014180000,72.76,72.76,72.71,72.71,6344.0,72.7462,24 | |
| 2024-02-15 16:24:00,1708014240000,72.72,72.7295,72.67,72.67,10756.0,72.702,37 | |
| 2024-02-15 16:25:00,1708014300000,72.67,72.67,72.58,72.6,20605.0,72.6168,137 | |
| 2024-02-15 16:26:00,1708014360000,72.59,72.605,72.55,72.5998,15135.0,72.5862,79 | |
| 2024-02-15 16:27:00,1708014420000,72.61,72.67,72.61,72.62,19331.0,72.6331,77 | |
| 2024-02-15 16:28:00,1708014480000,72.62,72.635,72.54,72.54,12499.0,72.5884,68 | |
| 2024-02-15 16:29:00,1708014540000,72.55,72.7,72.55,72.62,23257.0,72.6447,161 | |
| 2024-02-15 16:30:00,1708014600000,72.62,72.67,72.6,72.66,21568.0,72.616,83 | |
| 2024-02-15 16:31:00,1708014660000,72.66,72.74,72.66,72.74,5666.0,72.7087,21 | |
| 2024-02-15 16:32:00,1708014720000,72.73,72.73,72.705,72.72,6844.0,72.7202,27 | |
| 2024-02-15 16:33:00,1708014780000,72.74,72.74,72.68,72.71,4144.0,72.7117,34 | |
| 2024-02-15 16:34:00,1708014840000,72.71,72.72,72.69,72.72,4221.0,72.7029,37 | |
| 2024-02-15 16:35:00,1708014900000,72.73,72.76,72.73,72.73,2795.0,72.7351,25 | |
| 2024-02-15 16:36:00,1708014960000,72.76,72.83,72.76,72.81,24434.0,72.798,209 | |
| 2024-02-15 16:37:00,1708015020000,72.81,72.91,72.8,72.8899,26715.0,72.8599,162 | |
| 2024-02-15 16:38:00,1708015080000,72.9,73.02,72.8799,73.0,40196.0,72.975,345 | |
| 2024-02-15 16:39:00,1708015140000,72.99,73.06,72.99,73.05,16324.0,73.0251,110 | |
| 2024-02-15 16:40:00,1708015200000,73.065,73.11,73.065,73.07,12536.0,73.0978,92 | |
| 2024-02-15 16:41:00,1708015260000,73.08,73.1,73.03,73.0482,20323.0,73.0606,103 | |
| 2024-02-15 16:42:00,1708015320000,73.04,73.1,73.02,73.09,23546.0,73.06,104 | |
| 2024-02-15 16:43:00,1708015380000,73.081,73.13,73.08,73.12,20603.0,73.1101,52 | |
| 2024-02-15 16:44:00,1708015440000,73.13,73.14,73.0779,73.11,17662.0,73.1009,69 | |
| 2024-02-15 16:45:00,1708015500000,73.12,73.12,73.02,73.02,7264.0,73.0716,58 | |
| 2024-02-15 16:46:00,1708015560000,73.04,73.045,72.98,73.03,17654.0,73.0256,85 | |
| 2024-02-15 16:47:00,1708015620000,73.06,73.1,73.06,73.08,13588.0,73.0835,113 | |
| 2024-02-15 16:48:00,1708015680000,73.07,73.09,73.0,73.02,17417.0,73.0182,122 | |
| 2024-02-15 16:49:00,1708015740000,73.03,73.06,73.03,73.05,6271.0,73.0385,42 | |
| 2024-02-15 16:50:00,1708015800000,73.06,73.07,73.04,73.06,11700.0,73.0495,93 | |
| 2024-02-15 16:51:00,1708015860000,73.06,73.07,73.04,73.06,6420.0,73.058,58 | |
| 2024-02-15 16:52:00,1708015920000,73.07,73.13,73.07,73.11,4875.0,73.1028,55 | |
| 2024-02-15 16:53:00,1708015980000,73.11,73.11,73.08,73.1,1147.0,73.0962,12 | |
| 2024-02-15 16:54:00,1708016040000,73.11,73.11,73.09,73.11,8293.0,73.1087,67 | |
| 2024-02-15 16:55:00,1708016100000,73.1,73.11,73.07,73.07,1442.0,73.0913,18 | |
| 2024-02-15 16:56:00,1708016160000,73.07,73.125,73.07,73.12,10048.0,73.1021,43 | |
| 2024-02-15 16:57:00,1708016220000,73.13,73.2,73.11,73.13,18001.0,73.163,130 | |
| 2024-02-15 16:58:00,1708016280000,73.13,73.15,73.11,73.15,20148.0,73.1206,36 | |
| 2024-02-15 16:59:00,1708016340000,73.15,73.165,73.13,73.14,7763.0,73.1514,67 | |
| 2024-02-15 17:00:00,1708016400000,73.14,73.14,73.0903,73.13,10691.0,73.1037,72 | |
| 2024-02-15 17:01:00,1708016460000,73.14,73.14,73.09,73.133,10984.0,73.1116,75 | |
| 2024-02-15 17:02:00,1708016520000,73.14,73.16,73.14,73.14,5664.0,73.1585,44 | |
| 2024-02-15 17:03:00,1708016580000,73.15,73.15,73.09,73.095,4106.0,73.1182,57 | |
| 2024-02-15 17:04:00,1708016640000,73.11,73.12,73.105,73.12,3974.0,73.11,36 | |
| 2024-02-15 17:05:00,1708016700000,73.12,73.17,73.12,73.13,7201.0,73.1605,37 | |
| 2024-02-15 17:06:00,1708016760000,73.1316,73.15,73.1316,73.14,1254.0,73.1423,18 | |
| 2024-02-15 17:07:00,1708016820000,73.15,73.15,73.091,73.095,7241.0,73.1007,31 | |
| 2024-02-15 17:08:00,1708016880000,73.08,73.08,73.04,73.07,7021.0,73.0635,73 | |
| 2024-02-15 17:09:00,1708016940000,73.07,73.08,73.05,73.07,9484.0,73.0574,83 | |
| 2024-02-15 17:10:00,1708017000000,73.07,73.13,73.07,73.12,9903.0,73.1226,37 | |
| 2024-02-15 17:11:00,1708017060000,73.11,73.11,73.085,73.09,9361.0,73.0907,39 | |
| 2024-02-15 17:12:00,1708017120000,73.08,73.09,73.02,73.0201,3379.0,73.064,42 | |
| 2024-02-15 17:13:00,1708017180000,73.02,73.05,73.0141,73.04,18051.0,73.0271,82 | |
| 2024-02-15 17:14:00,1708017240000,73.05,73.05,72.99,73.01,12057.0,73.0077,58 | |
| 2024-02-15 17:15:00,1708017300000,73.02,73.02,72.99,73.0,5509.0,73.0044,30 | |
| 2024-02-15 17:16:00,1708017360000,73.0,73.01,72.95,72.97,11354.0,72.9667,103 | |
| 2024-02-15 17:17:00,1708017420000,72.96,72.98,72.93,72.94,5144.0,72.954,46 | |
| 2024-02-15 17:18:00,1708017480000,72.94,72.95,72.85,72.88,12325.0,72.8919,126 | |
| 2024-02-15 17:19:00,1708017540000,72.88,72.96,72.88,72.96,13170.0,72.9383,64 | |
| 2024-02-15 17:20:00,1708017600000,72.97,72.98,72.915,72.94,9924.0,72.935,44 | |
| 2024-02-15 17:21:00,1708017660000,72.93,72.93,72.9,72.91,7699.0,72.9113,41 | |
| 2024-02-15 17:22:00,1708017720000,72.9,72.92,72.9,72.9,3222.0,72.913,34 | |
| 2024-02-15 17:23:00,1708017780000,72.91,72.96,72.9,72.96,6223.0,72.9235,38 | |
| 2024-02-15 17:24:00,1708017840000,72.97,73.05,72.97,73.05,13241.0,73.0142,79 | |
| 2024-02-15 17:25:00,1708017900000,73.04,73.05,73.01,73.04,12653.0,73.0303,100 | |
| 2024-02-15 17:26:00,1708017960000,73.04,73.08,73.03,73.04,9885.0,73.0564,76 | |
| 2024-02-15 17:27:00,1708018020000,73.05,73.07,73.0,73.0,2959.0,73.0513,26 | |
| 2024-02-15 17:28:00,1708018080000,73.005,73.03,73.0,73.03,1468.0,73.0117,18 | |
| 2024-02-15 17:29:00,1708018140000,73.04,73.04,72.98,72.99,6449.0,73.0061,58 | |
| 2024-02-15 17:30:00,1708018200000,72.99,73.0,72.9611,73.0,15060.0,72.9813,78 | |
| 2024-02-15 17:31:00,1708018260000,73.01,73.07,73.01,73.07,7520.0,73.0469,64 | |
| 2024-02-15 17:32:00,1708018320000,73.07,73.09,73.04,73.045,3518.0,73.0725,40 | |
| 2024-02-15 17:33:00,1708018380000,73.05,73.06,72.98,72.98,6567.0,73.0202,80 | |
| 2024-02-15 17:34:00,1708018440000,72.98,73.0,72.98,72.99,7106.0,72.9851,28 | |
| 2024-02-15 17:35:00,1708018500000,73.0,73.0125,73.0,73.01,1672.0,73.0071,19 | |
| 2024-02-15 17:36:00,1708018560000,73.01,73.0195,72.94,72.94,13633.0,72.9834,44 | |
| 2024-02-15 17:37:00,1708018620000,72.95,72.96,72.94,72.94,5772.0,72.9494,56 | |
| 2024-02-15 17:38:00,1708018680000,72.92,72.92,72.86,72.89,16573.0,72.8849,113 | |
| 2024-02-15 17:39:00,1708018740000,72.9,72.91,72.87,72.87,2033.0,72.8967,27 | |
| 2024-02-15 17:40:00,1708018800000,72.86,72.9199,72.86,72.91,6573.0,72.9085,21 | |
| 2024-02-15 17:41:00,1708018860000,72.94,72.945,72.93,72.945,8845.0,72.9385,67 | |
| 2024-02-15 17:42:00,1708018920000,72.94,72.94,72.92,72.94,4812.0,72.9326,40 | |
| 2024-02-15 17:43:00,1708018980000,72.92,72.94,72.84,72.846,8613.0,72.8767,45 | |
| 2024-02-15 17:44:00,1708019040000,72.84,72.86,72.84,72.855,2577.0,72.8522,28 | |
| 2024-02-15 17:45:00,1708019100000,72.85,72.9399,72.85,72.93,16616.0,72.9134,70 | |
| 2024-02-15 17:46:00,1708019160000,72.92,72.92,72.88,72.88,6067.0,72.8856,27 | |
| 2024-02-15 17:47:00,1708019220000,72.9,72.9,72.85,72.86,3276.0,72.8768,31 | |
| 2024-02-15 17:48:00,1708019280000,72.85,72.85,72.84,72.85,3491.0,72.8475,30 | |
| 2024-02-15 17:49:00,1708019340000,72.851,72.88,72.8477,72.86,10740.0,72.8554,58 | |
| 2024-02-15 17:50:00,1708019400000,72.86,72.89,72.85,72.89,13842.0,72.8684,28 | |
| 2024-02-15 17:51:00,1708019460000,72.89,72.89,72.86,72.88,7983.0,72.874,36 | |
| 2024-02-15 17:52:00,1708019520000,72.891,72.905,72.89,72.9,8133.0,72.8927,41 | |
| 2024-02-15 17:53:00,1708019580000,72.91,72.95,72.91,72.92,6128.0,72.9377,48 | |
| 2024-02-15 17:54:00,1708019640000,72.92,72.94,72.92,72.93,1418.0,72.924,17 | |
| 2024-02-15 17:55:00,1708019700000,72.92,72.92,72.88,72.91,2623.0,72.8965,28 | |
| 2024-02-15 17:56:00,1708019760000,72.92,72.92,72.89,72.89,1174.0,72.8975,17 | |
| 2024-02-15 17:57:00,1708019820000,72.9,72.91,72.9,72.91,885.0,72.9057,8 | |
| 2024-02-15 17:58:00,1708019880000,72.91,72.91,72.88,72.89,1381.0,72.8945,16 | |
| 2024-02-15 17:59:00,1708019940000,72.9,72.91,72.9,72.91,1042.0,72.9057,14 | |
| 2024-02-15 18:00:00,1708020000000,72.9,72.92,72.89,72.9,2961.0,72.9094,37 | |
| 2024-02-15 18:01:00,1708020060000,72.9044,72.9044,72.9,72.9,675.0,72.9032,5 | |
| 2024-02-15 18:02:00,1708020120000,72.905,72.905,72.87,72.88,4804.0,72.8916,47 | |
| 2024-02-15 18:03:00,1708020180000,72.88,72.88,72.85,72.86,1605.0,72.8638,17 | |
| 2024-02-15 18:04:00,1708020240000,72.87,72.91,72.87,72.91,7476.0,72.8962,53 | |
| 2024-02-15 18:05:00,1708020300000,72.925,72.925,72.8885,72.8885,1452.0,72.8962,6 | |
| 2024-02-15 18:06:00,1708020360000,72.89,72.92,72.88,72.89,10812.0,72.9124,78 | |
| 2024-02-15 18:07:00,1708020420000,72.88,72.88,72.845,72.85,4713.0,72.8687,12 | |
| 2024-02-15 18:08:00,1708020480000,72.86,72.89,72.86,72.88,10221.0,72.8806,52 | |
| 2024-02-15 18:09:00,1708020540000,72.88,72.905,72.88,72.89,2066.0,72.8946,26 | |
| 2024-02-15 18:10:00,1708020600000,72.9,72.91,72.88,72.89,10858.0,72.8924,57 | |
| 2024-02-15 18:11:00,1708020660000,72.89,72.93,72.885,72.9299,6148.0,72.922,21 | |
| 2024-02-15 18:12:00,1708020720000,72.92,72.96,72.92,72.9599,8909.0,72.9502,42 | |
| 2024-02-15 18:13:00,1708020780000,72.97,72.97,72.93,72.95,16376.0,72.9399,75 | |
| 2024-02-15 18:14:00,1708020840000,72.9699,72.9699,72.92,72.93,2625.0,72.9444,26 | |
| 2024-02-15 18:15:00,1708020900000,72.92,72.92,72.845,72.845,8519.0,72.8683,34 | |
| 2024-02-15 18:17:00,1708021020000,72.84,72.86,72.82,72.82,10014.0,72.8348,33 | |
| 2024-02-15 18:18:00,1708021080000,72.83,72.83,72.8284,72.8284,423.0,72.8295,6 | |
| 2024-02-15 18:19:00,1708021140000,72.83,72.87,72.75,72.76,31024.0,72.7969,158 | |
| 2024-02-15 18:20:00,1708021200000,72.74,72.79,72.74,72.785,8941.0,72.7603,65 | |
| 2024-02-15 18:21:00,1708021260000,72.815,72.83,72.8,72.82,12393.0,72.8184,52 | |
| 2024-02-15 18:22:00,1708021320000,72.8,72.8,72.765,72.765,1250.0,72.7812,15 | |
| 2024-02-15 18:23:00,1708021380000,72.76,72.765,72.75,72.75,8550.0,72.7587,28 | |
| 2024-02-15 18:24:00,1708021440000,72.75,72.76,72.735,72.74,11859.0,72.7505,52 | |
| 2024-02-15 18:25:00,1708021500000,72.7501,72.7501,72.72,72.72,11878.0,72.7382,30 | |
| 2024-02-15 18:26:00,1708021560000,72.71,72.75,72.71,72.71,7326.0,72.7363,61 | |
| 2024-02-15 18:27:00,1708021620000,72.73,72.77,72.73,72.764,15990.0,72.7613,23 | |
| 2024-02-15 18:28:00,1708021680000,72.765,72.8,72.73,72.79,10361.0,72.7758,55 | |
| 2024-02-15 18:29:00,1708021740000,72.7812,72.84,72.7812,72.825,9893.0,72.8147,49 | |
| 2024-02-15 18:30:00,1708021800000,72.83,72.85,72.82,72.835,11483.0,72.8331,24 | |
| 2024-02-15 18:31:00,1708021860000,72.86,72.88,72.85,72.88,3569.0,72.8651,39 | |
| 2024-02-15 18:32:00,1708021920000,72.88,72.9,72.845,72.845,3183.0,72.8763,19 | |
| 2024-02-15 18:33:00,1708021980000,72.83,72.87,72.8,72.87,3666.0,72.837,27 | |
| 2024-02-15 18:34:00,1708022040000,72.88,72.88,72.84,72.84,4752.0,72.845,51 | |
| 2024-02-15 18:35:00,1708022100000,72.83,72.85,72.83,72.8499,9753.0,72.8483,21 | |
| 2024-02-15 18:36:00,1708022160000,72.84,72.87,72.82,72.86,5870.0,72.843,16 | |
| 2024-02-15 18:37:00,1708022220000,72.86,72.86,72.84,72.852,1032.0,72.8539,14 | |
| 2024-02-15 18:38:00,1708022280000,72.86,72.86,72.82,72.82,1196.0,72.8288,22 | |
| 2024-02-15 18:39:00,1708022340000,72.84,72.87,72.79,72.79,15729.0,72.8238,70 | |
| 2024-02-15 18:40:00,1708022400000,72.77,72.81,72.77,72.8,2459.0,72.7984,26 | |
| 2024-02-15 18:41:00,1708022460000,72.81,72.83,72.81,72.81,1223.0,72.8205,20 | |
| 2024-02-15 18:42:00,1708022520000,72.82,72.86,72.805,72.84,4617.0,72.8378,52 | |
| 2024-02-15 18:43:00,1708022580000,72.87,72.87,72.83,72.83,1529.0,72.8508,15 | |
| 2024-02-15 18:44:00,1708022640000,72.8,72.8,72.77,72.77,3934.0,72.7862,43 | |
| 2024-02-15 18:45:00,1708022700000,72.76,72.76,72.72,72.76,9378.0,72.746,32 | |
| 2024-02-15 18:46:00,1708022760000,72.77,72.78,72.75,72.78,1572.0,72.7673,14 | |
| 2024-02-15 18:47:00,1708022820000,72.77,72.77,72.74,72.75,8013.0,72.7448,34 | |
| 2024-02-15 18:48:00,1708022880000,72.76,72.76,72.755,72.755,257.0,72.7578,12 | |
| 2024-02-15 18:49:00,1708022940000,72.7557,72.788,72.75,72.78,8917.0,72.768,16 | |
| 2024-02-15 18:50:00,1708023000000,72.77,72.779,72.74,72.77,7816.0,72.7699,44 | |
| 2024-02-15 18:51:00,1708023060000,72.79,72.79,72.77,72.79,3661.0,72.7794,32 | |
| 2024-02-15 18:52:00,1708023120000,72.8,72.81,72.79,72.79,7645.0,72.7949,56 | |
| 2024-02-15 18:53:00,1708023180000,72.8,72.8018,72.79,72.8018,2325.0,72.7994,17 | |
| 2024-02-15 18:54:00,1708023240000,72.82,72.84,72.81,72.82,8525.0,72.821,68 | |
| 2024-02-15 18:55:00,1708023300000,72.83,72.84,72.8199,72.82,3390.0,72.8338,23 | |
| 2024-02-15 18:56:00,1708023360000,72.81,72.81,72.7903,72.7903,4820.0,72.793,16 | |
| 2024-02-15 18:57:00,1708023420000,72.8,72.83,72.8,72.83,6881.0,72.8077,51 | |
| 2024-02-15 18:58:00,1708023480000,72.82,72.84,72.79,72.79,14400.0,72.8326,58 | |
| 2024-02-15 18:59:00,1708023540000,72.7905,72.7905,72.775,72.78,11505.0,72.7833,50 | |
| 2024-02-15 19:00:00,1708023600000,72.78,72.78,72.74,72.76,3341.0,72.7622,36 | |
| 2024-02-15 19:01:00,1708023660000,72.82,72.83,72.82,72.83,1308.0,72.8289,12 | |
| 2024-02-15 19:02:00,1708023720000,72.82,72.85,72.81,72.83,2422.0,72.8371,27 | |
| 2024-02-15 19:03:00,1708023780000,72.84,72.85,72.81,72.81,3201.0,72.8382,35 | |
| 2024-02-15 19:04:00,1708023840000,72.83,72.87,72.8033,72.835,9190.0,72.8365,70 | |
| 2024-02-15 19:05:00,1708023900000,72.84,72.86,72.83,72.8302,8575.0,72.8432,31 | |
| 2024-02-15 19:06:00,1708023960000,72.85,72.85,72.835,72.84,3499.0,72.844,29 | |
| 2024-02-15 19:07:00,1708024020000,72.83,72.84,72.82,72.82,1188.0,72.8262,20 | |
| 2024-02-15 19:08:00,1708024080000,72.815,72.82,72.76,72.78,11834.0,72.7911,104 | |
| 2024-02-15 19:09:00,1708024140000,72.79,72.79,72.76,72.79,8558.0,72.7764,61 | |
| 2024-02-15 19:10:00,1708024200000,72.77,72.7903,72.76,72.76,16572.0,72.7778,146 | |
| 2024-02-15 19:11:00,1708024260000,72.75,72.75,72.72,72.72,4037.0,72.7368,30 | |
| 2024-02-15 19:12:00,1708024320000,72.74,72.81,72.74,72.79,17756.0,72.7613,101 | |
| 2024-02-15 19:13:00,1708024380000,72.78,72.8,72.765,72.77,7055.0,72.7796,32 | |
| 2024-02-15 19:14:00,1708024440000,72.76,72.77,72.75,72.76,2189.0,72.7635,12 | |
| 2024-02-15 19:15:00,1708024500000,72.76,72.8,72.76,72.8,9053.0,72.7837,70 | |
| 2024-02-15 19:16:00,1708024560000,72.8,72.81,72.78,72.78,8659.0,72.7937,61 | |
| 2024-02-15 19:17:00,1708024620000,72.77,72.8003,72.77,72.8003,11016.0,72.7926,81 | |
| 2024-02-15 19:18:00,1708024680000,72.81,72.815,72.77,72.77,4332.0,72.7982,29 | |
| 2024-02-15 19:19:00,1708024740000,72.77,72.79,72.77,72.77,9465.0,72.7803,49 | |
| 2024-02-15 19:20:00,1708024800000,72.77,72.78,72.7468,72.78,15315.0,72.7583,106 | |
| 2024-02-15 19:21:00,1708024860000,72.8,72.805,72.76,72.76,27159.0,72.794,103 | |
| 2024-02-15 19:22:00,1708024920000,72.77,72.79,72.75,72.79,3548.0,72.7739,40 | |
| 2024-02-15 19:23:00,1708024980000,72.81,72.81,72.78,72.79,6535.0,72.8006,48 | |
| 2024-02-15 19:24:00,1708025040000,72.77,72.79,72.745,72.76,3519.0,72.7691,36 | |
| 2024-02-15 19:25:00,1708025100000,72.75,72.76,72.7,72.72,15640.0,72.7383,111 | |
| 2024-02-15 19:26:00,1708025160000,72.73,72.83,72.722,72.76,44110.0,72.7928,404 | |
| 2024-02-15 19:27:00,1708025220000,72.765,72.8095,72.7303,72.8095,17868.0,72.7723,104 | |
| 2024-02-15 19:28:00,1708025280000,72.8,72.8,72.74,72.75,22295.0,72.7691,153 | |
| 2024-02-15 19:29:00,1708025340000,72.75,72.765,72.74,72.75,4757.0,72.7511,53 | |
| 2024-02-15 19:30:00,1708025400000,72.76,72.761,72.73,72.76,18030.0,72.7463,85 | |
| 2024-02-15 19:31:00,1708025460000,72.74,72.75,72.725,72.75,36613.0,72.748,74 | |
| 2024-02-15 19:32:00,1708025520000,72.74,72.75,72.71,72.71,6069.0,72.7428,28 | |
| 2024-02-15 19:33:00,1708025580000,72.72,72.725,72.71,72.72,10562.0,72.7186,40 | |
| 2024-02-15 19:34:00,1708025640000,72.71,72.77,72.71,72.77,6951.0,72.7547,59 | |
| 2024-02-15 19:35:00,1708025700000,72.76,72.78,72.76,72.78,4836.0,72.7711,37 | |
| 2024-02-15 19:36:00,1708025760000,72.78,72.82,72.78,72.79,12640.0,72.8063,81 | |
| 2024-02-15 19:37:00,1708025820000,72.78,72.8,72.78,72.8,1238.0,72.7883,22 | |
| 2024-02-15 19:38:00,1708025880000,72.81,72.835,72.81,72.83,2321.0,72.8253,27 | |
| 2024-02-15 19:39:00,1708025940000,72.82,72.82,72.79,72.82,3681.0,72.8038,37 | |
| 2024-02-15 19:40:00,1708026000000,72.8399,72.88,72.8399,72.88,4890.0,72.8625,41 | |
| 2024-02-15 19:41:00,1708026060000,72.87,72.8899,72.87,72.882,4722.0,72.8801,39 | |
| 2024-02-15 19:42:00,1708026120000,72.88,72.89,72.88,72.89,1556.0,72.8845,18 | |
| 2024-02-15 19:43:00,1708026180000,72.91,72.93,72.91,72.91,7514.0,72.9175,49 | |
| 2024-02-15 19:44:00,1708026240000,72.91,72.91,72.885,72.89,5943.0,72.8922,26 | |
| 2024-02-15 19:45:00,1708026300000,72.9,72.9,72.88,72.89,1743.0,72.8898,22 | |
| 2024-02-15 19:46:00,1708026360000,72.88,72.89,72.88,72.89,1996.0,72.8816,35 | |
| 2024-02-15 19:47:00,1708026420000,72.89,72.895,72.88,72.88,2221.0,72.889,25 | |
| 2024-02-15 19:48:00,1708026480000,72.87,72.87,72.87,72.87,288.0,72.8685,6 | |
| 2024-02-15 19:49:00,1708026540000,72.86,72.86,72.85,72.85,577.0,72.8538,10 | |
| 2024-02-15 19:50:00,1708026600000,72.85,72.86,72.85,72.86,8254.0,72.8559,50 | |
| 2024-02-15 19:51:00,1708026660000,72.85,72.85,72.82,72.82,8678.0,72.8352,53 | |
| 2024-02-15 19:52:00,1708026720000,72.81,72.825,72.81,72.81,2440.0,72.8195,26 | |
| 2024-02-15 19:53:00,1708026780000,72.81,72.815,72.805,72.81,5255.0,72.8139,15 | |
| 2024-02-15 19:54:00,1708026840000,72.805,72.85,72.805,72.84,1682.0,72.829,32 | |
| 2024-02-15 19:55:00,1708026900000,72.84,72.86,72.84,72.86,5789.0,72.8553,56 | |
| 2024-02-15 19:56:00,1708026960000,72.8645,72.885,72.86,72.885,4679.0,72.8725,36 | |
| 2024-02-15 19:57:00,1708027020000,72.89,72.89,72.88,72.88,3865.0,72.8848,27 | |
| 2024-02-15 19:58:00,1708027080000,72.9,72.91,72.9,72.91,2512.0,72.9055,23 | |
| 2024-02-15 19:59:00,1708027140000,72.9,72.915,72.9,72.9043,1836.0,72.9061,22 | |
| 2024-02-15 20:00:00,1708027200000,72.9,72.9,72.89,72.89,817.0,72.8986,11 | |
| 2024-02-15 20:01:00,1708027260000,72.885,72.885,72.88,72.885,7149.0,72.8804,48 | |
| 2024-02-15 20:02:00,1708027320000,72.88,72.88,72.86,72.86,8413.0,72.8728,68 | |
| 2024-02-15 20:03:00,1708027380000,72.85,72.86,72.835,72.84,2427.0,72.845,22 | |
| 2024-02-15 20:04:00,1708027440000,72.85,72.86,72.85,72.86,4806.0,72.8503,16 | |
| 2024-02-15 20:05:00,1708027500000,72.855,72.8673,72.85,72.86,2751.0,72.8596,27 | |
| 2024-02-15 20:06:00,1708027560000,72.86,72.9,72.86,72.895,9429.0,72.8783,83 | |
| 2024-02-15 20:07:00,1708027620000,72.895,72.895,72.87,72.8725,4852.0,72.8785,49 | |
| 2024-02-15 20:08:00,1708027680000,72.88,72.88,72.84,72.87,27280.0,72.8603,177 | |
| 2024-02-15 20:09:00,1708027740000,72.865,72.88,72.86,72.88,5591.0,72.8728,51 | |
| 2024-02-15 20:10:00,1708027800000,72.885,72.91,72.88,72.89,13010.0,72.8938,99 | |
| 2024-02-15 20:11:00,1708027860000,72.88,72.92,72.88,72.92,8535.0,72.9121,71 | |
| 2024-02-15 20:12:00,1708027920000,72.92,72.92,72.9,72.9,7842.0,72.914,68 | |
| 2024-02-15 20:13:00,1708027980000,72.9,72.91,72.9,72.9,3022.0,72.901,22 | |
| 2024-02-15 20:14:00,1708028040000,72.895,72.9,72.89,72.89,1834.0,72.8936,18 | |
| 2024-02-15 20:15:00,1708028100000,72.89,72.9,72.89,72.9,7688.0,72.8903,56 | |
| 2024-02-15 20:16:00,1708028160000,72.91,72.92,72.905,72.91,8330.0,72.9101,73 | |
| 2024-02-15 20:17:00,1708028220000,72.91,72.94,72.91,72.94,8009.0,72.9333,23 | |
| 2024-02-15 20:18:00,1708028280000,72.95,72.95,72.93,72.94,19429.0,72.9393,118 | |
| 2024-02-15 20:19:00,1708028340000,72.94,72.94,72.915,72.915,2362.0,72.9278,23 | |
| 2024-02-15 20:20:00,1708028400000,72.91,72.915,72.91,72.915,2316.0,72.9104,21 | |
| 2024-02-15 20:21:00,1708028460000,72.91,72.9201,72.91,72.91,2949.0,72.9174,29 | |
| 2024-02-15 20:22:00,1708028520000,72.895,72.895,72.8216,72.8264,15316.0,72.865,117 | |
| 2024-02-15 20:23:00,1708028580000,72.82,72.86,72.81,72.85,6788.0,72.839,28 | |
| 2024-02-15 20:24:00,1708028640000,72.85,72.85,72.835,72.835,1193.0,72.8423,13 | |
| 2024-02-15 20:25:00,1708028700000,72.835,72.85,72.825,72.85,15551.0,72.8357,111 | |
| 2024-02-15 20:26:00,1708028760000,72.86,72.86,72.85,72.86,2286.0,72.8591,28 | |
| 2024-02-15 20:27:00,1708028820000,72.86,72.87,72.86,72.8699,2254.0,72.8673,29 | |
| 2024-02-15 20:28:00,1708028880000,72.865,72.865,72.855,72.855,2293.0,72.8597,13 | |
| 2024-02-15 20:29:00,1708028940000,72.86,72.89,72.86,72.885,9393.0,72.8842,72 | |
| 2024-02-15 20:30:00,1708029000000,72.885,72.89,72.885,72.89,11120.0,72.8853,20 | |
| 2024-02-15 20:31:00,1708029060000,72.89,72.895,72.872,72.872,7236.0,72.887,73 | |
| 2024-02-15 20:32:00,1708029120000,72.87,72.88,72.865,72.88,1261.0,72.8701,19 | |
| 2024-02-15 20:33:00,1708029180000,72.88,72.885,72.88,72.88,1160.0,72.8806,19 | |
| 2024-02-15 20:34:00,1708029240000,72.87,72.87,72.865,72.865,1709.0,72.8688,18 | |
| 2024-02-15 20:35:00,1708029300000,72.8616,72.875,72.855,72.87,2781.0,72.8641,28 | |
| 2024-02-15 20:36:00,1708029360000,72.875,72.88,72.86,72.86,3175.0,72.8724,24 | |
| 2024-02-15 20:37:00,1708029420000,72.855,72.865,72.8503,72.865,2179.0,72.8561,23 | |
| 2024-02-15 20:38:00,1708029480000,72.865,72.865,72.86,72.86,2281.0,72.8605,17 | |
| 2024-02-15 20:39:00,1708029540000,72.86,72.87,72.8101,72.82,19316.0,72.8414,130 | |
| 2024-02-15 20:40:00,1708029600000,72.82,72.8501,72.82,72.85,11334.0,72.8352,82 | |
| 2024-02-15 20:41:00,1708029660000,72.86,72.86,72.83,72.845,15712.0,72.837,121 | |
| 2024-02-15 20:42:00,1708029720000,72.84,72.85,72.84,72.84,3223.0,72.8403,41 | |
| 2024-02-15 20:43:00,1708029780000,72.84,72.85,72.84,72.845,3777.0,72.8484,36 | |
| 2024-02-15 20:44:00,1708029840000,72.85,72.85,72.825,72.83,5092.0,72.8371,62 | |
| 2024-02-15 20:45:00,1708029900000,72.83,72.835,72.825,72.83,3615.0,72.8302,41 | |
| 2024-02-15 20:46:00,1708029960000,72.825,72.85,72.825,72.83,13151.0,72.8371,98 | |
| 2024-02-15 20:47:00,1708030020000,72.83,72.84,72.82,72.82,5578.0,72.8297,34 | |
| 2024-02-15 20:48:00,1708030080000,72.83,72.83,72.82,72.82,6012.0,72.8228,31 | |
| 2024-02-15 20:49:00,1708030140000,72.825,72.835,72.815,72.835,12998.0,72.823,100 | |
| 2024-02-15 20:50:00,1708030200000,72.835,72.835,72.82,72.825,9955.0,72.8281,67 | |
| 2024-02-15 20:51:00,1708030260000,72.825,72.83,72.815,72.83,18746.0,72.8217,145 | |
| 2024-02-15 20:52:00,1708030320000,72.83,72.83,72.825,72.825,4829.0,72.8276,52 | |
| 2024-02-15 20:53:00,1708030380000,72.825,72.85,72.82,72.84,37547.0,72.8357,204 | |
| 2024-02-15 20:54:00,1708030440000,72.835,72.84,72.83,72.84,44072.0,72.8393,124 | |
| 2024-02-15 20:55:00,1708030500000,72.835,72.84,72.81,72.83,57114.0,72.8301,231 | |
| 2024-02-15 20:56:00,1708030560000,72.825,72.84,72.82,72.82,45758.0,72.8299,159 | |
| 2024-02-15 20:57:00,1708030620000,72.8288,72.84,72.82,72.83,47564.0,72.8293,164 | |
| 2024-02-15 20:58:00,1708030680000,72.84,72.85,72.83,72.845,93223.0,72.8422,413 | |
| 2024-02-15 20:59:00,1708030740000,72.85,72.86,72.82,72.85,80015.0,72.8463,336 | |
| 2024-02-15 21:02:00,1708030920000,72.83,72.83,72.83,72.83,250.0,72.83,1 | |
| 2024-02-15 21:16:00,1708031760000,72.82,72.82,72.82,72.82,100.0,72.82,1 | |
| 2024-02-15 21:34:00,1708032840000,72.82,72.82,72.82,72.82,221.0,72.82,3 | |
| 2024-02-15 21:35:00,1708032900000,72.83,72.83,72.83,72.83,121.0,72.8301,2 | |
| 2024-02-15 21:40:00,1708033200000,72.81,72.81,72.79,72.79,676.0,72.8037,8 | |
| 2024-02-15 21:45:00,1708033500000,72.78,72.78,72.78,72.78,322.0,72.78,3 | |
| 2024-02-15 21:46:00,1708033560000,72.8,72.8,72.8,72.8,500.0,72.8,5 | |
| 2024-02-15 21:47:00,1708033620000,72.79,72.79,72.79,72.79,500.0,72.79,5 | |
| 2024-02-15 21:57:00,1708034220000,72.73,72.73,72.73,72.73,102.0,72.73,2 | |
| 2024-02-15 22:27:00,1708036020000,72.72,72.72,72.72,72.72,250.0,72.72,5 | |
| 2024-02-16 00:08:00,1708042080000,72.7696,72.7696,72.7696,72.7696,100.0,72.7696,1 | |
| 2024-02-16 00:59:00,1708045140000,72.76,72.76,72.76,72.76,254.0,72.76,4 | |
| 2024-02-16 09:30:00,1708075800000,72.31,72.31,72.31,72.31,1130.0,72.3094,10 | |
| 2024-02-16 09:57:00,1708077420000,72.09,72.09,72.09,72.09,200.0,72.09,1 | |
| 2024-02-16 11:07:00,1708081620000,72.05,72.05,72.05,72.05,150.0,72.0433,2 | |
| 2024-02-16 11:30:00,1708083000000,72.11,72.11,72.11,72.11,200.0,72.11,1 | |
| 2024-02-16 11:47:00,1708084020000,71.95,71.95,71.95,71.95,2010.0,71.9502,2 | |
| 2024-02-16 12:11:00,1708085460000,72.22,72.25,72.22,72.25,2222.0,72.2474,10 | |
| 2024-02-16 12:31:00,1708086660000,72.2,72.2,72.2,72.2,114.0,72.1989,4 | |
| 2024-02-16 12:32:00,1708086720000,72.18,72.18,72.18,72.18,150.0,72.18,2 | |
| 2024-02-16 12:36:00,1708086960000,72.2,72.2,72.2,72.2,100.0,72.2,1 | |
| 2024-02-16 12:38:00,1708087080000,72.22,72.22,72.22,72.22,502.0,72.2188,6 | |
| 2024-02-16 12:43:00,1708087380000,72.13,72.13,72.13,72.13,102.0,72.1302,2 | |
| 2024-02-16 12:44:00,1708087440000,72.12,72.12,72.1,72.1,3112.0,72.1071,8 | |
| 2024-02-16 12:45:00,1708087500000,72.16,72.16,72.16,72.16,1387.0,72.1599,4 | |
| 2024-02-16 12:50:00,1708087800000,72.1,72.1,72.1,72.1,500.0,72.1,3 | |
| 2024-02-16 12:52:00,1708087920000,72.1,72.1,72.1,72.1,761.0,72.1,3 | |
| 2024-02-16 12:53:00,1708087980000,72.1,72.1,72.1,72.1,19289.0,72.1,6 | |
| 2024-02-16 13:00:00,1708088400000,72.22,72.22,72.11,72.11,480.0,72.1824,21 | |
| 2024-02-16 13:01:00,1708088460000,72.76,72.78,72.71,72.71,1346.0,72.7432,23 | |
| 2024-02-16 13:03:00,1708088580000,72.05,72.05,72.05,72.05,129.0,72.0519,8 | |
| 2024-02-16 13:14:00,1708089240000,72.16,72.16,72.16,72.16,2024.0,72.1669,18 | |
| 2024-02-16 13:21:00,1708089660000,72.25,72.25,72.25,72.25,2376.0,72.2414,15 | |
| 2024-02-16 13:22:00,1708089720000,72.3,72.3,72.3,72.3,136.0,72.2901,4 | |
| 2024-02-16 13:34:00,1708090440000,72.36,72.39,72.36,72.39,9257.0,72.3608,21 | |
| 2024-02-16 13:37:00,1708090620000,72.29,72.29,72.29,72.29,100.0,72.29,1 | |
| 2024-02-16 13:41:00,1708090860000,72.4,72.41,72.4,72.41,329.0,72.4056,7 | |
| 2024-02-16 13:42:00,1708090920000,72.48,72.5,72.48,72.5,930.0,72.4823,8 | |
| 2024-02-16 13:48:00,1708091280000,72.46,72.46,72.46,72.46,437.0,72.4906,16 | |
| 2024-02-16 13:49:00,1708091340000,72.53,72.53,72.53,72.53,493.0,72.5513,14 | |
| 2024-02-16 13:52:00,1708091520000,72.7,72.84,72.7,72.7,6676.0,72.7532,81 | |
| 2024-02-16 13:54:00,1708091640000,72.84,72.84,72.84,72.84,307.0,72.8337,5 | |
| 2024-02-16 13:55:00,1708091700000,72.789,72.789,72.789,72.789,223.0,72.7603,9 | |
| 2024-02-16 13:57:00,1708091820000,72.78,72.8,72.78,72.8,16469.0,72.7881,98 | |
| 2024-02-16 13:58:00,1708091880000,72.79,72.79,72.79,72.79,351.0,72.7935,7 | |
| 2024-02-16 14:00:00,1708092000000,72.89,72.89,72.89,72.89,592.0,72.8869,21 | |
| 2024-02-16 14:01:00,1708092060000,73.0,73.08,73.0,73.07,1759.0,73.0098,24 | |
| 2024-02-16 14:02:00,1708092120000,73.11,73.12,73.04,73.04,767.0,73.0821,18 | |
| 2024-02-16 14:07:00,1708092420000,73.04,73.04,73.04,73.04,102.0,73.0394,3 | |
| 2024-02-16 14:08:00,1708092480000,73.06,73.08,73.059,73.059,5403.0,73.0748,14 | |
| 2024-02-16 14:09:00,1708092540000,73.07,73.07,73.07,73.07,200.0,73.07,1 | |
| 2024-02-16 14:11:00,1708092660000,73.07,73.07,73.07,73.07,620.0,73.0686,15 | |
| 2024-02-16 14:13:00,1708092780000,73.17,73.17,73.17,73.17,121.0,73.17,2 | |
| 2024-02-16 14:14:00,1708092840000,73.1,73.1,73.1,73.1,1103.0,73.1,7 | |
| 2024-02-16 14:15:00,1708092900000,73.1,73.1,73.09,73.09,409.0,73.1022,6 | |
| 2024-02-16 14:18:00,1708093080000,73.08,73.1,73.07,73.07,5206.0,73.0801,26 | |
| 2024-02-16 14:20:00,1708093200000,73.13,73.26,73.13,73.26,499.0,73.195,11 | |
| 2024-02-16 14:21:00,1708093260000,73.25,73.25,73.22,73.22,483.0,73.2181,8 | |
| 2024-02-16 14:22:00,1708093320000,73.22,73.22,73.22,73.22,1187.0,73.2187,6 | |
| 2024-02-16 14:23:00,1708093380000,73.22,73.22,73.17,73.17,1770.0,73.2153,12 | |
| 2024-02-16 14:24:00,1708093440000,73.13,73.16,73.07,73.09,2125.0,73.1051,18 | |
| 2024-02-16 14:25:00,1708093500000,73.06,73.06,73.06,73.06,766.0,73.0605,5 | |
| 2024-02-16 14:29:00,1708093740000,72.95,72.95,72.94,72.94,2976.0,72.9407,8 | |
| 2024-02-16 14:30:00,1708093800000,72.95,73.04,72.93,73.04,16269.0,72.9866,130 | |
| 2024-02-16 14:31:00,1708093860000,73.03,73.14,72.96,73.12,9808.0,73.0393,86 | |
| 2024-02-16 14:32:00,1708093920000,73.13,73.26,73.13,73.18,7345.0,73.2046,56 | |
| 2024-02-16 14:33:00,1708093980000,73.19,73.31,73.19,73.3044,6120.0,73.2639,71 | |
| 2024-02-16 14:34:00,1708094040000,73.23,73.23,73.17,73.19,6086.0,73.1993,53 | |
| 2024-02-16 14:35:00,1708094100000,73.18,73.19,73.11,73.15,10307.0,73.1533,82 | |
| 2024-02-16 14:36:00,1708094160000,73.15,73.15,73.02,73.03,7486.0,73.0672,74 | |
| 2024-02-16 14:37:00,1708094220000,73.01,73.07,73.01,73.06,8845.0,73.039,61 | |
| 2024-02-16 14:38:00,1708094280000,73.05,73.07,72.94,72.94,4598.0,73.0,56 | |
| 2024-02-16 14:39:00,1708094340000,72.94,72.95,72.89,72.92,7298.0,72.9264,62 | |
| 2024-02-16 14:40:00,1708094400000,72.92,73.01,72.9,73.01,5146.0,72.9132,45 | |
| 2024-02-16 14:41:00,1708094460000,73.0,73.04,72.99,73.01,5037.0,73.0177,45 | |
| 2024-02-16 14:42:00,1708094520000,72.99,73.01,72.97,72.98,2962.0,72.9866,26 | |
| 2024-02-16 14:43:00,1708094580000,72.96,73.0711,72.95,73.05,10796.0,73.004,61 | |
| 2024-02-16 14:44:00,1708094640000,73.04,73.06,72.96,72.96,2000.0,72.9993,25 | |
| 2024-02-16 14:45:00,1708094700000,72.97,73.08,72.97,73.02,9925.0,73.038,112 | |
| 2024-02-16 14:46:00,1708094760000,73.02,73.02,72.96,73.01,5918.0,72.9929,69 | |
| 2024-02-16 14:47:00,1708094820000,72.98,72.98,72.93,72.97,1722.0,72.9528,27 | |
| 2024-02-16 14:48:00,1708094880000,72.97,72.99,72.94,72.99,1483.0,72.9647,18 | |
| 2024-02-16 14:49:00,1708094940000,73.01,73.02,72.84,72.85,12944.0,72.9005,121 | |
| 2024-02-16 14:50:00,1708095000000,72.83,72.8436,72.68,72.7,18599.0,72.7893,150 | |
| 2024-02-16 14:51:00,1708095060000,72.67,72.75,72.66,72.7,7324.0,72.7247,92 | |
| 2024-02-16 14:52:00,1708095120000,72.69,72.78,72.67,72.78,7010.0,72.7228,47 | |
| 2024-02-16 14:53:00,1708095180000,72.75,72.76,72.7,72.71,5405.0,72.7155,43 | |
| 2024-02-16 14:54:00,1708095240000,72.71,72.741,72.698,72.7188,6761.0,72.7286,47 | |
| 2024-02-16 14:55:00,1708095300000,72.74,72.74,72.63,72.71,5828.0,72.6689,69 | |
| 2024-02-16 14:56:00,1708095360000,72.71,72.75,72.69,72.75,6527.0,72.7108,47 | |
| 2024-02-16 14:57:00,1708095420000,72.75,72.78,72.75,72.76,4144.0,72.7701,47 | |
| 2024-02-16 14:58:00,1708095480000,72.76,72.76,72.67,72.67,3235.0,72.721,30 | |
| 2024-02-16 14:59:00,1708095540000,72.69,72.69,72.66,72.67,4702.0,72.6771,41 | |
| 2024-02-16 15:00:00,1708095600000,72.7,72.73,72.69,72.72,2121.0,72.7118,21 | |
| 2024-02-16 15:01:00,1708095660000,72.75,72.89,72.74,72.83,13137.0,72.8372,99 | |
| 2024-02-16 15:02:00,1708095720000,72.79,72.95,72.79,72.9499,9959.0,72.8813,94 | |
| 2024-02-16 15:03:00,1708095780000,72.98,73.06,72.95,73.03,10467.0,73.0104,92 | |
| 2024-02-16 15:04:00,1708095840000,73.0101,73.02,72.99,73.01,2430.0,73.0093,34 | |
| 2024-02-16 15:05:00,1708095900000,73.03,73.04,72.98,73.02,11232.0,73.0181,77 | |
| 2024-02-16 15:06:00,1708095960000,73.0,73.04,72.97,73.03,84742.0,72.9529,50 | |
| 2024-02-16 15:07:00,1708096020000,73.02,73.04,73.0,73.04,85230.0,72.954,43 | |
| 2024-02-16 15:08:00,1708096080000,73.03,73.03,73.01,73.01,4251.0,73.0248,33 | |
| 2024-02-16 15:09:00,1708096140000,73.05,73.05,73.0,73.03,7370.0,73.0383,50 | |
| 2024-02-16 15:10:00,1708096200000,73.01,73.05,73.0099,73.05,4285.0,73.0318,41 | |
| 2024-02-16 15:11:00,1708096260000,73.04,73.04,72.92,72.95,11196.0,72.9816,97 | |
| 2024-02-16 15:12:00,1708096320000,72.96,73.05,72.88,73.04,25274.0,72.9815,207 | |
| 2024-02-16 15:13:00,1708096380000,73.05,73.06,73.04,73.05,9469.0,73.0522,65 | |
| 2024-02-16 15:14:00,1708096440000,73.06,73.09,73.045,73.09,6580.0,73.0699,58 | |
| 2024-02-16 15:15:00,1708096500000,73.09,73.11,73.08,73.11,1526.0,73.0971,25 | |
| 2024-02-16 15:16:00,1708096560000,73.09,73.09,72.98,72.984,5252.0,73.0746,64 | |
| 2024-02-16 15:17:00,1708096620000,73.0,73.02,72.9599,72.9599,6642.0,73.0011,89 | |
| 2024-02-16 15:18:00,1708096680000,72.93,72.94,72.78,72.78,18095.0,72.8431,180 | |
| 2024-02-16 15:19:00,1708096740000,72.77,72.77,72.71,72.75,12621.0,72.7318,93 | |
| 2024-02-16 15:20:00,1708096800000,72.73,72.74,72.69,72.7,4451.0,72.7091,41 | |
| 2024-02-16 15:21:00,1708096860000,72.7,72.7,72.64,72.69,12141.0,72.6673,74 | |
| 2024-02-16 15:22:00,1708096920000,72.7,72.77,72.66,72.68,7204.0,72.7338,71 | |
| 2024-02-16 15:23:00,1708096980000,72.7,72.72,72.68,72.72,4226.0,72.7042,29 | |
| 2024-02-16 15:24:00,1708097040000,72.7125,72.78,72.68,72.69,17343.0,72.7378,128 | |
| 2024-02-16 15:25:00,1708097100000,72.675,72.675,72.58,72.59,14915.0,72.6177,95 | |
| 2024-02-16 15:26:00,1708097160000,72.58,72.6,72.49,72.55,29825.0,72.5429,233 | |
| 2024-02-16 15:27:00,1708097220000,72.5,72.52,72.4399,72.52,7657.0,72.4896,61 | |
| 2024-02-16 15:28:00,1708097280000,72.54,72.6,72.54,72.56,14614.0,72.5739,94 | |
| 2024-02-16 15:29:00,1708097340000,72.58,72.61,72.57,72.605,7854.0,72.5818,58 | |
| 2024-02-16 15:30:00,1708097400000,72.59,72.62,72.58,72.59,4947.0,72.6064,54 | |
| 2024-02-16 15:31:00,1708097460000,72.55,72.55,72.46,72.49,9335.0,72.5004,96 | |
| 2024-02-16 15:32:00,1708097520000,72.48,72.56,72.47,72.54,11577.0,72.4913,68 | |
| 2024-02-16 15:33:00,1708097580000,72.55,72.59,72.49,72.51,4584.0,72.5414,51 | |
| 2024-02-16 15:34:00,1708097640000,72.5,72.53,72.45,72.53,3486.0,72.4984,45 | |
| 2024-02-16 15:35:00,1708097700000,72.52,72.54,72.5,72.5,7293.0,72.521,64 | |
| 2024-02-16 15:36:00,1708097760000,72.5,72.66,72.4835,72.64,8119.0,72.6034,88 | |
| 2024-02-16 15:37:00,1708097820000,72.6401,72.66,72.6,72.6,1890.0,72.6446,22 | |
| 2024-02-16 15:38:00,1708097880000,72.58,72.67,72.56,72.67,5783.0,72.6337,55 | |
| 2024-02-16 15:39:00,1708097940000,72.66,72.7,72.65,72.69,10137.0,72.6893,102 | |
| 2024-02-16 15:40:00,1708098000000,72.6701,72.7,72.6401,72.68,5561.0,72.6799,36 | |
| 2024-02-16 15:41:00,1708098060000,72.67,72.68,72.62,72.62,4524.0,72.6428,50 | |
| 2024-02-16 15:42:00,1708098120000,72.63,72.67,72.62,72.64,7090.0,72.6499,58 | |
| 2024-02-16 15:43:00,1708098180000,72.63,72.78,72.63,72.78,20608.0,72.7305,139 | |
| 2024-02-16 15:44:00,1708098240000,72.79,72.86,72.79,72.83,5266.0,72.8357,60 | |
| 2024-02-16 15:45:00,1708098300000,72.82,72.86,72.82,72.86,4632.0,72.8532,25 | |
| 2024-02-16 15:46:00,1708098360000,72.88,72.89,72.75,72.75,3847.0,72.8254,36 | |
| 2024-02-16 15:47:00,1708098420000,72.72,72.79,72.71,72.79,2395.0,72.7503,30 | |
| 2024-02-16 15:48:00,1708098480000,72.8,72.84,72.8,72.81,4117.0,72.8116,30 | |
| 2024-02-16 15:49:00,1708098540000,72.81,72.81,72.78,72.78,854.0,72.7894,11 | |
| 2024-02-16 15:50:00,1708098600000,72.7965,72.81,72.78,72.81,487.0,72.7905,11 | |
| 2024-02-16 15:51:00,1708098660000,72.79,72.85,72.77,72.85,5329.0,72.8145,34 | |
| 2024-02-16 15:52:00,1708098720000,72.83,72.83,72.78,72.78,2758.0,72.8106,33 | |
| 2024-02-16 15:53:00,1708098780000,72.77,72.77,72.7,72.73,4283.0,72.7388,59 | |
| 2024-02-16 15:54:00,1708098840000,72.74,72.75,72.72,72.74,1120.0,72.744,15 | |
| 2024-02-16 15:55:00,1708098900000,72.76,72.78,72.75,72.78,572.0,72.7646,8 | |
| 2024-02-16 15:56:00,1708098960000,72.77,72.79,72.77,72.77,1022.0,72.7733,17 | |
| 2024-02-16 15:57:00,1708099020000,72.75,72.77,72.75,72.77,622.0,72.7648,17 | |
| 2024-02-16 15:58:00,1708099080000,72.77,72.86,72.7551,72.86,7450.0,72.8028,49 | |
| 2024-02-16 15:59:00,1708099140000,72.83,72.85,72.8,72.85,5275.0,72.835,44 | |
| 2024-02-16 16:00:00,1708099200000,72.84,72.84,72.72,72.77,5240.0,72.7621,56 | |
| 2024-02-16 16:01:00,1708099260000,72.77,72.77,72.739,72.76,1165.0,72.7591,12 | |
| 2024-02-16 16:02:00,1708099320000,72.7,72.74,72.7,72.74,1515.0,72.7115,22 | |
| 2024-02-16 16:03:00,1708099380000,72.72,72.72,72.7,72.72,1074.0,72.716,14 | |
| 2024-02-16 16:04:00,1708099440000,72.75,72.75,72.75,72.75,488.0,72.7341,14 | |
| 2024-02-16 16:05:00,1708099500000,72.71,72.74,72.7,72.74,2192.0,72.7071,20 | |
| 2024-02-16 16:06:00,1708099560000,72.735,72.735,72.735,72.735,727.0,72.7306,12 | |
| 2024-02-16 16:07:00,1708099620000,72.68,72.68,72.63,72.63,1735.0,72.6534,25 | |
| 2024-02-16 16:08:00,1708099680000,72.62,72.66,72.61,72.66,2237.0,72.6403,25 | |
| 2024-02-16 16:09:00,1708099740000,72.72,72.72,72.68,72.68,4221.0,72.7035,54 | |
| 2024-02-16 16:10:00,1708099800000,72.69,72.94,72.69,72.91,25022.0,72.8601,213 | |
| 2024-02-16 16:11:00,1708099860000,72.87,72.9,72.84,72.9,8047.0,72.8657,65 | |
| 2024-02-16 16:12:00,1708099920000,72.87,72.88,72.86,72.88,5270.0,72.8703,54 | |
| 2024-02-16 16:13:00,1708099980000,72.84,72.85,72.82,72.85,4004.0,72.836,43 | |
| 2024-02-16 16:14:00,1708100040000,72.81,72.83,72.79,72.82,1687.0,72.8119,30 | |
| 2024-02-16 16:15:00,1708100100000,72.83,72.87,72.81,72.8461,5289.0,72.8549,49 | |
| 2024-02-16 16:16:00,1708100160000,72.835,72.86,72.81,72.81,4963.0,72.838,52 | |
| 2024-02-16 16:17:00,1708100220000,72.83,72.92,72.8,72.92,4424.0,72.8409,54 | |
| 2024-02-16 16:18:00,1708100280000,72.89,72.97,72.89,72.96,3896.0,72.9409,52 | |
| 2024-02-16 16:19:00,1708100340000,72.97,72.97,72.94,72.95,9340.0,72.9508,84 | |
| 2024-02-16 16:20:00,1708100400000,72.96,72.99,72.96,72.97,2335.0,72.9741,23 | |
| 2024-02-16 16:21:00,1708100460000,72.955,72.97,72.94,72.94,6856.0,72.9548,58 | |
| 2024-02-16 16:22:00,1708100520000,72.96,73.0008,72.95,73.0,6301.0,72.9865,56 | |
| 2024-02-16 16:23:00,1708100580000,72.97,73.07,72.97,73.06,32725.0,73.0304,215 | |
| 2024-02-16 16:24:00,1708100640000,73.06,73.09,73.03,73.03,18043.0,73.0793,154 | |
| 2024-02-16 16:25:00,1708100700000,73.01,73.06,73.01,73.04,1527.0,73.0406,27 | |
| 2024-02-16 16:26:00,1708100760000,73.04,73.05,73.01,73.01,19035.0,73.0393,152 | |
| 2024-02-16 16:27:00,1708100820000,73.02,73.02,72.97,73.01,56594.0,72.9915,188 | |
| 2024-02-16 16:28:00,1708100880000,73.0,73.03,72.95,72.97,92057.0,72.997,382 | |
| 2024-02-16 16:29:00,1708100940000,72.98,73.0,72.95,72.97,12990.0,72.9842,89 | |
| 2024-02-16 16:30:00,1708101000000,72.97,72.98,72.94,72.95,18625.0,72.9646,155 | |
| 2024-02-16 16:31:00,1708101060000,72.94,73.02,72.94,72.98,13132.0,72.9869,96 | |
| 2024-02-16 16:32:00,1708101120000,72.98,72.99,72.87,72.87,5299.0,72.9583,47 | |
| 2024-02-16 16:33:00,1708101180000,72.89,72.8901,72.81,72.84,12310.0,72.8525,98 | |
| 2024-02-16 16:34:00,1708101240000,72.84,72.91,72.83,72.91,10245.0,72.8767,96 | |
| 2024-02-16 16:35:00,1708101300000,72.9,73.02,72.9,73.01,3438.0,72.9788,29 | |
| 2024-02-16 16:36:00,1708101360000,73.01,73.01,72.99,72.99,1389.0,72.9938,20 | |
| 2024-02-16 16:37:00,1708101420000,73.0,73.08,73.0,73.08,7082.0,73.0518,66 | |
| 2024-02-16 16:38:00,1708101480000,73.06,73.06,73.03,73.05,932.0,73.0415,14 | |
| 2024-02-16 16:39:00,1708101540000,73.06,73.06,73.02,73.04,8206.0,73.051,54 | |
| 2024-02-16 16:40:00,1708101600000,73.02,73.05,73.02,73.05,1348.0,73.0437,19 | |
| 2024-02-16 16:41:00,1708101660000,73.0499,73.06,73.03,73.04,2905.0,73.0464,22 | |
| 2024-02-16 16:42:00,1708101720000,73.07,73.07,73.05,73.06,891.0,73.0581,13 | |
| 2024-02-16 16:43:00,1708101780000,73.05,73.07,73.04,73.06,2001.0,73.0523,29 | |
| 2024-02-16 16:44:00,1708101840000,73.04,73.08,73.04,73.08,1002.0,73.0562,14 | |
| 2024-02-16 16:45:00,1708101900000,73.07,73.12,73.03,73.12,16764.0,73.1072,129 | |
| 2024-02-16 16:46:00,1708101960000,73.12,73.17,73.11,73.125,2819.0,73.1341,29 | |
| 2024-02-16 16:47:00,1708102020000,73.13,73.13,73.12,73.12,317.0,73.1191,7 | |
| 2024-02-16 16:48:00,1708102080000,73.14,73.15,73.1,73.1,4054.0,73.122,40 | |
| 2024-02-16 16:49:00,1708102140000,73.1,73.12,73.09,73.11,3941.0,73.1048,41 | |
| 2024-02-16 16:50:00,1708102200000,73.11,73.12,73.02,73.05,4659.0,73.0779,38 | |
| 2024-02-16 16:51:00,1708102260000,73.05,73.05,73.01,73.01,8335.0,73.0441,77 | |
| 2024-02-16 16:52:00,1708102320000,73.02,73.07,73.0,73.07,3230.0,73.0218,37 | |
| 2024-02-16 16:53:00,1708102380000,73.09,73.11,73.08,73.08,2735.0,73.0882,42 | |
| 2024-02-16 16:54:00,1708102440000,73.05,73.08,73.05,73.08,2386.0,73.0716,20 | |
| 2024-02-16 16:55:00,1708102500000,73.08,73.08,73.08,73.08,207.0,73.0838,11 | |
| 2024-02-16 16:56:00,1708102560000,73.12,73.14,73.11,73.13,1581.0,73.1204,23 | |
| 2024-02-16 16:57:00,1708102620000,73.11,73.11,73.09,73.09,559.0,73.1051,7 | |
| 2024-02-16 16:58:00,1708102680000,73.1,73.17,73.09,73.165,9222.0,73.1511,71 | |
| 2024-02-16 16:59:00,1708102740000,73.18,73.21,73.17,73.18,1745.0,73.1957,33 | |
| 2024-02-16 17:00:00,1708102800000,73.18,73.2,73.17,73.17,3582.0,73.1815,36 | |
| 2024-02-16 17:01:00,1708102860000,73.175,73.21,73.175,73.2,8917.0,73.1994,78 | |
| 2024-02-16 17:02:00,1708102920000,73.2,73.22,73.2,73.22,2748.0,73.2122,27 | |
| 2024-02-16 17:03:00,1708102980000,73.21,73.22,73.19,73.19,924.0,73.2018,26 | |
| 2024-02-16 17:04:00,1708103040000,73.2,73.2,73.18,73.2,10770.0,73.188,85 | |
| 2024-02-16 17:05:00,1708103100000,73.18,73.23,73.18,73.22,7065.0,73.2238,69 | |
| 2024-02-16 17:06:00,1708103160000,73.21,73.2119,73.19,73.2119,2434.0,73.208,26 | |
| 2024-02-16 17:07:00,1708103220000,73.21,73.21,73.17,73.21,6753.0,73.1803,51 | |
| 2024-02-16 17:08:00,1708103280000,73.21,73.22,73.21,73.21,2567.0,73.2137,32 | |
| 2024-02-16 17:09:00,1708103340000,73.24,73.28,73.24,73.28,5105.0,73.2651,66 | |
| 2024-02-16 17:10:00,1708103400000,73.29,73.29,73.26,73.28,3082.0,73.2763,36 | |
| 2024-02-16 17:11:00,1708103460000,73.28,73.28,73.28,73.28,1027.0,73.2798,22 | |
| 2024-02-16 17:12:00,1708103520000,73.29,73.32,73.29,73.31,13225.0,73.3016,89 | |
| 2024-02-16 17:13:00,1708103580000,73.31,73.31,73.25,73.26,3235.0,73.2705,43 | |
| 2024-02-16 17:14:00,1708103640000,73.28,73.37,73.27,73.37,13077.0,73.3356,110 | |
| 2024-02-16 17:15:00,1708103700000,73.37,73.3878,73.37,73.38,3861.0,73.3793,37 | |
| 2024-02-16 17:16:00,1708103760000,73.384,73.39,73.36,73.37,2442.0,73.379,23 | |
| 2024-02-16 17:17:00,1708103820000,73.35,73.36,73.34,73.36,514.0,73.3498,8 | |
| 2024-02-16 17:18:00,1708103880000,73.34,73.34,73.26,73.27,5280.0,73.2959,66 | |
| 2024-02-16 17:19:00,1708103940000,73.26,73.282,73.25,73.282,9193.0,73.2662,59 | |
| 2024-02-16 17:20:00,1708104000000,73.28,73.28,73.27,73.28,511.0,73.2778,7 | |
| 2024-02-16 17:21:00,1708104060000,73.29,73.29,73.29,73.29,207.0,73.2899,6 | |
| 2024-02-16 17:22:00,1708104120000,73.3,73.33,73.2697,73.31,4382.0,73.2949,40 | |
| 2024-02-16 17:23:00,1708104180000,73.3332,73.38,73.3332,73.38,5842.0,73.3729,49 | |
| 2024-02-16 17:24:00,1708104240000,73.37,73.37,73.36,73.36,1075.0,73.3632,14 | |
| 2024-02-16 17:25:00,1708104300000,73.3792,73.3792,73.36,73.36,854.0,73.3672,15 | |
| 2024-02-16 17:26:00,1708104360000,73.38,73.38,73.35,73.35,3345.0,73.3521,29 | |
| 2024-02-16 17:27:00,1708104420000,73.36,73.37,73.36,73.37,3078.0,73.364,32 | |
| 2024-02-16 17:28:00,1708104480000,73.37,73.41,73.36,73.4,12193.0,73.3974,110 | |
| 2024-02-16 17:29:00,1708104540000,73.4,73.415,73.39,73.39,4918.0,73.4044,45 | |
| 2024-02-16 17:30:00,1708104600000,73.395,73.46,73.395,73.43,27802.0,73.4281,217 | |
| 2024-02-16 17:31:00,1708104660000,73.44,73.44,73.42,73.44,1056.0,73.4366,22 | |
| 2024-02-16 17:32:00,1708104720000,73.47,73.53,73.47,73.5,21342.0,73.5037,181 | |
| 2024-02-16 17:33:00,1708104780000,73.49,73.5,73.49,73.5,1571.0,73.494,26 | |
| 2024-02-16 17:34:00,1708104840000,73.5,73.51,73.49,73.49,7910.0,73.5003,61 | |
| 2024-02-16 17:35:00,1708104900000,73.48,73.49,73.45,73.46,4363.0,73.4669,46 | |
| 2024-02-16 17:36:00,1708104960000,73.47,73.5,73.47,73.5,1561.0,73.4891,22 | |
| 2024-02-16 17:37:00,1708105020000,73.5,73.55,73.5,73.55,3584.0,73.5186,51 | |
| 2024-02-16 17:38:00,1708105080000,73.54,73.54,73.52,73.52,674.0,73.5299,12 | |
| 2024-02-16 17:39:00,1708105140000,73.52,73.55,73.52,73.55,2617.0,73.5378,30 | |
| 2024-02-16 17:40:00,1708105200000,73.56,73.56,73.51,73.54,1659.0,73.525,25 | |
| 2024-02-16 17:41:00,1708105260000,73.52,73.52,73.46,73.46,1374.0,73.4816,18 | |
| 2024-02-16 17:42:00,1708105320000,73.48,73.51,73.48,73.51,3745.0,73.5031,38 | |
| 2024-02-16 17:43:00,1708105380000,73.51,73.51,73.47,73.47,2286.0,73.484,24 | |
| 2024-02-16 17:44:00,1708105440000,73.46,73.46,73.37,73.38,3336.0,73.4219,34 | |
| 2024-02-16 17:45:00,1708105500000,73.4,73.45,73.4,73.41,2385.0,73.4166,24 | |
| 2024-02-16 17:46:00,1708105560000,73.43,73.44,73.43,73.44,934.0,73.4353,11 | |
| 2024-02-16 17:47:00,1708105620000,73.43,73.44,73.41,73.44,1406.0,73.428,16 | |
| 2024-02-16 17:48:00,1708105680000,73.425,73.43,73.42,73.42,1995.0,73.4246,20 | |
| 2024-02-16 17:49:00,1708105740000,73.41,73.41,73.32,73.33,4435.0,73.3441,45 | |
| 2024-02-16 17:50:00,1708105800000,73.32,73.33,73.31,73.33,3215.0,73.329,14 | |
| 2024-02-16 17:51:00,1708105860000,73.34,73.36,73.2496,73.2496,10141.0,73.2936,66 | |
| 2024-02-16 17:52:00,1708105920000,73.25,73.269,73.22,73.255,6761.0,73.2348,53 | |
| 2024-02-16 17:53:00,1708105980000,73.27,73.29,73.25,73.25,8038.0,73.2562,64 | |
| 2024-02-16 17:54:00,1708106040000,73.26,73.28,73.23,73.24,2340.0,73.2562,30 | |
| 2024-02-16 17:55:00,1708106100000,73.23,73.23,73.13,73.21,20090.0,73.1717,129 | |
| 2024-02-16 17:56:00,1708106160000,73.19,73.23,73.19,73.21,1373.0,73.2158,16 | |
| 2024-02-16 17:57:00,1708106220000,73.22,73.26,73.22,73.26,4406.0,73.2373,34 | |
| 2024-02-16 17:58:00,1708106280000,73.23,73.23,73.22,73.23,899.0,73.2258,15 | |
| 2024-02-16 17:59:00,1708106340000,73.18,73.19,73.17,73.17,12705.0,73.1743,46 | |
| 2024-02-16 18:00:00,1708106400000,73.17,73.24,73.16,73.24,17943.0,73.1862,130 | |
| 2024-02-16 18:01:00,1708106460000,73.25,73.25,73.2,73.2,1770.0,73.2281,18 | |
| 2024-02-16 18:02:00,1708106520000,73.21,73.23,73.19,73.19,1701.0,73.2113,19 | |
| 2024-02-16 18:03:00,1708106580000,73.2099,73.2099,73.18,73.185,702.0,73.195,9 | |
| 2024-02-16 18:04:00,1708106640000,73.19,73.19,73.16,73.18,7093.0,73.1743,60 | |
| 2024-02-16 18:05:00,1708106700000,73.18,73.18,73.09,73.1,7999.0,73.1409,68 | |
| 2024-02-16 18:06:00,1708106760000,73.095,73.11,73.08,73.0999,4552.0,73.0956,47 | |
| 2024-02-16 18:07:00,1708106820000,73.09,73.105,73.0,73.0,20662.0,73.0776,104 | |
| 2024-02-16 18:08:00,1708106880000,73.02,73.1,73.01,73.1,8968.0,73.0225,58 | |
| 2024-02-16 18:09:00,1708106940000,73.08,73.13,73.08,73.13,1348.0,73.096,14 | |
| 2024-02-16 18:10:00,1708107000000,73.13,73.14,73.1199,73.13,1373.0,73.1294,16 | |
| 2024-02-16 18:11:00,1708107060000,73.13,73.2,73.13,73.2,4072.0,73.1647,39 | |
| 2024-02-16 18:12:00,1708107120000,73.2,73.22,73.19,73.22,4084.0,73.2089,48 | |
| 2024-02-16 18:13:00,1708107180000,73.22,73.22,73.19,73.2,978.0,73.2075,15 | |
| 2024-02-16 18:14:00,1708107240000,73.2002,73.215,73.18,73.215,2694.0,73.2042,22 | |
| 2024-02-16 18:15:00,1708107300000,73.25,73.27,73.23,73.23,5884.0,73.2604,60 | |
| 2024-02-16 18:16:00,1708107360000,73.24,73.24,73.22,73.22,988.0,73.2316,13 | |
| 2024-02-16 18:17:00,1708107420000,73.23,73.24,73.195,73.195,917.0,73.2147,11 | |
| 2024-02-16 18:18:00,1708107480000,73.2,73.22,73.2,73.2,1107.0,73.2047,14 | |
| 2024-02-16 18:19:00,1708107540000,73.2,73.23,73.18,73.18,1413.0,73.212,13 | |
| 2024-02-16 18:20:00,1708107600000,73.17,73.18,73.16,73.16,1409.0,73.1643,18 | |
| 2024-02-16 18:21:00,1708107660000,73.19,73.19,73.15,73.16,13292.0,73.1663,99 | |
| 2024-02-16 18:22:00,1708107720000,73.17,73.2,73.17,73.19,1311.0,73.1914,8 | |
| 2024-02-16 18:23:00,1708107780000,73.2,73.23,73.19,73.23,11965.0,73.2138,104 | |
| 2024-02-16 18:24:00,1708107840000,73.24,73.24,73.21,73.21,2576.0,73.2231,14 | |
| 2024-02-16 18:25:00,1708107900000,73.22,73.23,73.22,73.23,1102.0,73.2246,13 | |
| 2024-02-16 18:26:00,1708107960000,73.24,73.24,73.23,73.23,1897.0,73.2383,21 | |
| 2024-02-16 18:27:00,1708108020000,73.23,73.2301,73.21,73.23,1702.0,73.2272,10 | |
| 2024-02-16 18:28:00,1708108080000,73.265,73.265,73.24,73.24,5552.0,73.258,61 | |
| 2024-02-16 18:29:00,1708108140000,73.26,73.26,73.2591,73.2591,1512.0,73.2595,7 | |
| 2024-02-16 18:30:00,1708108200000,73.22,73.26,73.22,73.25,902.0,73.2378,12 | |
| 2024-02-16 18:31:00,1708108260000,73.28,73.31,73.28,73.29,1692.0,73.2924,27 | |
| 2024-02-16 18:32:00,1708108320000,73.29,73.3,73.28,73.28,1253.0,73.2857,21 | |
| 2024-02-16 18:33:00,1708108380000,73.28,73.31,73.28,73.31,2150.0,73.3004,19 | |
| 2024-02-16 18:34:00,1708108440000,73.31,73.31,73.3,73.3,2496.0,73.3036,28 | |
| 2024-02-16 18:35:00,1708108500000,73.28,73.29,73.27,73.28,3051.0,73.2817,15 | |
| 2024-02-16 18:36:00,1708108560000,73.29,73.29,73.29,73.29,705.0,73.29,6 | |
| 2024-02-16 18:37:00,1708108620000,73.29,73.29,73.29,73.29,356.0,73.29,7 | |
| 2024-02-16 18:38:00,1708108680000,73.29,73.31,73.29,73.31,1580.0,73.298,14 | |
| 2024-02-16 18:39:00,1708108740000,73.31,73.32,73.31,73.31,2037.0,73.3137,17 | |
| 2024-02-16 18:40:00,1708108800000,73.31,73.31,73.29,73.31,2114.0,73.3014,11 | |
| 2024-02-16 18:41:00,1708108860000,73.32,73.33,73.32,73.32,3548.0,73.3221,27 | |
| 2024-02-16 18:42:00,1708108920000,73.32,73.34,73.32,73.33,7965.0,73.3265,66 | |
| 2024-02-16 18:43:00,1708108980000,73.36,73.37,73.35,73.36,2249.0,73.3641,24 | |
| 2024-02-16 18:44:00,1708109040000,73.37,73.38,73.36,73.3797,1097.0,73.37,15 | |
| 2024-02-16 18:45:00,1708109100000,73.37,73.39,73.3592,73.39,940.0,73.3787,12 | |
| 2024-02-16 18:46:00,1708109160000,73.37,73.4,73.35,73.35,1732.0,73.3723,28 | |
| 2024-02-16 18:47:00,1708109220000,73.3512,73.36,73.35,73.36,1198.0,73.3519,13 | |
| 2024-02-16 18:48:00,1708109280000,73.351,73.37,73.35,73.37,1962.0,73.3557,18 | |
| 2024-02-16 18:49:00,1708109340000,73.38,73.38,73.32,73.32,1227.0,73.3466,18 | |
| 2024-02-16 18:50:00,1708109400000,73.33,73.34,73.33,73.34,547.0,73.3367,7 | |
| 2024-02-16 18:51:00,1708109460000,73.33,73.33,73.29,73.29,1413.0,73.3035,7 | |
| 2024-02-16 18:52:00,1708109520000,73.26,73.26,73.26,73.26,1205.0,73.2601,7 | |
| 2024-02-16 18:53:00,1708109580000,73.25,73.25,73.13,73.15,18517.0,73.2075,149 | |
| 2024-02-16 18:54:00,1708109640000,73.16,73.21,73.16,73.18,3419.0,73.1891,38 | |
| 2024-02-16 18:55:00,1708109700000,73.18,73.24,73.16,73.24,1225.0,73.1846,12 | |
| 2024-02-16 18:56:00,1708109760000,73.29,73.33,73.29,73.33,5618.0,73.3216,42 | |
| 2024-02-16 18:57:00,1708109820000,73.38,73.38,73.35,73.35,1350.0,73.3648,12 | |
| 2024-02-16 18:58:00,1708109880000,73.35,73.37,73.35,73.37,378.0,73.36,5 | |
| 2024-02-16 18:59:00,1708109940000,73.36,73.37,73.33,73.36,1161.0,73.3597,20 | |
| 2024-02-16 19:00:00,1708110000000,73.35,73.4,73.35,73.4,2682.0,73.3792,33 | |
| 2024-02-16 19:01:00,1708110060000,73.4013,73.4013,73.3,73.34,9005.0,73.3287,84 | |
| 2024-02-16 19:02:00,1708110120000,73.36,73.36,73.29,73.34,2406.0,73.3202,41 | |
| 2024-02-16 19:03:00,1708110180000,73.32,73.32,73.26,73.26,4010.0,73.2936,45 | |
| 2024-02-16 19:04:00,1708110240000,73.27,73.29,73.26,73.29,3835.0,73.273,41 | |
| 2024-02-16 19:05:00,1708110300000,73.3,73.36,73.3,73.36,7350.0,73.3391,53 | |
| 2024-02-16 19:06:00,1708110360000,73.34,73.37,73.34,73.36,1375.0,73.3512,19 | |
| 2024-02-16 19:07:00,1708110420000,73.37,73.37,73.33,73.34,9880.0,73.3402,61 | |
| 2024-02-16 19:08:00,1708110480000,73.35,73.37,73.34,73.34,9170.0,73.3558,94 | |
| 2024-02-16 19:09:00,1708110540000,73.34,73.34,73.27,73.29,4959.0,73.3005,40 | |
| 2024-02-16 19:10:00,1708110600000,73.31,73.34,73.31,73.34,6274.0,73.3377,41 | |
| 2024-02-16 19:11:00,1708110660000,73.34,73.365,73.3,73.3,2331.0,73.3451,28 | |
| 2024-02-16 19:12:00,1708110720000,73.33,73.36,73.32,73.35,12658.0,73.3464,101 | |
| 2024-02-16 19:13:00,1708110780000,73.34,73.37,73.32,73.33,2696.0,73.3379,39 | |
| 2024-02-16 19:14:00,1708110840000,73.33,73.33,73.28,73.31,3213.0,73.3025,34 | |
| 2024-02-16 19:15:00,1708110900000,73.31,73.34,73.31,73.33,5123.0,73.338,41 | |
| 2024-02-16 19:16:00,1708110960000,73.3,73.3,73.215,73.235,26013.0,73.2373,122 | |
| 2024-02-16 19:17:00,1708111020000,73.235,73.29,73.21,73.29,9542.0,73.2344,51 | |
| 2024-02-16 19:18:00,1708111080000,73.29,73.38,73.28,73.37,14856.0,73.3494,118 | |
| 2024-02-16 19:19:00,1708111140000,73.35,73.41,73.34,73.4,15336.0,73.3702,116 | |
| 2024-02-16 19:20:00,1708111200000,73.4,73.43,73.37,73.43,11407.0,73.3925,111 | |
| 2024-02-16 19:21:00,1708111260000,73.4,73.45,73.39,73.45,10833.0,73.4125,84 | |
| 2024-02-16 19:22:00,1708111320000,73.45,73.46,73.42,73.42,13960.0,73.4479,139 | |
| 2024-02-16 19:23:00,1708111380000,73.44,73.56,73.4,73.44,40150.0,73.4709,326 | |
| 2024-02-16 19:24:00,1708111440000,73.44,73.52,73.44,73.5,39072.0,73.4922,268 | |
| 2024-02-16 19:25:00,1708111500000,73.5,73.54,73.48,73.54,40439.0,73.5193,252 | |
| 2024-02-16 19:26:00,1708111560000,73.54,73.56,73.51,73.54,16741.0,73.5453,141 | |
| 2024-02-16 19:27:00,1708111620000,73.56,73.56,73.47,73.49,15007.0,73.5103,132 | |
| 2024-02-16 19:28:00,1708111680000,73.49,73.61,73.47,73.605,30515.0,73.5562,246 | |
| 2024-02-16 19:29:00,1708111740000,73.61,73.63,73.59,73.59,26692.0,73.6089,223 | |
| 2024-02-16 19:30:00,1708111800000,73.6,73.6,73.54,73.56,13920.0,73.5824,115 | |
| 2024-02-16 19:31:00,1708111860000,73.58,73.62,73.55,73.57,5293.0,73.5924,58 | |
| 2024-02-16 19:32:00,1708111920000,73.57,73.57,73.52,73.525,3702.0,73.5446,40 | |
| 2024-02-16 19:33:00,1708111980000,73.52,73.52,73.49,73.49,2527.0,73.5021,24 | |
| 2024-02-16 19:34:00,1708112040000,73.49,73.492,73.48,73.48,2727.0,73.4868,28 | |
| 2024-02-16 19:35:00,1708112100000,73.49,73.5307,73.49,73.53,7620.0,73.5196,65 | |
| 2024-02-16 19:36:00,1708112160000,73.53,73.53,73.5,73.51,4455.0,73.5152,42 | |
| 2024-02-16 19:37:00,1708112220000,73.49,73.49,73.47,73.47,2987.0,73.48,31 | |
| 2024-02-16 19:38:00,1708112280000,73.48,73.48,73.45,73.47,7537.0,73.4652,69 | |
| 2024-02-16 19:39:00,1708112340000,73.47,73.49,73.46,73.46,3178.0,73.4764,22 | |
| 2024-02-16 19:40:00,1708112400000,73.48,73.54,73.48,73.5199,20572.0,73.5146,149 | |
| 2024-02-16 19:41:00,1708112460000,73.5199,73.5199,73.5,73.5,1477.0,73.508,20 | |
| 2024-02-16 19:42:00,1708112520000,73.51,73.53,73.5,73.52,5378.0,73.5209,48 | |
| 2024-02-16 19:43:00,1708112580000,73.52,73.52,73.47,73.47,3536.0,73.4866,39 | |
| 2024-02-16 19:44:00,1708112640000,73.47,73.48,73.45,73.4799,6742.0,73.467,73 | |
| 2024-02-16 19:45:00,1708112700000,73.48,73.49,73.46,73.49,5084.0,73.467,41 | |
| 2024-02-16 19:46:00,1708112760000,73.5,73.53,73.49,73.52,58101.0,73.5086,231 | |
| 2024-02-16 19:47:00,1708112820000,73.51,73.55,73.5,73.52,24488.0,73.5157,139 | |
| 2024-02-16 19:48:00,1708112880000,73.52,73.54,73.5105,73.54,5455.0,73.5299,25 | |
| 2024-02-16 19:49:00,1708112940000,73.52,73.52,73.5,73.505,11740.0,73.5116,68 | |
| 2024-02-16 19:50:00,1708113000000,73.51,73.51,73.5,73.5,4620.0,73.5056,38 | |
| 2024-02-16 19:51:00,1708113060000,73.5,73.52,73.5,73.515,29613.0,73.51,30 | |
| 2024-02-16 19:52:00,1708113120000,73.51,73.52,73.491,73.52,4205.0,73.5067,36 | |
| 2024-02-16 19:53:00,1708113180000,73.5108,73.5108,73.5,73.5,202653.0,73.5099,28 | |
| 2024-02-16 19:54:00,1708113240000,73.5,73.5,73.49,73.49,3057.0,73.4933,25 | |
| 2024-02-16 19:55:00,1708113300000,73.482,73.51,73.482,73.51,11934.0,73.499,46 | |
| 2024-02-16 19:56:00,1708113360000,73.51,73.51,73.46,73.47,38293.0,73.4785,116 | |
| 2024-02-16 19:57:00,1708113420000,73.47,73.4714,73.47,73.47,721.0,73.4692,13 | |
| 2024-02-16 19:58:00,1708113480000,73.47,73.47,73.47,73.47,2078.0,73.4697,19 | |
| 2024-02-16 19:59:00,1708113540000,73.47,73.49,73.47,73.485,7127.0,73.4873,71 | |
| 2024-02-16 20:00:00,1708113600000,73.485,73.49,73.48,73.49,12573.0,73.487,105 | |
| 2024-02-16 20:01:00,1708113660000,73.49,73.49,73.47,73.47,7734.0,73.4795,69 | |
| 2024-02-16 20:02:00,1708113720000,73.47,73.47,73.46,73.46,10056.0,73.4647,81 | |
| 2024-02-16 20:03:00,1708113780000,73.46,73.46,73.44,73.445,13010.0,73.4456,88 | |
| 2024-02-16 20:04:00,1708113840000,73.44,73.465,73.44,73.4516,7910.0,73.4513,55 | |
| 2024-02-16 20:05:00,1708113900000,73.465,73.485,73.46,73.47,27046.0,73.4774,69 | |
| 2024-02-16 20:06:00,1708113960000,73.48,73.5,73.48,73.5,9118.0,73.4833,74 | |
| 2024-02-16 20:07:00,1708114020000,73.5,73.505,73.48,73.5,22143.0,73.4947,115 | |
| 2024-02-16 20:08:00,1708114080000,73.505,73.505,73.48,73.49,39323.0,73.4961,51 | |
| 2024-02-16 20:09:00,1708114140000,73.48,73.485,73.48,73.48,9895.0,73.4826,33 | |
| 2024-02-16 20:10:00,1708114200000,73.48,73.485,73.47,73.47,3621.0,73.4757,23 | |
| 2024-02-16 20:11:00,1708114260000,73.46,73.465,73.45,73.46,8232.0,73.4539,49 | |
| 2024-02-16 20:12:00,1708114320000,73.45,73.46,73.44,73.46,2413.0,73.4509,26 | |
| 2024-02-16 20:13:00,1708114380000,73.46,73.475,73.45,73.47,74604.0,73.4684,248 | |
| 2024-02-16 20:14:00,1708114440000,73.475,73.49,73.47,73.49,52930.0,73.472,151 | |
| 2024-02-16 20:15:00,1708114500000,73.48,73.485,73.48,73.485,2010.0,73.4808,18 | |
| 2024-02-16 20:16:00,1708114560000,73.475,73.49,73.47,73.49,2831.0,73.4812,23 | |
| 2024-02-16 20:17:00,1708114620000,73.49,73.495,73.49,73.49,2477.0,73.4907,25 | |
| 2024-02-16 20:18:00,1708114680000,73.49,73.51,73.49,73.505,3132.0,73.5017,25 | |
| 2024-02-16 20:19:00,1708114740000,73.505,73.515,73.505,73.515,2048.0,73.5088,22 | |
| 2024-02-16 20:20:00,1708114800000,73.5186,73.5186,73.51,73.515,2350.0,73.5111,14 | |
| 2024-02-16 20:21:00,1708114860000,73.51,73.515,73.505,73.505,3821.0,73.5112,20 | |
| 2024-02-16 20:22:00,1708114920000,73.506,73.506,73.49,73.505,3632.0,73.5012,31 | |
| 2024-02-16 20:23:00,1708114980000,73.505,73.505,73.5,73.5,801.0,73.5019,9 | |
| 2024-02-16 20:24:00,1708115040000,73.505,73.505,73.505,73.505,867.0,73.5039,7 | |
| 2024-02-16 20:25:00,1708115100000,73.495,73.51,73.495,73.505,4552.0,73.5081,19 | |
| 2024-02-16 20:26:00,1708115160000,73.51,73.52,73.5,73.51,39879.0,73.5086,73 | |
| 2024-02-16 20:27:00,1708115220000,73.505,73.51,73.5,73.505,14613.0,73.5067,41 | |
| 2024-02-16 20:28:00,1708115280000,73.51,73.51,73.5,73.505,71736.0,73.5038,172 | |
| 2024-02-16 20:29:00,1708115340000,73.505,73.51,73.5,73.5,27085.0,73.5041,101 | |
| 2024-02-16 20:30:00,1708115400000,73.5,73.51,73.49,73.495,66856.0,73.4958,292 | |
| 2024-02-16 20:31:00,1708115460000,73.49,73.495,73.46,73.475,34153.0,73.4706,244 | |
| 2024-02-16 20:32:00,1708115520000,73.48,73.49,73.44,73.44,19384.0,73.4637,142 | |
| 2024-02-16 20:33:00,1708115580000,73.44,73.46,73.43,73.46,13966.0,73.4444,72 | |
| 2024-02-16 20:34:00,1708115640000,73.46,73.47,73.45,73.47,9494.0,73.465,56 | |
| 2024-02-16 20:35:00,1708115700000,73.475,73.48,73.47,73.48,11654.0,73.4786,38 | |
| 2024-02-16 20:36:00,1708115760000,73.48,73.5,73.48,73.49,30341.0,73.4902,115 | |
| 2024-02-16 20:37:00,1708115820000,73.48,73.49,73.475,73.49,38803.0,73.4834,119 | |
| 2024-02-16 20:38:00,1708115880000,73.485,73.49,73.47,73.49,45878.0,73.4777,159 | |
| 2024-02-16 20:39:00,1708115940000,73.49,73.49,73.475,73.475,20297.0,73.4864,59 | |
| 2024-02-16 20:40:00,1708116000000,73.475,73.48,73.45,73.45,33502.0,73.461,194 | |
| 2024-02-16 20:41:00,1708116060000,73.445,73.45,73.435,73.44,38949.0,73.4442,138 | |
| 2024-02-16 20:42:00,1708116120000,73.43,73.44,73.43,73.44,20872.0,73.4365,106 | |
| 2024-02-16 20:43:00,1708116180000,73.44,73.44,73.43,73.43,19441.0,73.4354,90 | |
| 2024-02-16 20:44:00,1708116240000,73.42,73.435,73.42,73.425,21904.0,73.4286,140 | |
| 2024-02-16 20:45:00,1708116300000,73.4206,73.45,73.42,73.45,25101.0,73.4376,120 | |
| 2024-02-16 20:46:00,1708116360000,73.44,73.44,73.42,73.43,8883.0,73.4281,96 | |
| 2024-02-16 20:47:00,1708116420000,73.435,73.44,73.43,73.44,15725.0,73.4349,107 | |
| 2024-02-16 20:48:00,1708116480000,73.435,73.455,73.4301,73.455,24364.0,73.4409,187 | |
| 2024-02-16 20:49:00,1708116540000,73.455,73.465,73.45,73.46,21943.0,73.4615,130 | |
| 2024-02-16 20:50:00,1708116600000,73.46,73.47,73.45,73.46,3804.0,73.4629,34 | |
| 2024-02-16 20:51:00,1708116660000,73.46,73.46,73.44,73.4475,22829.0,73.451,174 | |
| 2024-02-16 20:52:00,1708116720000,73.45,73.455,73.44,73.45,8701.0,73.4462,60 | |
| 2024-02-16 20:53:00,1708116780000,73.45,73.455,73.435,73.44,45568.0,73.4476,280 | |
| 2024-02-16 20:54:00,1708116840000,73.445,73.48,73.445,73.46,22274.0,73.4677,164 | |
| 2024-02-16 20:55:00,1708116900000,73.456,73.47,73.44,73.445,27540.0,73.4574,178 | |
| 2024-02-16 20:56:00,1708116960000,73.44,73.45,73.425,73.43,21426.0,73.4352,137 | |
| 2024-02-16 20:57:00,1708117020000,73.43,73.435,73.4,73.4,54163.0,73.4239,259 | |
| 2024-02-16 20:58:00,1708117080000,73.4,73.425,73.4,73.42,55489.0,73.416,376 | |
| 2024-02-16 20:59:00,1708117140000,73.42,73.45,73.4,73.41,48767.0,73.4218,364 | |
| 2024-02-16 21:00:00,1708117200000,73.42,73.42,73.42,73.42,5808.0,73.42,11 | |
| 2024-02-16 21:03:00,1708117380000,73.42,73.42,73.42,73.42,100.0,73.42,1 | |
| 2024-02-16 21:06:00,1708117560000,73.4296,73.4296,73.4296,73.4296,544.0,73.4296,1 | |
| 2024-02-16 21:08:00,1708117680000,73.4291,73.4291,73.4291,73.4291,122.0,73.4291,1 | |
| 2024-02-16 21:09:00,1708117740000,73.42,73.42,73.42,73.42,690.0,73.42,3 | |
| 2024-02-16 21:10:00,1708117800000,73.4,73.4,73.4,73.4,250.0,73.4,1 | |
| 2024-02-16 21:17:00,1708118220000,73.42,73.42,73.42,73.42,204.0,73.42,4 | |
| 2024-02-16 21:18:00,1708118280000,73.43,73.43,73.43,73.43,200.0,73.43,2 | |
| 2024-02-16 21:21:00,1708118460000,73.41,73.41,73.41,73.41,310.0,73.4097,4 | |
| 2024-02-16 21:23:00,1708118580000,73.42,73.42,73.42,73.42,100.0,73.42,1 | |
| 2024-02-16 21:41:00,1708119660000,73.4,73.4,73.4,73.4,100.0,73.4,1 | |
| 2024-02-16 21:42:00,1708119720000,73.4,73.4,73.4,73.4,100.0,73.4,1 | |
| 2024-02-16 21:45:00,1708119900000,73.44,73.45,73.42,73.42,502.0,73.4376,8 | |
| 2024-02-16 21:50:00,1708120200000,73.43,73.44,73.43,73.44,1500.0,73.4367,7 | |
| 2024-02-16 21:51:00,1708120260000,73.43,73.43,73.43,73.43,1000.0,73.43,1 | |
| 2024-02-16 21:54:00,1708120440000,73.4,73.4,73.4,73.4,1000.0,73.4,1 | |
| 2024-02-16 21:56:00,1708120560000,73.33,73.33,73.33,73.33,167.0,73.3299,3 | |
| 2024-02-16 22:02:00,1708120920000,73.3893,73.3893,73.3893,73.3893,125.0,73.3893,1 | |
| 2024-02-16 22:04:00,1708121040000,73.39,73.39,73.39,73.39,300.0,73.39,3 | |
| 2024-02-16 22:07:00,1708121220000,73.42,73.42,73.42,73.42,410.0,73.42,2 | |
| 2024-02-16 22:28:00,1708122480000,73.43,73.43,73.43,73.43,1000.0,73.43,1 | |
| 2024-02-17 00:33:00,1708129980000,73.43,73.43,73.43,73.43,109.0,73.43,1 | |
| 2024-02-20 09:01:00,1708419660000,73.29,73.29,73.29,73.29,1301.0,73.2669,20 | |
| 2024-02-20 09:34:00,1708421640000,73.04,73.04,73.04,73.04,500.0,73.04,1 | |
| 2024-02-20 09:44:00,1708422240000,72.9,72.9,72.85,72.85,700.0,72.8714,4 | |
| 2024-02-20 10:22:00,1708424520000,72.89,72.89,72.89,72.89,2000.0,72.89,1 | |
| 2024-02-20 10:34:00,1708425240000,72.95,72.95,72.95,72.95,1000.0,72.95,5 | |
| 2024-02-20 11:00:00,1708426800000,72.84,72.84,72.84,72.84,500.0,72.86,6 | |
| 2024-02-20 11:04:00,1708427040000,72.75,72.75,72.75,72.75,350.0,72.75,4 | |
| 2024-02-20 12:00:00,1708430400000,73.15,73.15,72.91,72.92,3619.0,72.9737,50 | |
| 2024-02-20 12:16:00,1708431360000,72.8,72.8,72.8,72.8,225.0,72.8,4 | |
| 2024-02-20 12:25:00,1708431900000,72.81,72.81,72.81,72.81,2024.0,72.8098,5 | |
| 2024-02-20 12:32:00,1708432320000,72.81,72.81,72.81,72.81,510.0,72.7939,8 | |
| 2024-02-20 12:33:00,1708432380000,72.75,72.75,72.74,72.74,1606.0,72.6906,43 | |
| 2024-02-20 12:35:00,1708432500000,72.71,72.72,72.71,72.72,2500.0,72.7146,24 | |
| 2024-02-20 12:38:00,1708432680000,72.66,72.66,72.66,72.66,1219.0,72.6593,6 | |
| 2024-02-20 12:44:00,1708433040000,72.63,72.63,72.63,72.63,100.0,72.63,1 | |
| 2024-02-20 12:45:00,1708433100000,72.66,72.66,72.66,72.66,148.0,72.6545,13 | |
| 2024-02-20 12:51:00,1708433460000,72.73,72.73,72.73,72.73,502.0,72.7299,3 | |
| 2024-02-20 13:00:00,1708434000000,72.72,72.87,72.6,72.75,5574.0,72.7181,25 | |
| 2024-02-20 13:01:00,1708434060000,72.7,72.7,72.7,72.7,216.0,72.7013,7 | |
| 2024-02-20 13:04:00,1708434240000,72.75,72.75,72.75,72.75,116.0,72.7484,6 | |
| 2024-02-20 13:16:00,1708434960000,72.89,72.89,72.89,72.89,119.0,72.8895,7 | |
| 2024-02-20 13:20:00,1708435200000,72.9,72.9,72.9,72.9,103.0,72.8997,3 | |
| 2024-02-20 13:24:00,1708435440000,73.0,73.0,73.0,73.0,142.0,72.998,8 | |
| 2024-02-20 13:25:00,1708435500000,73.0,73.0,72.99,72.99,2006.0,72.9964,24 | |
| 2024-02-20 13:45:00,1708436700000,73.1,73.1,73.1,73.1,530.0,73.0995,8 | |
| 2024-02-20 13:46:00,1708436760000,73.1,73.1,73.1,73.1,501.0,73.0999,2 | |
| 2024-02-20 13:54:00,1708437240000,73.17,73.17,73.17,73.17,1073.0,73.1696,20 | |
| 2024-02-20 14:00:00,1708437600000,73.19,73.23,73.19,73.22,5944.0,73.2307,43 | |
| 2024-02-20 14:01:00,1708437660000,73.24,73.24,73.19,73.19,5655.0,73.2129,22 | |
| 2024-02-20 14:02:00,1708437720000,73.3,73.3,73.3,73.3,123.0,73.2966,8 | |
| 2024-02-20 14:03:00,1708437780000,73.38,73.39,73.37,73.39,4437.0,73.3887,25 | |
| 2024-02-20 14:04:00,1708437840000,73.41,73.41,73.41,73.41,410.0,73.4131,6 | |
| 2024-02-20 14:05:00,1708437900000,73.38,73.38,73.38,73.38,1036.0,73.3778,10 | |
| 2024-02-20 14:06:00,1708437960000,73.3908,73.3908,73.32,73.32,507.0,73.3583,6 | |
| 2024-02-20 14:08:00,1708438080000,73.4,73.4,73.4,73.4,402.0,73.4,3 | |
| 2024-02-20 14:10:00,1708438200000,73.43,73.43,73.43,73.43,173.0,73.4116,14 | |
| 2024-02-20 14:11:00,1708438260000,73.47,73.47,73.47,73.47,101.0,73.4699,2 | |
| 2024-02-20 14:12:00,1708438320000,73.48,73.48,73.48,73.48,107.0,73.4788,4 | |
| 2024-02-20 14:13:00,1708438380000,73.43,73.43,73.43,73.43,170.0,73.4326,6 | |
| 2024-02-20 14:18:00,1708438680000,73.31,73.31,73.31,73.31,2630.0,73.3099,12 | |
| 2024-02-20 14:19:00,1708438740000,73.36,73.36,73.36,73.36,3055.0,73.3599,4 | |
| 2024-02-20 14:21:00,1708438860000,73.4,73.41,73.4,73.41,2767.0,73.4093,13 | |
| 2024-02-20 14:22:00,1708438920000,73.41,73.41,73.41,73.41,1025.0,73.4144,21 | |
| 2024-02-20 14:23:00,1708438980000,73.37,73.37,73.37,73.37,2545.0,73.37,14 | |
| 2024-02-20 14:25:00,1708439100000,73.4,73.4,73.4,73.4,2510.0,73.4,7 | |
| 2024-02-20 14:26:00,1708439160000,73.37,73.41,73.37,73.41,2116.0,73.4082,9 | |
| 2024-02-20 14:27:00,1708439220000,73.44,73.44,73.44,73.44,174.0,73.44,5 | |
| 2024-02-20 14:30:00,1708439400000,73.44,73.45,73.385,73.41,21721.0,73.4277,299 | |
| 2024-02-20 14:31:00,1708439460000,73.4,73.4,73.2,73.21,21772.0,73.2983,186 | |
| 2024-02-20 14:32:00,1708439520000,73.22,73.29,73.21,73.285,14452.0,73.2585,124 | |
| 2024-02-20 14:33:00,1708439580000,73.3,73.37,73.3,73.32,11833.0,73.3344,122 | |
| 2024-02-20 14:34:00,1708439640000,73.315,73.32,73.26,73.29,9187.0,73.2947,79 | |
| 2024-02-20 14:35:00,1708439700000,73.28,73.295,73.23,73.29,14290.0,73.2628,111 | |
| 2024-02-20 14:36:00,1708439760000,73.27,73.28,73.22,73.22,5669.0,73.258,48 | |
| 2024-02-20 14:37:00,1708439820000,73.23,73.34,73.23,73.34,2973.0,73.2865,24 | |
| 2024-02-20 14:38:00,1708439880000,73.33,73.34,73.29,73.3,6702.0,73.3083,58 | |
| 2024-02-20 14:39:00,1708439940000,73.28,73.28,73.14,73.18,8923.0,73.1982,77 | |
| 2024-02-20 14:40:00,1708440000000,73.1701,73.22,73.14,73.2,8869.0,73.1836,84 | |
| 2024-02-20 14:41:00,1708440060000,73.2001,73.24,73.17,73.24,6116.0,73.2111,58 | |
| 2024-02-20 14:42:00,1708440120000,73.23,73.23,73.18,73.2001,2193.0,73.1998,23 | |
| 2024-02-20 14:43:00,1708440180000,73.195,73.23,73.195,73.21,8717.0,73.2158,82 | |
| 2024-02-20 14:44:00,1708440240000,73.2,73.23,73.19,73.2,9940.0,73.2041,117 | |
| 2024-02-20 14:45:00,1708440300000,73.22,73.24,73.11,73.12,19836.0,73.1508,148 | |
| 2024-02-20 14:46:00,1708440360000,73.12,73.19,73.1113,73.19,9005.0,73.1358,87 | |
| 2024-02-20 14:47:00,1708440420000,73.19,73.23,73.16,73.23,13951.0,73.1996,105 | |
| 2024-02-20 14:48:00,1708440480000,73.23,73.36,73.21,73.33,20334.0,73.3273,109 | |
| 2024-02-20 14:49:00,1708440540000,73.34,73.34,73.3,73.3,4603.0,73.3247,61 | |
| 2024-02-20 14:50:00,1708440600000,73.28,73.36,73.28,73.3,7389.0,73.3233,79 | |
| 2024-02-20 14:51:00,1708440660000,73.32,73.33,73.25,73.25,7960.0,73.2967,86 | |
| 2024-02-20 14:52:00,1708440720000,73.24,73.25,73.21,73.24,10272.0,73.2264,87 | |
| 2024-02-20 14:53:00,1708440780000,73.24,73.25,73.19,73.23,3933.0,73.2191,51 | |
| 2024-02-20 14:54:00,1708440840000,73.23,73.2488,73.2,73.2,2864.0,73.2287,29 | |
| 2024-02-20 14:55:00,1708440900000,73.19,73.19,73.08,73.1,9776.0,73.1291,102 | |
| 2024-02-20 14:56:00,1708440960000,73.1,73.14,73.1,73.12,6372.0,73.1176,55 | |
| 2024-02-20 14:57:00,1708441020000,73.14,73.15,73.1,73.12,7589.0,73.1318,62 | |
| 2024-02-20 14:58:00,1708441080000,73.11,73.13,73.1,73.12,2986.0,73.1125,42 | |
| 2024-02-20 14:59:00,1708441140000,73.1,73.11,73.09,73.11,2926.0,73.1064,38 | |
| 2024-02-20 15:00:00,1708441200000,73.11,73.21,73.11,73.2,10779.0,73.1602,100 | |
| 2024-02-20 15:01:00,1708441260000,73.18,73.21,73.17,73.21,3943.0,73.1784,34 | |
| 2024-02-20 15:02:00,1708441320000,73.19,73.26,73.18,73.24,8846.0,73.2147,59 | |
| 2024-02-20 15:03:00,1708441380000,73.21,73.25,73.19,73.19,2377.0,73.2242,34 | |
| 2024-02-20 15:04:00,1708441440000,73.19,73.19,73.11,73.13,9313.0,73.1515,107 | |
| 2024-02-20 15:05:00,1708441500000,73.16,73.21,73.14,73.18,6445.0,73.1728,73 | |
| 2024-02-20 15:06:00,1708441560000,73.185,73.19,73.14,73.17,4878.0,73.1601,36 | |
| 2024-02-20 15:07:00,1708441620000,73.15,73.15,73.01,73.02,10297.0,73.051,98 | |
| 2024-02-20 15:08:00,1708441680000,73.05,73.05,72.9,72.94,16480.0,72.9648,171 | |
| 2024-02-20 15:09:00,1708441740000,72.95,72.96,72.88,72.94,8152.0,72.9094,81 | |
| 2024-02-20 15:10:00,1708441800000,72.93,72.9989,72.92,72.93,18175.0,72.9491,130 | |
| 2024-02-20 15:11:00,1708441860000,72.92,72.97,72.9,72.9699,10135.0,72.9309,68 | |
| 2024-02-20 15:12:00,1708441920000,72.96,72.98,72.9,72.91,5422.0,72.9564,67 | |
| 2024-02-20 15:13:00,1708441980000,72.89,72.89,72.8,72.81,8680.0,72.8359,101 | |
| 2024-02-20 15:14:00,1708442040000,72.82,72.82,72.76,72.82,8730.0,72.8003,103 | |
| 2024-02-20 15:15:00,1708442100000,72.82,72.84,72.76,72.84,7109.0,72.8129,67 | |
| 2024-02-20 15:16:00,1708442160000,72.82,72.85,72.8,72.83,5490.0,72.82,62 | |
| 2024-02-20 15:17:00,1708442220000,72.85,72.93,72.84,72.89,5011.0,72.8959,53 | |
| 2024-02-20 15:18:00,1708442280000,72.9,72.97,72.9,72.91,8987.0,72.9401,96 | |
| 2024-02-20 15:19:00,1708442340000,72.91,72.91,72.83,72.83,4483.0,72.8833,55 | |
| 2024-02-20 15:20:00,1708442400000,72.82,72.87,72.82,72.87,4243.0,72.8264,39 | |
| 2024-02-20 15:21:00,1708442460000,72.86,72.89,72.83,72.84,5311.0,72.8679,57 | |
| 2024-02-20 15:22:00,1708442520000,72.84,72.8564,72.83,72.85,2571.0,72.8432,25 | |
| 2024-02-20 15:23:00,1708442580000,72.82,72.83,72.8,72.815,9193.0,72.8111,86 | |
| 2024-02-20 15:24:00,1708442640000,72.805,72.805,72.73,72.78,19867.0,72.7801,153 | |
| 2024-02-20 15:25:00,1708442700000,72.79,72.82,72.74,72.82,3227.0,72.7762,39 | |
| 2024-02-20 15:26:00,1708442760000,72.82,72.85,72.8,72.8,4340.0,72.8304,39 | |
| 2024-02-20 15:27:00,1708442820000,72.8,72.83,72.78,72.83,5449.0,72.8038,65 | |
| 2024-02-20 15:28:00,1708442880000,72.83,72.85,72.8,72.84,11136.0,72.8201,96 | |
| 2024-02-20 15:29:00,1708442940000,72.84,72.84,72.78,72.81,5820.0,72.807,54 | |
| 2024-02-20 15:30:00,1708443000000,72.81,72.87,72.81,72.83,6025.0,72.8494,52 | |
| 2024-02-20 15:31:00,1708443060000,72.82,72.82,72.7,72.76,23103.0,72.7312,236 | |
| 2024-02-20 15:32:00,1708443120000,72.75,72.81,72.74,72.75,8154.0,72.7726,91 | |
| 2024-02-20 15:33:00,1708443180000,72.74,72.75,72.69,72.75,4302.0,72.7244,59 | |
| 2024-02-20 15:34:00,1708443240000,72.74,72.75,72.55,72.58,47854.0,72.5856,477 | |
| 2024-02-20 15:35:00,1708443300000,72.6,72.67,72.58,72.64,6987.0,72.6361,87 | |
| 2024-02-20 15:36:00,1708443360000,72.62,72.65,72.59,72.64,10850.0,72.5968,43 | |
| 2024-02-20 15:37:00,1708443420000,72.63,72.63,72.55,72.55,5063.0,72.5833,66 | |
| 2024-02-20 15:38:00,1708443480000,72.56,72.56,72.44,72.48,12736.0,72.4992,114 | |
| 2024-02-20 15:39:00,1708443540000,72.45,72.47,72.41,72.44,7874.0,72.434,84 | |
| 2024-02-20 15:40:00,1708443600000,72.43,72.46,72.28,72.29,14807.0,72.3592,120 | |
| 2024-02-20 15:41:00,1708443660000,72.27,72.29,72.2,72.27,27433.0,72.258,221 | |
| 2024-02-20 15:42:00,1708443720000,72.3099,72.3099,72.22,72.22,5262.0,72.2624,50 | |
| 2024-02-20 15:43:00,1708443780000,72.2,72.21,72.15,72.21,8241.0,72.1725,71 | |
| 2024-02-20 15:44:00,1708443840000,72.19,72.22,72.15,72.2,5592.0,72.1922,75 | |
| 2024-02-20 15:45:00,1708443900000,72.19,72.22,72.14,72.19,10166.0,72.1755,96 | |
| 2024-02-20 15:46:00,1708443960000,72.2,72.26,72.16,72.23,9562.0,72.2127,100 | |
| 2024-02-20 15:47:00,1708444020000,72.21,72.32,72.2,72.32,13380.0,72.244,143 | |
| 2024-02-20 15:48:00,1708444080000,72.3,72.33,72.28,72.3,6483.0,72.2923,52 | |
| 2024-02-20 15:49:00,1708444140000,72.29,72.31,72.27,72.31,7514.0,72.2831,51 | |
| 2024-02-20 15:50:00,1708444200000,72.34,72.34,72.25,72.28,13907.0,72.2992,138 | |
| 2024-02-20 15:51:00,1708444260000,72.26,72.28,72.23,72.25,8073.0,72.2579,64 | |
| 2024-02-20 15:52:00,1708444320000,72.24,72.3741,72.24,72.37,10229.0,72.3348,74 | |
| 2024-02-20 15:53:00,1708444380000,72.37,72.49,72.35,72.47,18935.0,72.4359,124 | |
| 2024-02-20 15:54:00,1708444440000,72.46,72.55,72.45,72.52,35490.0,72.5008,187 | |
| 2024-02-20 15:55:00,1708444500000,72.52,72.52,72.39,72.39,19092.0,72.4413,98 | |
| 2024-02-20 15:56:00,1708444560000,72.39,72.51,72.39,72.46,16861.0,72.4348,136 | |
| 2024-02-20 15:57:00,1708444620000,72.45,72.45,72.35,72.38,36246.0,72.3778,170 | |
| 2024-02-20 15:58:00,1708444680000,72.385,72.39,72.33,72.37,8048.0,72.3556,78 | |
| 2024-02-20 15:59:00,1708444740000,72.38,72.4,72.32,72.32,3844.0,72.3514,57 | |
| 2024-02-20 16:00:00,1708444800000,72.32,72.38,72.27,72.27,10985.0,72.31,94 | |
| 2024-02-20 16:01:00,1708444860000,72.26,72.27,72.19,72.19,7033.0,72.2264,87 | |
| 2024-02-20 16:02:00,1708444920000,72.2,72.225,72.17,72.17,8156.0,72.1825,62 | |
| 2024-02-20 16:03:00,1708444980000,72.17,72.18,72.1,72.18,51788.0,72.1368,403 | |
| 2024-02-20 16:04:00,1708445040000,72.17,72.195,72.14,72.14,5180.0,72.1717,47 | |
| 2024-02-20 16:05:00,1708445100000,72.16,72.23,72.145,72.19,3488.0,72.1684,41 | |
| 2024-02-20 16:06:00,1708445160000,72.19,72.35,72.17,72.295,15094.0,72.2629,114 | |
| 2024-02-20 16:07:00,1708445220000,72.28,72.365,72.28,72.32,10353.0,72.3327,63 | |
| 2024-02-20 16:08:00,1708445280000,72.32,72.38,72.24,72.26,5869.0,72.299,62 | |
| 2024-02-20 16:09:00,1708445340000,72.24,72.28,72.23,72.24,5057.0,72.2405,55 | |
| 2024-02-20 16:10:00,1708445400000,72.2,72.2454,72.17,72.19,7650.0,72.2155,73 | |
| 2024-02-20 16:11:00,1708445460000,72.19,72.27,72.18,72.18,13605.0,72.229,144 | |
| 2024-02-20 16:12:00,1708445520000,72.17,72.19,72.125,72.175,8796.0,72.1569,96 | |
| 2024-02-20 16:13:00,1708445580000,72.18,72.33,72.17,72.32,12010.0,72.2676,108 | |
| 2024-02-20 16:14:00,1708445640000,72.316,72.34,72.28,72.29,9655.0,72.311,65 | |
| 2024-02-20 16:15:00,1708445700000,72.2899,72.29,72.21,72.21,7201.0,72.2602,42 | |
| 2024-02-20 16:16:00,1708445760000,72.2,72.23,72.1705,72.2,3497.0,72.1969,38 | |
| 2024-02-20 16:17:00,1708445820000,72.19,72.21,72.18,72.1923,8218.0,72.1918,72 | |
| 2024-02-20 16:18:00,1708445880000,72.18,72.18,72.13,72.18,4248.0,72.1632,41 | |
| 2024-02-20 16:19:00,1708445940000,72.16,72.2,72.15,72.195,4592.0,72.1633,55 | |
| 2024-02-20 16:20:00,1708446000000,72.17,72.17,72.06,72.1006,26272.0,72.094,221 | |
| 2024-02-20 16:21:00,1708446060000,72.1,72.14,72.075,72.12,10202.0,72.1024,74 | |
| 2024-02-20 16:22:00,1708446120000,72.14,72.21,72.14,72.1578,11203.0,72.1877,103 | |
| 2024-02-20 16:23:00,1708446180000,72.14,72.2,72.12,72.16,6404.0,72.1808,63 | |
| 2024-02-20 16:24:00,1708446240000,72.11,72.18,72.11,72.18,2608.0,72.1259,31 | |
| 2024-02-20 16:25:00,1708446300000,72.17,72.2,72.16,72.17,8940.0,72.1725,84 | |
| 2024-02-20 16:26:00,1708446360000,72.17,72.21,72.15,72.16,3283.0,72.1738,37 | |
| 2024-02-20 16:27:00,1708446420000,72.15,72.24,72.15,72.22,7919.0,72.2125,72 | |
| 2024-02-20 16:28:00,1708446480000,72.23,72.3049,72.23,72.3049,13636.0,72.2691,114 | |
| 2024-02-20 16:29:00,1708446540000,72.28,72.28,72.22,72.22,7804.0,72.248,69 | |
| 2024-02-20 16:30:00,1708446600000,72.23,72.27,72.17,72.2299,19654.0,72.2117,179 | |
| 2024-02-20 16:31:00,1708446660000,72.21,72.38,72.19,72.345,12186.0,72.2895,116 | |
| 2024-02-20 16:32:00,1708446720000,72.33,72.33,72.288,72.288,9270.0,72.2993,84 | |
| 2024-02-20 16:33:00,1708446780000,72.29,72.34,72.26,72.3,3409.0,72.286,44 | |
| 2024-02-20 16:34:00,1708446840000,72.29,72.31,72.29,72.31,690.0,72.3003,16 | |
| 2024-02-20 16:35:00,1708446900000,72.31,72.36,72.27,72.35,8443.0,72.3277,62 | |
| 2024-02-20 16:36:00,1708446960000,72.34,72.4,72.33,72.38,7282.0,72.3788,54 | |
| 2024-02-20 16:37:00,1708447020000,72.3701,72.39,72.35,72.36,11963.0,72.3661,95 | |
| 2024-02-20 16:38:00,1708447080000,72.37,72.37,72.3,72.3,4111.0,72.338,41 | |
| 2024-02-20 16:39:00,1708447140000,72.3,72.35,72.3,72.35,9380.0,72.322,91 | |
| 2024-02-20 16:40:00,1708447200000,72.35,72.37,72.34,72.35,3602.0,72.3534,45 | |
| 2024-02-20 16:41:00,1708447260000,72.35,72.37,72.35,72.35,7277.0,72.3533,69 | |
| 2024-02-20 16:42:00,1708447320000,72.31,72.41,72.3,72.39,10306.0,72.3366,97 | |
| 2024-02-20 16:43:00,1708447380000,72.37,72.415,72.37,72.4,1322.0,72.3915,27 | |
| 2024-02-20 16:44:00,1708447440000,72.39,72.42,72.355,72.36,3465.0,72.3932,41 | |
| 2024-02-20 16:45:00,1708447500000,72.35,72.37,72.31,72.37,3181.0,72.3333,38 | |
| 2024-02-20 16:46:00,1708447560000,72.42,72.43,72.39,72.39,5326.0,72.4058,55 | |
| 2024-02-20 16:47:00,1708447620000,72.38,72.42,72.37,72.4,2140.0,72.404,39 | |
| 2024-02-20 16:48:00,1708447680000,72.4,72.42,72.39,72.4003,4727.0,72.3996,54 | |
| 2024-02-20 16:49:00,1708447740000,72.4,72.43,72.4,72.43,7698.0,72.4102,17 | |
| 2024-02-20 16:50:00,1708447800000,72.43,72.46,72.39,72.44,13056.0,72.4197,132 | |
| 2024-02-20 16:51:00,1708447860000,72.44,72.46,72.42,72.43,5944.0,72.4447,60 | |
| 2024-02-20 16:52:00,1708447920000,72.42,72.45,72.41,72.41,1364.0,72.4189,26 | |
| 2024-02-20 16:53:00,1708447980000,72.39,72.465,72.39,72.465,5551.0,72.4362,61 | |
| 2024-02-20 16:54:00,1708448040000,72.45,72.475,72.41,72.42,12439.0,72.452,87 | |
| 2024-02-20 16:55:00,1708448100000,72.43,72.43,72.35,72.36,29080.0,72.3956,169 | |
| 2024-02-20 16:56:00,1708448160000,72.36,72.38,72.33,72.36,7484.0,72.3531,61 | |
| 2024-02-20 16:57:00,1708448220000,72.38,72.395,72.36,72.37,7170.0,72.3837,60 | |
| 2024-02-20 16:58:00,1708448280000,72.38,72.44,72.38,72.435,3367.0,72.4234,37 | |
| 2024-02-20 16:59:00,1708448340000,72.45,72.455,72.39,72.425,8024.0,72.4251,72 | |
| 2024-02-20 17:00:00,1708448400000,72.425,72.445,72.37,72.37,5617.0,72.4163,62 | |
| 2024-02-20 17:01:00,1708448460000,72.4,72.42,72.32,72.32,10655.0,72.3847,82 | |
| 2024-02-20 17:02:00,1708448520000,72.34,72.3799,72.33,72.35,4570.0,72.3621,30 | |
| 2024-02-20 17:03:00,1708448580000,72.33,72.35,72.33,72.35,1366.0,72.3367,16 | |
| 2024-02-20 17:04:00,1708448640000,72.34,72.365,72.33,72.34,1600.0,72.3434,18 | |
| 2024-02-20 17:05:00,1708448700000,72.34,72.47,72.34,72.45,8040.0,72.4345,84 | |
| 2024-02-20 17:06:00,1708448760000,72.48,72.48,72.46,72.46,2406.0,72.4668,27 | |
| 2024-02-20 17:07:00,1708448820000,72.45,72.465,72.445,72.46,2893.0,72.4511,15 | |
| 2024-02-20 17:08:00,1708448880000,72.48,72.48,72.47,72.47,1374.0,72.4741,20 | |
| 2024-02-20 17:09:00,1708448940000,72.47,72.51,72.47,72.5,1593.0,72.4979,27 | |
| 2024-02-20 17:10:00,1708449000000,72.5,72.52,72.5,72.5,1801.0,72.5054,22 | |
| 2024-02-20 17:11:00,1708449060000,72.5,72.5,72.48,72.49,1822.0,72.488,27 | |
| 2024-02-20 17:12:00,1708449120000,72.48,72.54,72.45,72.54,7213.0,72.4835,89 | |
| 2024-02-20 17:13:00,1708449180000,72.53,72.55,72.51,72.53,2709.0,72.5315,36 | |
| 2024-02-20 17:14:00,1708449240000,72.52,72.58,72.51,72.58,5583.0,72.558,62 | |
| 2024-02-20 17:15:00,1708449300000,72.58,72.58,72.55,72.565,3590.0,72.5635,35 | |
| 2024-02-20 17:16:00,1708449360000,72.55,72.55,72.53,72.54,2112.0,72.5427,31 | |
| 2024-02-20 17:17:00,1708449420000,72.52,72.52,72.47,72.51,3612.0,72.4913,38 | |
| 2024-02-20 17:18:00,1708449480000,72.535,72.535,72.52,72.53,4238.0,72.5294,48 | |
| 2024-02-20 17:19:00,1708449540000,72.53,72.54,72.51,72.51,11611.0,72.5356,104 | |
| 2024-02-20 17:20:00,1708449600000,72.51,72.54,72.51,72.5399,3721.0,72.5265,34 | |
| 2024-02-20 17:21:00,1708449660000,72.54,72.62,72.54,72.61,3398.0,72.5908,41 | |
| 2024-02-20 17:22:00,1708449720000,72.61,72.615,72.59,72.6,2297.0,72.6011,23 | |
| 2024-02-20 17:23:00,1708449780000,72.62,72.62,72.525,72.53,11108.0,72.5535,90 | |
| 2024-02-20 17:24:00,1708449840000,72.5,72.53,72.49,72.53,1083.0,72.5098,16 | |
| 2024-02-20 17:25:00,1708449900000,72.54,72.54,72.505,72.51,2042.0,72.5223,23 | |
| 2024-02-20 17:26:00,1708449960000,72.52,72.57,72.52,72.56,3538.0,72.5504,37 | |
| 2024-02-20 17:27:00,1708450020000,72.58,72.61,72.58,72.61,2553.0,72.6036,27 | |
| 2024-02-20 17:28:00,1708450080000,72.59,72.65,72.59,72.62,14007.0,72.6213,131 | |
| 2024-02-20 17:29:00,1708450140000,72.63,72.63,72.58,72.6,2174.0,72.6124,31 | |
| 2024-02-20 17:30:00,1708450200000,72.59,72.595,72.54,72.54,5423.0,72.5763,72 | |
| 2024-02-20 17:31:00,1708450260000,72.55,72.59,72.55,72.586,1966.0,72.576,25 | |
| 2024-02-20 17:32:00,1708450320000,72.59,72.59,72.55,72.56,6863.0,72.5639,65 | |
| 2024-02-20 17:33:00,1708450380000,72.56,72.57,72.52,72.52,4096.0,72.5463,49 | |
| 2024-02-20 17:34:00,1708450440000,72.51,72.51,72.41,72.43,7113.0,72.4706,77 | |
| 2024-02-20 17:35:00,1708450500000,72.44,72.5,72.4312,72.48,6000.0,72.4685,52 | |
| 2024-02-20 17:36:00,1708450560000,72.48,72.52,72.48,72.52,3783.0,72.5053,40 | |
| 2024-02-20 17:37:00,1708450620000,72.52,72.52,72.47,72.47,2694.0,72.4933,36 | |
| 2024-02-20 17:38:00,1708450680000,72.46,72.51,72.46,72.51,5561.0,72.4661,57 | |
| 2024-02-20 17:39:00,1708450740000,72.52,72.62,72.52,72.62,8943.0,72.5593,91 | |
| 2024-02-20 17:40:00,1708450800000,72.61,72.61,72.57,72.585,5025.0,72.5839,56 | |
| 2024-02-20 17:41:00,1708450860000,72.57,72.58,72.48,72.5,4022.0,72.5146,55 | |
| 2024-02-20 17:42:00,1708450920000,72.49,72.53,72.48,72.51,2850.0,72.5054,36 | |
| 2024-02-20 17:43:00,1708450980000,72.49,72.5,72.4,72.42,38358.0,72.4329,312 | |
| 2024-02-20 17:44:00,1708451040000,72.43,72.49,72.42,72.485,11209.0,72.4606,84 | |
| 2024-02-20 17:45:00,1708451100000,72.5,72.53,72.5,72.53,4227.0,72.5173,40 | |
| 2024-02-20 17:46:00,1708451160000,72.53,72.54,72.47,72.47,1618.0,72.5216,17 | |
| 2024-02-20 17:47:00,1708451220000,72.4807,72.525,72.4807,72.525,2935.0,72.4985,27 | |
| 2024-02-20 17:48:00,1708451280000,72.55,72.57,72.55,72.57,3772.0,72.5622,33 | |
| 2024-02-20 17:49:00,1708451340000,72.56,72.58,72.55,72.56,3753.0,72.5688,35 | |
| 2024-02-20 17:50:00,1708451400000,72.56,72.56,72.54,72.55,1456.0,72.5502,15 | |
| 2024-02-20 17:51:00,1708451460000,72.54,72.54,72.51,72.52,1788.0,72.5325,18 | |
| 2024-02-20 17:52:00,1708451520000,72.53,72.535,72.49,72.5,3519.0,72.5102,27 | |
| 2024-02-20 17:53:00,1708451580000,72.51,72.55,72.51,72.53,2313.0,72.5326,27 | |
| 2024-02-20 17:54:00,1708451640000,72.52,72.55,72.52,72.53,3040.0,72.5426,34 | |
| 2024-02-20 17:55:00,1708451700000,72.55,72.56,72.52,72.56,3363.0,72.5371,36 | |
| 2024-02-20 17:56:00,1708451760000,72.57,72.62,72.57,72.62,3414.0,72.5807,33 | |
| 2024-02-20 17:57:00,1708451820000,72.62,72.68,72.62,72.68,2337.0,72.6506,34 | |
| 2024-02-20 17:58:00,1708451880000,72.69,72.6974,72.67,72.69,3039.0,72.6801,39 | |
| 2024-02-20 17:59:00,1708451940000,72.7,72.7,72.67,72.67,1161.0,72.6828,24 | |
| 2024-02-20 18:00:00,1708452000000,72.68,72.68,72.63,72.64,4449.0,72.6584,46 | |
| 2024-02-20 18:01:00,1708452060000,72.64,72.69,72.64,72.69,1730.0,72.6676,21 | |
| 2024-02-20 18:02:00,1708452120000,72.69,72.7,72.67,72.67,1961.0,72.6872,23 | |
| 2024-02-20 18:03:00,1708452180000,72.68,72.7,72.67,72.7,1057.0,72.6853,16 | |
| 2024-02-20 18:04:00,1708452240000,72.71,72.71,72.68,72.69,2305.0,72.6947,28 | |
| 2024-02-20 18:05:00,1708452300000,72.68,72.68,72.67,72.67,1399.0,72.6749,19 | |
| 2024-02-20 18:06:00,1708452360000,72.68,72.68,72.66,72.66,1052.0,72.6685,15 | |
| 2024-02-20 18:07:00,1708452420000,72.65,72.7,72.61,72.7,3748.0,72.6609,50 | |
| 2024-02-20 18:08:00,1708452480000,72.71,72.71,72.685,72.71,1408.0,72.7044,22 | |
| 2024-02-20 18:09:00,1708452540000,72.7,72.71,72.695,72.7,1297.0,72.7,14 | |
| 2024-02-20 18:10:00,1708452600000,72.7,72.7,72.69,72.6905,2156.0,72.6959,23 | |
| 2024-02-20 18:11:00,1708452660000,72.69,72.69,72.63,72.63,6021.0,72.6719,66 | |
| 2024-02-20 18:12:00,1708452720000,72.62,72.63,72.46,72.46,27350.0,72.5138,259 | |
| 2024-02-20 18:13:00,1708452780000,72.47,72.5,72.47,72.48,2490.0,72.4803,32 | |
| 2024-02-20 18:14:00,1708452840000,72.49,72.51,72.48,72.49,9097.0,72.4959,90 | |
| 2024-02-20 18:15:00,1708452900000,72.5,72.53,72.49,72.52,1614.0,72.5051,29 | |
| 2024-02-20 18:16:00,1708452960000,72.51,72.58,72.5,72.58,4744.0,72.5257,53 | |
| 2024-02-20 18:17:00,1708453020000,72.61,72.62,72.61,72.62,1946.0,72.6194,31 | |
| 2024-02-20 18:18:00,1708453080000,72.63,72.64,72.61,72.64,4500.0,72.6263,36 | |
| 2024-02-20 18:19:00,1708453140000,72.665,72.745,72.65,72.745,37716.0,72.7083,198 | |
| 2024-02-20 18:20:00,1708453200000,72.74,72.77,72.73,72.74,20802.0,72.7473,153 | |
| 2024-02-20 18:21:00,1708453260000,72.74,72.78,72.74,72.7725,7649.0,72.7559,73 | |
| 2024-02-20 18:22:00,1708453320000,72.77,72.78,72.76,72.78,4000.0,72.7695,41 | |
| 2024-02-20 18:23:00,1708453380000,72.77,72.78,72.76,72.76,3524.0,72.7675,32 | |
| 2024-02-20 18:24:00,1708453440000,72.77,72.8,72.77,72.8,4888.0,72.7879,37 | |
| 2024-02-20 18:25:00,1708453500000,72.79,72.79,72.775,72.775,1087.0,72.7793,15 | |
| 2024-02-20 18:26:00,1708453560000,72.79,72.8,72.78,72.78,3638.0,72.7885,41 | |
| 2024-02-20 18:27:00,1708453620000,72.77,72.79,72.76,72.79,4144.0,72.7757,44 | |
| 2024-02-20 18:28:00,1708453680000,72.79,72.8,72.77,72.77,1775.0,72.7855,24 | |
| 2024-02-20 18:29:00,1708453740000,72.78,72.7836,72.745,72.745,10540.0,72.7694,80 | |
| 2024-02-20 18:30:00,1708453800000,72.74,72.755,72.69,72.71,2603.0,72.7259,31 | |
| 2024-02-20 18:31:00,1708453860000,72.69,72.75,72.69,72.75,1412.0,72.7363,15 | |
| 2024-02-20 18:32:00,1708453920000,72.75,72.77,72.74,72.75,2001.0,72.7573,25 | |
| 2024-02-20 18:33:00,1708453980000,72.72,72.73,72.7,72.7,1309.0,72.7178,19 | |
| 2024-02-20 18:34:00,1708454040000,72.69,72.69,72.67,72.69,3800.0,72.6792,47 | |
| 2024-02-20 18:35:00,1708454100000,72.69,72.7,72.68,72.7,2972.0,72.6878,41 | |
| 2024-02-20 18:36:00,1708454160000,72.695,72.71,72.695,72.7,1944.0,72.7046,26 | |
| 2024-02-20 18:37:00,1708454220000,72.69,72.69,72.645,72.65,5648.0,72.6572,56 | |
| 2024-02-20 18:38:00,1708454280000,72.67,72.71,72.67,72.7,1813.0,72.6924,28 | |
| 2024-02-20 18:39:00,1708454340000,72.7,72.75,72.7,72.75,4468.0,72.7279,55 | |
| 2024-02-20 18:40:00,1708454400000,72.75,72.76,72.73,72.755,1587.0,72.7429,21 | |
| 2024-02-20 18:41:00,1708454460000,72.75,72.76,72.74,72.74,2612.0,72.7483,29 | |
| 2024-02-20 18:42:00,1708454520000,72.75,72.75,72.73,72.74,4854.0,72.7393,37 | |
| 2024-02-20 18:43:00,1708454580000,72.73,72.73,72.7,72.71,4908.0,72.713,43 | |
| 2024-02-20 18:44:00,1708454640000,72.71,72.74,72.71,72.74,1839.0,72.7317,23 | |
| 2024-02-20 18:45:00,1708454700000,72.74,72.75,72.73,72.73,9591.0,72.7708,32 | |
| 2024-02-20 18:46:00,1708454760000,72.73,72.75,72.73,72.75,3154.0,72.7405,36 | |
| 2024-02-20 18:47:00,1708454820000,72.75,72.77,72.74,72.765,2806.0,72.7518,26 | |
| 2024-02-20 18:48:00,1708454880000,72.78,72.8,72.78,72.78,2779.0,72.7894,31 | |
| 2024-02-20 18:49:00,1708454940000,72.79,72.79,72.695,72.715,7918.0,72.7309,86 | |
| 2024-02-20 18:50:00,1708455000000,72.72,72.72,72.65,72.71,10651.0,72.6723,84 | |
| 2024-02-20 18:51:00,1708455060000,72.71,72.76,72.71,72.75,2202.0,72.735,32 | |
| 2024-02-20 18:52:00,1708455120000,72.75,72.75,72.72,72.72,2353.0,72.7292,25 | |
| 2024-02-20 18:53:00,1708455180000,72.71,72.74,72.71,72.74,3002.0,72.7207,35 | |
| 2024-02-20 18:54:00,1708455240000,72.74,72.745,72.72,72.73,2077.0,72.7321,22 | |
| 2024-02-20 18:55:00,1708455300000,72.73,72.74,72.72,72.73,3320.0,72.7318,29 | |
| 2024-02-20 18:56:00,1708455360000,72.74,72.775,72.73,72.77,9683.0,72.7548,93 | |
| 2024-02-20 18:57:00,1708455420000,72.77,72.77,72.72,72.73,4973.0,72.7344,45 | |
| 2024-02-20 18:58:00,1708455480000,72.735,72.735,72.72,72.73,5545.0,72.7288,44 | |
| 2024-02-20 18:59:00,1708455540000,72.72,72.74,72.71,72.71,8020.0,72.7136,73 | |
| 2024-02-20 19:00:00,1708455600000,72.7,72.7,72.63,72.63,22035.0,72.6575,191 | |
| 2024-02-20 19:01:00,1708455660000,72.63,72.66,72.61,72.61,4822.0,72.6263,53 | |
| 2024-02-20 19:02:00,1708455720000,72.61,72.62,72.58,72.61,11828.0,72.6013,104 | |
| 2024-02-20 19:03:00,1708455780000,72.61,72.71,72.57,72.71,13073.0,72.6407,137 | |
| 2024-02-20 19:04:00,1708455840000,72.72,72.72,72.67,72.69,6454.0,72.6977,65 | |
| 2024-02-20 19:05:00,1708455900000,72.69,72.69,72.63,72.64,10782.0,72.6643,99 | |
| 2024-02-20 19:06:00,1708455960000,72.62,72.65,72.58,72.58,4081.0,72.6107,37 | |
| 2024-02-20 19:07:00,1708456020000,72.59,72.6,72.51,72.55,12920.0,72.5569,123 | |
| 2024-02-20 19:08:00,1708456080000,72.575,72.575,72.54,72.54,3076.0,72.5469,37 | |
| 2024-02-20 19:09:00,1708456140000,72.535,72.54,72.49,72.49,35722.0,72.5061,221 | |
| 2024-02-20 19:10:00,1708456200000,72.49,72.5,72.475,72.48,3532.0,72.4835,48 | |
| 2024-02-20 19:11:00,1708456260000,72.48,72.48,72.42,72.42,9233.0,72.4647,75 | |
| 2024-02-20 19:12:00,1708456320000,72.42,72.425,72.38,72.38,10513.0,72.3941,107 | |
| 2024-02-20 19:13:00,1708456380000,72.37,72.38,72.35,72.35,4012.0,72.3687,52 | |
| 2024-02-20 19:14:00,1708456440000,72.355,72.36,72.3,72.3,13337.0,72.332,131 | |
| 2024-02-20 19:15:00,1708456500000,72.29,72.38,72.29,72.35,8428.0,72.3275,95 | |
| 2024-02-20 19:16:00,1708456560000,72.34,72.34,72.3,72.3,12098.0,72.3171,99 | |
| 2024-02-20 19:17:00,1708456620000,72.3,72.305,72.23,72.235,11390.0,72.2585,117 | |
| 2024-02-20 19:18:00,1708456680000,72.23,72.23,72.18,72.18,18989.0,72.2057,126 | |
| 2024-02-20 19:19:00,1708456740000,72.19,72.19,72.12,72.165,16845.0,72.1549,138 | |
| 2024-02-20 19:20:00,1708456800000,72.15,72.19,72.14,72.14,10422.0,72.1611,98 | |
| 2024-02-20 19:21:00,1708456860000,72.155,72.205,72.155,72.17,10045.0,72.1859,83 | |
| 2024-02-20 19:22:00,1708456920000,72.17,72.271,72.17,72.25,14441.0,72.2236,123 | |
| 2024-02-20 19:23:00,1708456980000,72.27,72.28,72.22,72.245,9908.0,72.2421,90 | |
| 2024-02-20 19:24:00,1708457040000,72.25,72.27,72.19,72.19,19514.0,72.2394,150 | |
| 2024-02-20 19:25:00,1708457100000,72.21,72.24,72.2,72.2,17488.0,72.2221,139 | |
| 2024-02-20 19:26:00,1708457160000,72.22,72.295,72.21,72.24,9447.0,72.248,97 | |
| 2024-02-20 19:27:00,1708457220000,72.23,72.275,72.22,72.23,9573.0,72.2406,94 | |
| 2024-02-20 19:28:00,1708457280000,72.23,72.28,72.22,72.28,15426.0,72.2457,146 | |
| 2024-02-20 19:29:00,1708457340000,72.28,72.32,72.275,72.32,15218.0,72.297,111 | |
| 2024-02-20 19:30:00,1708457400000,72.32,72.355,72.3,72.34,10805.0,72.327,94 | |
| 2024-02-20 19:31:00,1708457460000,72.33,72.38,72.32,72.37,14324.0,72.3579,114 | |
| 2024-02-20 19:32:00,1708457520000,72.38,72.38,72.36,72.37,6117.0,72.3694,59 | |
| 2024-02-20 19:33:00,1708457580000,72.37,72.37,72.34,72.35,17615.0,72.3482,46 | |
| 2024-02-20 19:34:00,1708457640000,72.345,72.345,72.32,72.33,4365.0,72.3294,48 | |
| 2024-02-20 19:35:00,1708457700000,72.33,72.385,72.33,72.37,4263.0,72.3639,57 | |
| 2024-02-20 19:36:00,1708457760000,72.37,72.37,72.34,72.345,3674.0,72.356,35 | |
| 2024-02-20 19:37:00,1708457820000,72.33,72.35,72.3,72.305,9541.0,72.3219,98 | |
| 2024-02-20 19:38:00,1708457880000,72.305,72.305,72.275,72.275,2337.0,72.2875,28 | |
| 2024-02-20 19:39:00,1708457940000,72.28,72.33,72.28,72.32,1651.0,72.3116,22 | |
| 2024-02-20 19:40:00,1708458000000,72.315,72.32,72.31,72.315,2045.0,72.3142,26 | |
| 2024-02-20 19:41:00,1708458060000,72.33,72.355,72.33,72.35,1058.0,72.3458,14 | |
| 2024-02-20 19:42:00,1708458120000,72.345,72.345,72.32,72.3319,8908.0,72.3277,66 | |
| 2024-02-20 19:43:00,1708458180000,72.3386,72.34,72.3386,72.34,514.0,72.3385,12 | |
| 2024-02-20 19:44:00,1708458240000,72.345,72.345,72.33,72.33,1225.0,72.3392,17 | |
| 2024-02-20 19:45:00,1708458300000,72.34,72.3475,72.34,72.34,2623.0,72.341,28 | |
| 2024-02-20 19:46:00,1708458360000,72.335,72.335,72.335,72.335,160.0,72.3364,8 | |
| 2024-02-20 19:47:00,1708458420000,72.33,72.37,72.33,72.37,2358.0,72.3414,27 | |
| 2024-02-20 19:48:00,1708458480000,72.37,72.43,72.37,72.4,6270.0,72.3925,60 | |
| 2024-02-20 19:49:00,1708458540000,72.39,72.42,72.39,72.41,2030.0,72.4035,20 | |
| 2024-02-20 19:50:00,1708458600000,72.4,72.415,72.4,72.415,793.0,72.4062,12 | |
| 2024-02-20 19:51:00,1708458660000,72.42,72.435,72.42,72.435,3803.0,72.4244,40 | |
| 2024-02-20 19:52:00,1708458720000,72.43,72.48,72.43,72.48,8263.0,72.4527,84 | |
| 2024-02-20 19:53:00,1708458780000,72.485,72.49,72.48,72.48,4420.0,72.4883,45 | |
| 2024-02-20 19:54:00,1708458840000,72.48,72.5,72.48,72.5,7962.0,72.4908,59 | |
| 2024-02-20 19:55:00,1708458900000,72.495,72.53,72.48,72.49,12853.0,72.5053,116 | |
| 2024-02-20 19:56:00,1708458960000,72.48,72.48,72.46,72.47,7435.0,72.4729,56 | |
| 2024-02-20 19:57:00,1708459020000,72.475,72.485,72.47,72.485,777.0,72.4756,13 | |
| 2024-02-20 19:58:00,1708459080000,72.49,72.52,72.49,72.52,5031.0,72.5049,54 | |
| 2024-02-20 19:59:00,1708459140000,72.52,72.525,72.51,72.52,1559.0,72.5192,19 | |
| 2024-02-20 20:00:00,1708459200000,72.52,72.53,72.51,72.53,3871.0,72.5193,37 | |
| 2024-02-20 20:01:00,1708459260000,72.52,72.53,72.51,72.53,4841.0,72.5159,41 | |
| 2024-02-20 20:02:00,1708459320000,72.54,72.56,72.5,72.5,32928.0,72.5228,233 | |
| 2024-02-20 20:03:00,1708459380000,72.495,72.495,72.485,72.485,529.0,72.4902,12 | |
| 2024-02-20 20:04:00,1708459440000,72.4857,72.5,72.4843,72.5,1199.0,72.4935,24 | |
| 2024-02-20 20:05:00,1708459500000,72.495,72.5299,72.495,72.5299,1242.0,72.5092,12 | |
| 2024-02-20 20:06:00,1708459560000,72.52,72.55,72.52,72.54,6375.0,72.5347,56 | |
| 2024-02-20 20:07:00,1708459620000,72.54,72.54,72.52,72.53,2088.0,72.5319,27 | |
| 2024-02-20 20:08:00,1708459680000,72.53,72.535,72.53,72.53,2573.0,72.5308,20 | |
| 2024-02-20 20:09:00,1708459740000,72.52,72.52,72.49,72.5,3734.0,72.5037,41 | |
| 2024-02-20 20:10:00,1708459800000,72.5,72.51,72.5,72.51,1034.0,72.5065,15 | |
| 2024-02-20 20:11:00,1708459860000,72.52,72.52,72.5097,72.51,1482.0,72.5169,17 | |
| 2024-02-20 20:12:00,1708459920000,72.52,72.525,72.52,72.52,989.0,72.5209,18 | |
| 2024-02-20 20:13:00,1708459980000,72.52,72.52,72.52,72.52,1322.0,72.52,11 | |
| 2024-02-20 20:14:00,1708460040000,72.52,72.52,72.5,72.505,14000.0,72.5074,54 | |
| 2024-02-20 20:15:00,1708460100000,72.5,72.5,72.5,72.5,5223.0,72.5001,41 | |
| 2024-02-20 20:16:00,1708460160000,72.5,72.51,72.495,72.51,1566.0,72.5003,19 | |
| 2024-02-20 20:17:00,1708460220000,72.5,72.5,72.5,72.5,103.0,72.5,3 | |
| 2024-02-20 20:18:00,1708460280000,72.505,72.505,72.4916,72.5,2287.0,72.5006,23 | |
| 2024-02-20 20:19:00,1708460340000,72.49,72.49,72.44,72.45,7689.0,72.4649,61 | |
| 2024-02-20 20:20:00,1708460400000,72.45,72.45,72.45,72.45,188.0,72.4624,8 | |
| 2024-02-20 20:21:00,1708460460000,72.46,72.46,72.44,72.44,3081.0,72.4463,35 | |
| 2024-02-20 20:22:00,1708460520000,72.445,72.445,72.445,72.445,109.0,72.445,5 | |
| 2024-02-20 20:23:00,1708460580000,72.445,72.445,72.44,72.44,1157.0,72.4417,19 | |
| 2024-02-20 20:24:00,1708460640000,72.44,72.445,72.44,72.445,2333.0,72.4424,20 | |
| 2024-02-20 20:25:00,1708460700000,72.45,72.47,72.45,72.46,3301.0,72.4603,40 | |
| 2024-02-20 20:26:00,1708460760000,72.45,72.455,72.45,72.45,1605.0,72.4503,17 | |
| 2024-02-20 20:27:00,1708460820000,72.45,72.47,72.45,72.47,1476.0,72.4632,20 | |
| 2024-02-20 20:28:00,1708460880000,72.47,72.47,72.465,72.465,2133.0,72.469,21 | |
| 2024-02-20 20:29:00,1708460940000,72.465,72.465,72.465,72.465,599.0,72.4656,14 | |
| 2024-02-20 20:30:00,1708461000000,72.46,72.465,72.46,72.461,3587.0,72.4611,39 | |
| 2024-02-20 20:31:00,1708461060000,72.46,72.46,72.45,72.452,1695.0,72.4542,22 | |
| 2024-02-20 20:32:00,1708461120000,72.45,72.46,72.445,72.455,3429.0,72.4507,32 | |
| 2024-02-20 20:33:00,1708461180000,72.455,72.46,72.44,72.44,13317.0,72.4547,48 | |
| 2024-02-20 20:34:00,1708461240000,72.45,72.455,72.45,72.4501,2927.0,72.4502,33 | |
| 2024-02-20 20:35:00,1708461300000,72.45,72.455,72.41,72.41,15104.0,72.4359,116 | |
| 2024-02-20 20:36:00,1708461360000,72.41,72.41,72.405,72.405,3090.0,72.4089,34 | |
| 2024-02-20 20:37:00,1708461420000,72.4,72.405,72.39,72.39,3760.0,72.3985,36 | |
| 2024-02-20 20:38:00,1708461480000,72.39,72.4,72.38,72.385,9085.0,72.3897,89 | |
| 2024-02-20 20:39:00,1708461540000,72.385,72.39,72.38,72.385,1314.0,72.3864,19 | |
| 2024-02-20 20:40:00,1708461600000,72.385,72.4,72.385,72.4,4141.0,72.3884,36 | |
| 2024-02-20 20:41:00,1708461660000,72.4,72.42,72.4,72.4,8464.0,72.4072,77 | |
| 2024-02-20 20:42:00,1708461720000,72.4,72.425,72.4,72.42,17322.0,72.4139,147 | |
| 2024-02-20 20:43:00,1708461780000,72.42,72.43,72.42,72.425,1187.0,72.4203,28 | |
| 2024-02-20 20:44:00,1708461840000,72.425,72.425,72.41,72.4188,4597.0,72.4174,43 | |
| 2024-02-20 20:45:00,1708461900000,72.415,72.42,72.415,72.415,2670.0,72.4158,40 | |
| 2024-02-20 20:46:00,1708461960000,72.41,72.42,72.405,72.42,7205.0,72.4107,81 | |
| 2024-02-20 20:47:00,1708462020000,72.415,72.425,72.41,72.42,6358.0,72.4164,64 | |
| 2024-02-20 20:48:00,1708462080000,72.415,72.425,72.415,72.4201,2660.0,72.4201,30 | |
| 2024-02-20 20:49:00,1708462140000,72.425,72.435,72.425,72.435,1873.0,72.4298,28 | |
| 2024-02-20 20:50:00,1708462200000,72.44,72.44,72.42,72.425,5688.0,72.4296,47 | |
| 2024-02-20 20:51:00,1708462260000,72.43,72.44,72.425,72.44,3939.0,72.4312,45 | |
| 2024-02-20 20:52:00,1708462320000,72.435,72.445,72.43,72.44,8225.0,72.4367,83 | |
| 2024-02-20 20:53:00,1708462380000,72.445,72.445,72.43,72.435,8827.0,72.4398,79 | |
| 2024-02-20 20:54:00,1708462440000,72.435,72.44,72.425,72.425,5806.0,72.4313,50 | |
| 2024-02-20 20:55:00,1708462500000,72.4299,72.435,72.42,72.425,13314.0,72.4289,87 | |
| 2024-02-20 20:56:00,1708462560000,72.425,72.43,72.42,72.425,3584.0,72.4272,37 | |
| 2024-02-20 20:57:00,1708462620000,72.425,72.43,72.42,72.43,45950.0,72.4222,135 | |
| 2024-02-20 20:58:00,1708462680000,72.43,72.44,72.425,72.43,20329.0,72.434,159 | |
| 2024-02-20 20:59:00,1708462740000,72.435,72.44,72.41,72.42,38971.0,72.4229,302 | |
| 2024-02-20 21:00:00,1708462800000,72.43,72.43,72.43,72.43,104.0,72.4302,4 | |
| 2024-02-20 21:01:00,1708462860000,72.43,72.43,72.43,72.43,2500.0,72.43,10 | |
| 2024-02-20 21:02:00,1708462920000,72.5912,72.5912,72.43,72.43,275350.0,72.5895,19 | |
| 2024-02-20 21:14:00,1708463640000,72.39,72.39,72.38,72.38,1000.0,72.385,2 | |
| 2024-02-20 21:18:00,1708463880000,72.38,72.38,72.38,72.38,200.0,72.38,2 | |
| 2024-02-20 21:24:00,1708464240000,72.38,72.42,72.38,72.42,1049.0,72.4157,10 | |
| 2024-02-20 21:25:00,1708464300000,72.4,72.4,72.4,72.4,100.0,72.4,1 | |
| 2024-02-20 21:28:00,1708464480000,72.39,72.39,72.39,72.39,201.0,72.39,3 | |
| 2024-02-20 21:30:00,1708464600000,72.37,72.37,72.37,72.37,103.0,72.37,1 | |
| 2024-02-20 21:50:00,1708465800000,72.39,72.39,72.37,72.37,283.0,72.3764,5 | |
| 2024-02-20 23:13:00,1708470780000,72.4866,72.4866,72.4866,72.4866,200.0,72.4866,1 | |
| 2024-02-20 23:17:00,1708471020000,72.47,72.47,72.47,72.47,151.0,72.4701,2 | |
| 2024-02-20 23:27:00,1708471620000,72.4895,72.4895,72.4895,72.4895,110.0,72.4868,2 | |
| 2024-02-21 00:07:00,1708474020000,72.4397,72.4397,72.4397,72.4397,100.0,72.4397,1 | |
| 2024-02-21 00:18:00,1708474680000,72.43,72.43,72.43,72.43,107.0,72.43,1 | |
| 2024-02-21 00:20:00,1708474800000,72.43,72.43,72.42,72.43,5795.0,72.4296,6 | |
| 2024-02-21 00:22:00,1708474920000,72.41,72.41,72.4,72.41,13008.0,72.4058,18 | |
| 2024-02-21 00:32:00,1708475520000,72.4,72.4,72.4,72.4,1001.0,72.4,6 | |
| 2024-02-21 00:36:00,1708475760000,72.4,72.4,72.4,72.4,1000.0,72.4,5 | |
| 2024-02-21 00:42:00,1708476120000,72.4005,72.4005,72.4005,72.4005,700.0,72.4005,1 | |
| 2024-02-21 00:47:00,1708476420000,72.4,72.4,72.4,72.4,400.0,72.4,2 | |
| 2024-02-21 00:48:00,1708476480000,72.4,72.4,72.4,72.4,100.0,72.4,1 | |
| 2024-02-21 00:57:00,1708477020000,72.39,72.39,72.39,72.39,100.0,72.39,1 | |
| 2024-02-21 09:00:00,1708506000000,71.7,71.9,71.7,71.9,364.0,71.7991,8 | |
| 2024-02-21 09:01:00,1708506060000,71.68,71.68,71.68,71.68,1038.0,71.6791,21 | |
| 2024-02-21 09:26:00,1708507560000,71.9,71.9,71.9,71.9,100.0,71.9,1 | |
| 2024-02-21 10:00:00,1708509600000,71.88,71.88,71.88,71.88,270.0,71.881,3 | |
| 2024-02-21 10:05:00,1708509900000,71.99,71.99,71.99,71.99,500.0,71.99,1 | |
| 2024-02-21 10:34:00,1708511640000,71.85,71.85,71.85,71.85,1300.0,71.8477,14 | |
| 2024-02-21 12:00:00,1708516800000,71.93,71.93,71.93,71.93,160.0,71.9213,4 | |
| 2024-02-21 12:08:00,1708517280000,71.9,71.9,71.9,71.9,330.0,71.9,7 | |
| 2024-02-21 12:09:00,1708517340000,71.92,71.92,71.92,71.92,375.0,71.92,11 | |
| 2024-02-21 12:35:00,1708518900000,72.0,72.0,72.0,72.0,869.0,72.0306,24 | |
| 2024-02-21 12:37:00,1708519020000,72.1,72.1,72.1,72.1,2041.0,72.0994,11 | |
| 2024-02-21 12:39:00,1708519140000,72.09,72.09,72.07,72.07,7030.0,72.0757,30 | |
| 2024-02-21 13:00:00,1708520400000,71.9,72.18,71.9,72.18,1203.0,72.0808,26 | |
| 2024-02-21 13:01:00,1708520460000,71.96,72.17,71.96,72.17,702.0,72.1315,10 | |
| 2024-02-21 13:04:00,1708520640000,72.48,72.48,72.48,72.48,345.0,72.4846,4 | |
| 2024-02-21 13:05:00,1708520700000,72.55,72.55,72.55,72.55,542.0,72.4725,6 | |
| 2024-02-21 13:06:00,1708520760000,72.25,72.25,72.25,72.25,202.0,72.2625,3 | |
| 2024-02-21 13:07:00,1708520820000,72.3,72.3,72.3,72.3,854.0,72.2999,4 | |
| 2024-02-21 13:08:00,1708520880000,72.32,72.32,72.32,72.32,141.0,72.32,3 | |
| 2024-02-21 13:11:00,1708521060000,72.28,72.28,72.28,72.28,525.0,72.2793,11 | |
| 2024-02-21 13:14:00,1708521240000,72.31,72.31,72.31,72.31,1493.0,72.31,9 | |
| 2024-02-21 13:30:00,1708522200000,72.09,72.09,72.09,72.09,908.0,72.1063,20 | |
| 2024-02-21 13:32:00,1708522320000,72.08,72.08,72.08,72.08,3018.0,72.0799,6 | |
| 2024-02-21 13:43:00,1708522980000,72.15,72.15,72.15,72.15,103.0,72.15,3 | |
| 2024-02-21 13:44:00,1708523040000,72.04,72.04,72.04,72.04,360.0,72.0411,6 | |
| 2024-02-21 14:01:00,1708524060000,72.39,72.39,72.39,72.39,2467.0,72.3848,31 | |
| 2024-02-21 14:05:00,1708524300000,72.16,72.16,72.12,72.12,2650.0,72.1577,17 | |
| 2024-02-21 14:07:00,1708524420000,72.05,72.05,72.05,72.05,131.0,72.055,13 | |
| 2024-02-21 14:08:00,1708524480000,71.95,71.95,71.95,71.95,779.0,71.9563,16 | |
| 2024-02-21 14:10:00,1708524600000,72.02,72.02,72.02,72.02,799.0,72.0155,28 | |
| 2024-02-21 14:11:00,1708524660000,71.91,71.91,71.91,71.91,2537.0,71.9109,20 | |
| 2024-02-21 14:13:00,1708524780000,71.94,71.94,71.94,71.94,145.0,71.9521,10 | |
| 2024-02-21 14:14:00,1708524840000,72.0,72.03,72.0,72.03,448.0,72.0285,17 | |
| 2024-02-21 14:17:00,1708525020000,72.1,72.18,72.1,72.18,1666.0,72.1073,20 | |
| 2024-02-21 14:18:00,1708525080000,72.16,72.16,72.16,72.16,516.0,72.1607,5 | |
| 2024-02-21 14:19:00,1708525140000,72.16,72.18,72.16,72.18,811.0,72.1649,6 | |
| 2024-02-21 14:21:00,1708525260000,72.33,72.33,72.33,72.33,772.0,72.3257,23 | |
| 2024-02-21 14:24:00,1708525440000,72.31,72.31,72.28,72.29,390.0,72.2915,23 | |
| 2024-02-21 14:25:00,1708525500000,72.21,72.21,72.21,72.21,197.0,72.2366,8 | |
| 2024-02-21 14:28:00,1708525680000,72.17,72.18,72.17,72.18,2574.0,72.1817,37 | |
| 2024-02-21 14:30:00,1708525800000,72.17,72.28,72.17,72.22,182233.0,72.218,433 | |
| 2024-02-21 14:31:00,1708525860000,72.23,72.26,72.18,72.18,50386.0,72.2327,185 | |
| 2024-02-21 14:32:00,1708525920000,72.16,72.25,72.16,72.25,4010.0,72.2115,26 | |
| 2024-02-21 14:33:00,1708525980000,72.27,72.38,72.27,72.33,11459.0,72.3558,64 | |
| 2024-02-21 14:34:00,1708526040000,72.37,72.38,72.32,72.32,1326.0,72.3632,23 | |
| 2024-02-21 14:35:00,1708526100000,72.34,72.4,72.3,72.33,5573.0,72.345,45 | |
| 2024-02-21 14:36:00,1708526160000,72.35,72.35,72.27,72.27,4675.0,72.3244,53 | |
| 2024-02-21 14:37:00,1708526220000,72.28,72.36,72.2799,72.34,3399.0,72.3201,34 | |
| 2024-02-21 14:38:00,1708526280000,72.35,72.3801,72.35,72.37,5442.0,72.3707,38 | |
| 2024-02-21 14:39:00,1708526340000,72.36,72.4,72.35,72.35,5200.0,72.3737,53 | |
| 2024-02-21 14:40:00,1708526400000,72.37,72.38,72.32,72.34,5217.0,72.3454,40 | |
| 2024-02-21 14:41:00,1708526460000,72.36,72.4,72.35,72.37,13163.0,72.3817,79 | |
| 2024-02-21 14:42:00,1708526520000,72.37,72.38,72.34,72.38,7209.0,72.3523,69 | |
| 2024-02-21 14:43:00,1708526580000,72.4,72.48,72.4,72.43,17517.0,72.4485,166 | |
| 2024-02-21 14:44:00,1708526640000,72.42,72.44,72.365,72.43,8906.0,72.3912,65 | |
| 2024-02-21 14:45:00,1708526700000,72.45,72.45,72.42,72.44,7418.0,72.4302,48 | |
| 2024-02-21 14:46:00,1708526760000,72.46,72.515,72.44,72.49,14660.0,72.4885,148 | |
| 2024-02-21 14:47:00,1708526820000,72.51,72.565,72.47,72.47,13261.0,72.5203,122 | |
| 2024-02-21 14:48:00,1708526880000,72.47,72.56,72.47,72.55,11683.0,72.5058,93 | |
| 2024-02-21 14:49:00,1708526940000,72.57,72.57,72.49,72.51,5786.0,72.5372,50 | |
| 2024-02-21 14:50:00,1708527000000,72.52,72.57,72.51,72.57,10108.0,72.5336,85 | |
| 2024-02-21 14:51:00,1708527060000,72.58,72.6699,72.56,72.6699,21597.0,72.6298,193 | |
| 2024-02-21 14:52:00,1708527120000,72.67,72.68,72.59,72.59,10703.0,72.649,87 | |
| 2024-02-21 14:53:00,1708527180000,72.58,72.601,72.48,72.48,8290.0,72.544,85 | |
| 2024-02-21 14:54:00,1708527240000,72.49,72.53,72.47,72.51,5768.0,72.4937,50 | |
| 2024-02-21 14:55:00,1708527300000,72.51,72.53,72.5,72.51,6040.0,72.5146,52 | |
| 2024-02-21 14:56:00,1708527360000,72.52,72.55,72.4,72.4,11601.0,72.4696,63 | |
| 2024-02-21 14:57:00,1708527420000,72.41,72.41,72.37,72.37,6812.0,72.3839,73 | |
| 2024-02-21 14:58:00,1708527480000,72.39,72.43,72.39,72.43,3884.0,72.4039,37 | |
| 2024-02-21 14:59:00,1708527540000,72.43,72.48,72.43,72.48,3609.0,72.4456,45 | |
| 2024-02-21 15:00:00,1708527600000,72.48,72.48,72.32,72.41,5968.0,72.3827,57 | |
| 2024-02-21 15:01:00,1708527660000,72.37,72.375,72.37,72.375,2730.0,72.3708,31 | |
| 2024-02-21 15:02:00,1708527720000,72.35,72.43,72.35,72.39,5578.0,72.4016,56 | |
| 2024-02-21 15:03:00,1708527780000,72.4,72.4,72.35,72.36,1318.0,72.3707,25 | |
| 2024-02-21 15:04:00,1708527840000,72.37,72.37,72.285,72.3,5701.0,72.3047,51 | |
| 2024-02-21 15:05:00,1708527900000,72.32,72.33,72.28,72.28,4299.0,72.3126,23 | |
| 2024-02-21 15:06:00,1708527960000,72.305,72.31,72.22,72.22,14046.0,72.2581,100 | |
| 2024-02-21 15:07:00,1708528020000,72.22,72.26,72.2,72.23,2594.0,72.2297,26 | |
| 2024-02-21 15:08:00,1708528080000,72.24,72.32,72.24,72.32,8126.0,72.2952,68 | |
| 2024-02-21 15:09:00,1708528140000,72.32,72.32,72.28,72.28,2493.0,72.2946,30 | |
| 2024-02-21 15:10:00,1708528200000,72.26,72.2724,72.17,72.19,20403.0,72.2306,152 | |
| 2024-02-21 15:11:00,1708528260000,72.18,72.26,72.18,72.26,14983.0,72.221,115 | |
| 2024-02-21 15:12:00,1708528320000,72.24,72.285,72.23,72.28,9675.0,72.2608,69 | |
| 2024-02-21 15:13:00,1708528380000,72.27,72.27,72.17,72.175,16151.0,72.2267,133 | |
| 2024-02-21 15:14:00,1708528440000,72.18,72.23,72.16,72.2,17564.0,72.234,133 | |
| 2024-02-21 15:15:00,1708528500000,72.195,72.26,72.18,72.235,10963.0,72.2265,86 | |
| 2024-02-21 15:16:00,1708528560000,72.24,72.25,72.21,72.245,8126.0,72.2291,66 | |
| 2024-02-21 15:17:00,1708528620000,72.25,72.29,72.22,72.29,6596.0,72.2527,61 | |
| 2024-02-21 15:18:00,1708528680000,72.29,72.39,72.28,72.38,17418.0,72.3486,150 | |
| 2024-02-21 15:19:00,1708528740000,72.38,72.41,72.38,72.405,3057.0,72.4044,33 | |
| 2024-02-21 15:20:00,1708528800000,72.43,72.52,72.43,72.5,23906.0,72.4872,209 | |
| 2024-02-21 15:21:00,1708528860000,72.5,72.5,72.455,72.47,3702.0,72.4735,42 | |
| 2024-02-21 15:22:00,1708528920000,72.47,72.47,72.41,72.4101,6078.0,72.4466,68 | |
| 2024-02-21 15:23:00,1708528980000,72.42,72.43,72.37,72.42,10759.0,72.3882,68 | |
| 2024-02-21 15:24:00,1708529040000,72.44,72.49,72.39,72.485,11250.0,72.4453,94 | |
| 2024-02-21 15:25:00,1708529100000,72.495,72.5,72.45,72.46,11248.0,72.4799,90 | |
| 2024-02-21 15:26:00,1708529160000,72.47,72.51,72.47,72.475,3829.0,72.4915,38 | |
| 2024-02-21 15:27:00,1708529220000,72.485,72.515,72.475,72.515,10563.0,72.495,91 | |
| 2024-02-21 15:28:00,1708529280000,72.52,72.56,72.495,72.5,14102.0,72.5294,118 | |
| 2024-02-21 15:29:00,1708529340000,72.51,72.54,72.51,72.5275,10242.0,72.5276,78 | |
| 2024-02-21 15:30:00,1708529400000,72.54,72.585,72.515,72.585,40445.0,72.5406,207 | |
| 2024-02-21 15:31:00,1708529460000,72.5602,72.73,72.545,72.715,15443.0,72.6516,145 | |
| 2024-02-21 15:32:00,1708529520000,72.72,72.76,72.7,72.745,26741.0,72.7334,212 | |
| 2024-02-21 15:33:00,1708529580000,72.73,72.73,72.64,72.64,6297.0,72.6693,46 | |
| 2024-02-21 15:34:00,1708529640000,72.64,72.64,72.53,72.53,24784.0,72.5603,196 | |
| 2024-02-21 15:35:00,1708529700000,72.52,72.59,72.51,72.575,6834.0,72.5593,40 | |
| 2024-02-21 15:36:00,1708529760000,72.565,72.67,72.55,72.64,7757.0,72.6013,68 | |
| 2024-02-21 15:37:00,1708529820000,72.66,72.67,72.6,72.6,3097.0,72.6377,26 | |
| 2024-02-21 15:38:00,1708529880000,72.63,72.66,72.62,72.65,4533.0,72.6289,39 | |
| 2024-02-21 15:39:00,1708529940000,72.64,72.64,72.62,72.62,1589.0,72.6306,14 | |
| 2024-02-21 15:40:00,1708530000000,72.61,72.66,72.61,72.65,5788.0,72.6302,41 | |
| 2024-02-21 15:41:00,1708530060000,72.62,72.66,72.59,72.62,4123.0,72.6202,37 | |
| 2024-02-21 15:42:00,1708530120000,72.61,72.7,72.61,72.69,7296.0,72.6441,39 | |
| 2024-02-21 15:43:00,1708530180000,72.7,72.72,72.67,72.68,8693.0,72.692,66 | |
| 2024-02-21 15:44:00,1708530240000,72.7,72.75,72.7,72.74,2503.0,72.7377,39 | |
| 2024-02-21 15:45:00,1708530300000,72.73,72.74,72.71,72.73,6786.0,72.7353,60 | |
| 2024-02-21 15:46:00,1708530360000,72.725,72.725,72.62,72.62,22050.0,72.7006,84 | |
| 2024-02-21 15:47:00,1708530420000,72.63,72.66,72.62,72.62,4699.0,72.6482,41 | |
| 2024-02-21 15:48:00,1708530480000,72.61,72.64,72.6,72.63,2490.0,72.6192,25 | |
| 2024-02-21 15:49:00,1708530540000,72.64,72.67,72.64,72.66,3027.0,72.6525,21 | |
| 2024-02-21 15:50:00,1708530600000,72.68,72.71,72.66,72.69,11469.0,72.6869,63 | |
| 2024-02-21 15:51:00,1708530660000,72.67,72.67,72.61,72.61,6906.0,72.6279,59 | |
| 2024-02-21 15:52:00,1708530720000,72.63,72.66,72.63,72.66,996.0,72.6455,14 | |
| 2024-02-21 15:53:00,1708530780000,72.67,72.68,72.65,72.66,1464.0,72.6647,18 | |
| 2024-02-21 15:54:00,1708530840000,72.69,72.71,72.68,72.68,3803.0,72.6986,22 | |
| 2024-02-21 15:55:00,1708530900000,72.6612,72.67,72.64,72.67,2282.0,72.6545,25 | |
| 2024-02-21 15:56:00,1708530960000,72.68,72.695,72.6599,72.6599,1049.0,72.6848,11 | |
| 2024-02-21 15:57:00,1708531020000,72.67,72.69,72.66,72.68,3476.0,72.6868,21 | |
| 2024-02-21 15:58:00,1708531080000,72.685,72.69,72.67,72.69,490.0,72.6839,9 | |
| 2024-02-21 15:59:00,1708531140000,72.69,72.7251,72.68,72.7251,17044.0,72.6997,70 | |
| 2024-02-21 16:00:00,1708531200000,72.7,72.74,72.65,72.72,4703.0,72.7097,45 | |
| 2024-02-21 16:01:00,1708531260000,72.71,72.718,72.69,72.69,2328.0,72.7008,24 | |
| 2024-02-21 16:02:00,1708531320000,72.7,72.705,72.66,72.66,1461.0,72.6906,20 | |
| 2024-02-21 16:03:00,1708531380000,72.63,72.71,72.63,72.7099,6372.0,72.6543,53 | |
| 2024-02-21 16:04:00,1708531440000,72.72,72.79,72.72,72.73,5893.0,72.7566,54 | |
| 2024-02-21 16:05:00,1708531500000,72.7521,72.785,72.7521,72.77,1844.0,72.7624,19 | |
| 2024-02-21 16:06:00,1708531560000,72.76,72.76,72.75,72.75,2249.0,72.7532,18 | |
| 2024-02-21 16:07:00,1708531620000,72.77,72.77,72.72,72.73,5445.0,72.7491,31 | |
| 2024-02-21 16:08:00,1708531680000,72.74,72.74,72.66,72.6601,8860.0,72.6741,70 | |
| 2024-02-21 16:09:00,1708531740000,72.69,72.69,72.64,72.65,4307.0,72.6641,35 | |
| 2024-02-21 16:10:00,1708531800000,72.64,72.64,72.56,72.57,6667.0,72.5725,44 | |
| 2024-02-21 16:11:00,1708531860000,72.57,72.59,72.53,72.55,6556.0,72.556,58 | |
| 2024-02-21 16:12:00,1708531920000,72.56,72.585,72.54,72.585,2446.0,72.5505,25 | |
| 2024-02-21 16:13:00,1708531980000,72.51,72.56,72.51,72.535,1930.0,72.5286,22 | |
| 2024-02-21 16:14:00,1708532040000,72.53,72.54,72.52,72.53,24276.0,72.5393,30 | |
| 2024-02-21 16:15:00,1708532100000,72.55,72.57,72.48,72.51,18510.0,72.4995,130 | |
| 2024-02-21 16:16:00,1708532160000,72.49,72.54,72.48,72.52,13809.0,72.5077,88 | |
| 2024-02-21 16:17:00,1708532220000,72.51,72.55,72.49,72.55,1627.0,72.5257,17 | |
| 2024-02-21 16:18:00,1708532280000,72.55,72.56,72.53,72.53,4153.0,72.5544,29 | |
| 2024-02-21 16:19:00,1708532340000,72.52,72.55,72.52,72.53,3914.0,72.5354,23 | |
| 2024-02-21 16:20:00,1708532400000,72.53,72.68,72.53,72.68,20659.0,72.6367,154 | |
| 2024-02-21 16:21:00,1708532460000,72.68,72.74,72.68,72.69,14329.0,72.7117,76 | |
| 2024-02-21 16:22:00,1708532520000,72.68,72.71,72.65,72.71,9379.0,72.6739,77 | |
| 2024-02-21 16:23:00,1708532580000,72.7063,72.77,72.69,72.77,9697.0,72.7469,79 | |
| 2024-02-21 16:24:00,1708532640000,72.78,72.84,72.78,72.84,5536.0,72.8123,46 | |
| 2024-02-21 16:25:00,1708532700000,72.84,72.8499,72.82,72.83,4777.0,72.8322,35 | |
| 2024-02-21 16:26:00,1708532760000,72.82,72.83,72.8,72.81,11170.0,72.818,54 | |
| 2024-02-21 16:27:00,1708532820000,72.83,72.86,72.8,72.85,9641.0,72.8234,68 | |
| 2024-02-21 16:28:00,1708532880000,72.85,72.905,72.85,72.87,4236.0,72.8843,37 | |
| 2024-02-21 16:29:00,1708532940000,72.87,72.88,72.8,72.8,6789.0,72.8464,66 | |
| 2024-02-21 16:30:00,1708533000000,72.82,72.82,72.75,72.78,25177.0,72.7675,176 | |
| 2024-02-21 16:31:00,1708533060000,72.75,72.8,72.7,72.76,23760.0,72.7412,164 | |
| 2024-02-21 16:32:00,1708533120000,72.77,72.77,72.69,72.75,4237.0,72.7094,39 | |
| 2024-02-21 16:33:00,1708533180000,72.77,72.77,72.73,72.74,1619.0,72.7531,20 | |
| 2024-02-21 16:34:00,1708533240000,72.765,72.79,72.76,72.76,1414.0,72.7689,14 | |
| 2024-02-21 16:35:00,1708533300000,72.76,72.76,72.69,72.7,2708.0,72.716,25 | |
| 2024-02-21 16:36:00,1708533360000,72.68,72.71,72.68,72.71,4196.0,72.6892,36 | |
| 2024-02-21 16:37:00,1708533420000,72.76,72.76,72.71,72.71,2147.0,72.7495,23 | |
| 2024-02-21 16:38:00,1708533480000,72.71,72.77,72.7,72.77,6731.0,72.7316,44 | |
| 2024-02-21 16:39:00,1708533540000,72.77,72.77,72.65,72.695,1548.0,72.7076,26 | |
| 2024-02-21 16:40:00,1708533600000,72.72,72.82,72.72,72.78,6603.0,72.7605,65 | |
| 2024-02-21 16:41:00,1708533660000,72.78,72.78,72.72,72.72,4859.0,72.732,56 | |
| 2024-02-21 16:42:00,1708533720000,72.72,72.75,72.71,72.71,2941.0,72.7185,30 | |
| 2024-02-21 16:43:00,1708533780000,72.7,72.8,72.7,72.76,10327.0,72.7609,106 | |
| 2024-02-21 16:44:00,1708533840000,72.78,72.78,72.77,72.77,1451.0,72.7744,20 | |
| 2024-02-21 16:45:00,1708533900000,72.77,72.77,72.69,72.7,5560.0,72.7125,47 | |
| 2024-02-21 16:46:00,1708533960000,72.7,72.74,72.7,72.73,5275.0,72.7154,40 | |
| 2024-02-21 16:47:00,1708534020000,72.74,72.74,72.7,72.74,3705.0,72.7215,38 | |
| 2024-02-21 16:48:00,1708534080000,72.77,72.81,72.77,72.79,4608.0,72.7912,45 | |
| 2024-02-21 16:49:00,1708534140000,72.8,72.81,72.77,72.81,746.0,72.7899,13 | |
| 2024-02-21 16:50:00,1708534200000,72.83,72.86,72.82,72.82,4384.0,72.8404,43 | |
| 2024-02-21 16:51:00,1708534260000,72.84,72.87,72.83,72.85,1805.0,72.8459,23 | |
| 2024-02-21 16:52:00,1708534320000,72.85,72.85,72.82,72.845,4171.0,72.8326,40 | |
| 2024-02-21 16:53:00,1708534380000,72.84,72.84,72.81,72.81,1279.0,72.8278,20 | |
| 2024-02-21 16:54:00,1708534440000,72.79,72.8,72.76,72.79,3737.0,72.7745,25 | |
| 2024-02-21 16:55:00,1708534500000,72.79,72.85,72.78,72.85,6273.0,72.8037,66 | |
| 2024-02-21 16:56:00,1708534560000,72.84,72.93,72.82,72.93,4559.0,72.8941,53 | |
| 2024-02-21 16:57:00,1708534620000,72.925,72.99,72.91,72.95,36989.0,72.9546,265 | |
| 2024-02-21 16:58:00,1708534680000,72.97,73.07,72.95,73.04,24490.0,73.0249,166 | |
| 2024-02-21 16:59:00,1708534740000,73.04,73.11,73.04,73.07,20838.0,73.09,164 | |
| 2024-02-21 17:00:00,1708534800000,73.07,73.12,73.05,73.06,11377.0,73.0836,74 | |
| 2024-02-21 17:01:00,1708534860000,73.05,73.06,73.03,73.04,13371.0,73.0421,81 | |
| 2024-02-21 17:02:00,1708534920000,73.05,73.06,73.01,73.0227,5953.0,73.0247,49 | |
| 2024-02-21 17:03:00,1708534980000,73.04,73.06,73.04,73.06,2206.0,73.0488,25 | |
| 2024-02-21 17:04:00,1708535040000,73.04,73.06,73.03,73.06,564.0,73.0424,11 | |
| 2024-02-21 17:05:00,1708535100000,73.05,73.06,73.04,73.05,4035.0,73.0502,43 | |
| 2024-02-21 17:06:00,1708535160000,73.01,73.06,73.01,73.03,4095.0,73.038,43 | |
| 2024-02-21 17:07:00,1708535220000,73.07,73.07,73.02,73.03,9194.0,73.0395,57 | |
| 2024-02-21 17:08:00,1708535280000,73.06,73.09,73.05,73.09,4471.0,73.0777,35 | |
| 2024-02-21 17:09:00,1708535340000,73.1,73.14,73.09,73.11,5036.0,73.1157,51 | |
| 2024-02-21 17:10:00,1708535400000,73.11,73.12,73.06,73.12,12034.0,73.0777,104 | |
| 2024-02-21 17:11:00,1708535460000,73.12,73.12,72.56,72.78,251987.0,72.8671,1916 | |
| 2024-02-21 17:12:00,1708535520000,72.78,72.9399,72.78,72.9295,34698.0,72.8561,229 | |
| 2024-02-21 17:13:00,1708535580000,72.94,73.02,72.88,72.88,74998.0,72.9465,383 | |
| 2024-02-21 17:14:00,1708535640000,72.87,72.87,72.73,72.78,17133.0,72.7842,142 | |
| 2024-02-21 17:15:00,1708535700000,72.77,72.91,72.76,72.9,12854.0,72.8436,96 | |
| 2024-02-21 17:16:00,1708535760000,72.89,72.91,72.68,72.74,19078.0,72.7764,148 | |
| 2024-02-21 17:17:00,1708535820000,72.77,72.83,72.745,72.75,19324.0,72.7633,172 | |
| 2024-02-21 17:18:00,1708535880000,72.76,72.8,72.73,72.8,16801.0,72.7657,83 | |
| 2024-02-21 17:19:00,1708535940000,72.79,72.81,72.69,72.73,9193.0,72.7409,80 | |
| 2024-02-21 17:20:00,1708536000000,72.76,72.905,72.76,72.905,9094.0,72.8593,82 | |
| 2024-02-21 17:21:00,1708536060000,72.93,72.93,72.89,72.89,7242.0,72.9041,71 | |
| 2024-02-21 17:22:00,1708536120000,72.92,73.06,72.92,72.98,46944.0,73.0039,341 | |
| 2024-02-21 17:23:00,1708536180000,72.99,73.04,72.97,73.0,10906.0,72.9933,86 | |
| 2024-02-21 17:24:00,1708536240000,73.0,73.01,72.97,73.0001,7270.0,73.0014,66 | |
| 2024-02-21 17:25:00,1708536300000,73.02,73.07,72.99,73.0001,7019.0,73.0311,59 | |
| 2024-02-21 17:26:00,1708536360000,73.0,73.06,73.0,73.06,2638.0,73.027,29 | |
| 2024-02-21 17:27:00,1708536420000,73.05,73.05,73.01,73.04,4926.0,73.0331,58 | |
| 2024-02-21 17:28:00,1708536480000,73.03,73.04,72.97,73.02,9657.0,73.0021,94 | |
| 2024-02-21 17:29:00,1708536540000,73.03,73.04,73.01,73.03,5842.0,73.0251,50 | |
| 2024-02-21 17:30:00,1708536600000,73.04,73.04,73.01,73.03,9712.0,73.0135,25 | |
| 2024-02-21 17:31:00,1708536660000,73.03,73.05,73.02,73.04,4151.0,73.0442,42 | |
| 2024-02-21 17:32:00,1708536720000,73.04,73.045,73.03,73.03,4184.0,73.0333,22 | |
| 2024-02-21 17:33:00,1708536780000,73.05,73.1,73.05,73.08,9131.0,73.0753,57 | |
| 2024-02-21 17:34:00,1708536840000,73.07,73.09,73.04,73.05,8647.0,73.0738,63 | |
| 2024-02-21 17:35:00,1708536900000,73.05,73.06,73.03,73.03,8205.0,73.0491,40 | |
| 2024-02-21 17:36:00,1708536960000,73.04,73.11,73.04,73.1,7672.0,73.0697,47 | |
| 2024-02-21 17:37:00,1708537020000,73.11,73.11,73.04,73.05,3506.0,73.0738,40 | |
| 2024-02-21 17:38:00,1708537080000,73.065,73.12,73.05,73.05,7184.0,73.0983,75 | |
| 2024-02-21 17:39:00,1708537140000,73.04,73.04,72.99,73.0,1429.0,73.0173,24 | |
| 2024-02-21 17:40:00,1708537200000,73.02,73.02,73.0,73.02,1266.0,73.0144,16 | |
| 2024-02-21 17:41:00,1708537260000,73.03,73.03,72.99,73.02,4184.0,73.0034,26 | |
| 2024-02-21 17:42:00,1708537320000,73.015,73.07,73.01,73.05,5318.0,73.026,38 | |
| 2024-02-21 17:43:00,1708537380000,73.07,73.07,73.03,73.03,1456.0,73.0423,24 | |
| 2024-02-21 17:44:00,1708537440000,73.03,73.04,73.01,73.04,1602.0,73.0265,21 | |
| 2024-02-21 17:45:00,1708537500000,73.06,73.08,73.06,73.06,1139.0,73.0637,18 | |
| 2024-02-21 17:46:00,1708537560000,73.09,73.1,72.99,73.01,10565.0,73.0541,78 | |
| 2024-02-21 17:47:00,1708537620000,73.015,73.015,72.99,72.99,10160.0,72.9994,59 | |
| 2024-02-21 17:48:00,1708537680000,73.0,73.04,73.0,73.03,6600.0,73.024,46 | |
| 2024-02-21 17:49:00,1708537740000,73.04,73.04,73.0,73.0,1295.0,73.0205,18 | |
| 2024-02-21 17:50:00,1708537800000,73.0,73.02,72.96,72.96,2869.0,72.9918,28 | |
| 2024-02-21 17:51:00,1708537860000,73.0,73.0,72.98,73.0,893.0,72.9916,14 | |
| 2024-02-21 17:52:00,1708537920000,72.99,73.0,72.97,72.97,4306.0,72.9839,23 | |
| 2024-02-21 17:53:00,1708537980000,72.98,72.98,72.91,72.94,3514.0,72.9358,34 | |
| 2024-02-21 17:54:00,1708538040000,72.94,72.96,72.91,72.95,6759.0,72.9253,55 | |
| 2024-02-21 17:55:00,1708538100000,72.93,72.96,72.93,72.96,984.0,72.9568,11 | |
| 2024-02-21 17:56:00,1708538160000,72.94,72.9504,72.94,72.95,2048.0,72.9446,23 | |
| 2024-02-21 17:57:00,1708538220000,72.93,72.97,72.93,72.96,1605.0,72.9481,24 | |
| 2024-02-21 17:58:00,1708538280000,72.96,72.96,72.94,72.95,1044.0,72.9502,13 | |
| 2024-02-21 17:59:00,1708538340000,72.95,72.98,72.945,72.98,3067.0,72.9696,30 | |
| 2024-02-21 18:00:00,1708538400000,72.99,73.038,72.99,73.0301,7332.0,73.0196,56 | |
| 2024-02-21 18:01:00,1708538460000,73.04,73.05,72.94,72.94,8902.0,72.9965,82 | |
| 2024-02-21 18:02:00,1708538520000,72.93,72.93,72.8796,72.8796,2223.0,72.9131,20 | |
| 2024-02-21 18:03:00,1708538580000,72.88,72.91,72.86,72.89,25568.0,72.8815,130 | |
| 2024-02-21 18:04:00,1708538640000,72.89,72.97,72.89,72.97,4804.0,72.9444,41 | |
| 2024-02-21 18:05:00,1708538700000,72.97,72.975,72.95,72.96,5376.0,72.9597,44 | |
| 2024-02-21 18:06:00,1708538760000,72.95,72.965,72.925,72.925,6862.0,72.9525,54 | |
| 2024-02-21 18:07:00,1708538820000,72.92,72.94,72.88,72.92,14357.0,72.9148,117 | |
| 2024-02-21 18:08:00,1708538880000,72.94,72.97,72.94,72.94,11632.0,72.9539,88 | |
| 2024-02-21 18:09:00,1708538940000,72.9492,72.96,72.895,72.9,5645.0,72.9365,48 | |
| 2024-02-21 18:10:00,1708539000000,72.9,72.92,72.895,72.91,2415.0,72.9105,27 | |
| 2024-02-21 18:11:00,1708539060000,72.92,72.97,72.92,72.945,27046.0,72.9441,208 | |
| 2024-02-21 18:12:00,1708539120000,72.95,72.95,72.9,72.92,10821.0,72.9253,91 | |
| 2024-02-21 18:13:00,1708539180000,72.91,72.91,72.88,72.88,7654.0,72.8919,56 | |
| 2024-02-21 18:14:00,1708539240000,72.9,72.91,72.87,72.87,1974.0,72.8974,22 | |
| 2024-02-21 18:15:00,1708539300000,72.86,72.87,72.83,72.83,4567.0,72.8504,24 | |
| 2024-02-21 18:16:00,1708539360000,72.82,72.85,72.75,72.75,13534.0,72.8057,119 | |
| 2024-02-21 18:17:00,1708539420000,72.75,72.75,72.62,72.62,32039.0,72.6829,238 | |
| 2024-02-21 18:18:00,1708539480000,72.64,72.66,72.59,72.6,8604.0,72.6241,63 | |
| 2024-02-21 18:19:00,1708539540000,72.6,72.62,72.57,72.61,6411.0,72.5898,44 | |
| 2024-02-21 18:20:00,1708539600000,72.62,72.655,72.61,72.64,5827.0,72.6222,43 | |
| 2024-02-21 18:21:00,1708539660000,72.63,72.635,72.61,72.63,11095.0,72.6297,53 | |
| 2024-02-21 18:22:00,1708539720000,72.65,72.71,72.64,72.7,8663.0,72.6659,59 | |
| 2024-02-21 18:23:00,1708539780000,72.7,72.74,72.69,72.735,6309.0,72.7182,49 | |
| 2024-02-21 18:24:00,1708539840000,72.7301,72.75,72.7,72.74,17183.0,72.7281,68 | |
| 2024-02-21 18:25:00,1708539900000,72.7231,72.74,72.72,72.735,3952.0,72.7246,29 | |
| 2024-02-21 18:26:00,1708539960000,72.73,72.73,72.67,72.67,6976.0,72.6924,50 | |
| 2024-02-21 18:27:00,1708540020000,72.69,72.73,72.69,72.73,2554.0,72.7142,35 | |
| 2024-02-21 18:28:00,1708540080000,72.72,72.72,72.68,72.7,6054.0,72.6919,36 | |
| 2024-02-21 18:29:00,1708540140000,72.6987,72.77,72.6987,72.77,2876.0,72.7507,32 | |
| 2024-02-21 18:30:00,1708540200000,72.76,72.77,72.75,72.75,6196.0,72.7548,41 | |
| 2024-02-21 18:31:00,1708540260000,72.7599,72.78,72.74,72.78,7333.0,72.7602,24 | |
| 2024-02-21 18:32:00,1708540320000,72.77,72.82,72.77,72.79,11521.0,72.7998,90 | |
| 2024-02-21 18:33:00,1708540380000,72.78,72.81,72.78,72.8,5637.0,72.7934,46 | |
| 2024-02-21 18:34:00,1708540440000,72.8,72.84,72.8,72.84,1986.0,72.8271,32 | |
| 2024-02-21 18:35:00,1708540500000,72.84,72.84,72.81,72.81,1405.0,72.8329,17 | |
| 2024-02-21 18:36:00,1708540560000,72.83,72.83,72.8,72.82,2421.0,72.8224,28 | |
| 2024-02-21 18:37:00,1708540620000,72.81,72.81,72.78,72.79,4552.0,72.7918,49 | |
| 2024-02-21 18:38:00,1708540680000,72.79,72.82,72.79,72.82,4378.0,72.8122,40 | |
| 2024-02-21 18:39:00,1708540740000,72.82,72.84,72.82,72.84,1753.0,72.8329,24 | |
| 2024-02-21 18:40:00,1708540800000,72.83,72.84,72.82,72.84,3958.0,72.8235,24 | |
| 2024-02-21 18:41:00,1708540860000,72.83,72.84,72.815,72.815,3887.0,72.8277,31 | |
| 2024-02-21 18:42:00,1708540920000,72.82,72.84,72.82,72.83,3321.0,72.8279,29 | |
| 2024-02-21 18:43:00,1708540980000,72.83,72.83,72.79,72.79,7908.0,72.8049,49 | |
| 2024-02-21 18:44:00,1708541040000,72.79,72.825,72.78,72.8,9683.0,72.8087,64 | |
| 2024-02-21 18:45:00,1708541100000,72.81,72.81,72.8,72.81,949.0,72.8066,14 | |
| 2024-02-21 18:46:00,1708541160000,72.82,72.91,72.82,72.9,21349.0,72.8791,138 | |
| 2024-02-21 18:47:00,1708541220000,72.91,72.92,72.9,72.9099,10302.0,72.9079,41 | |
| 2024-02-21 18:48:00,1708541280000,72.92,72.93,72.92,72.92,1815.0,72.9225,16 | |
| 2024-02-21 18:49:00,1708541340000,72.92,72.92,72.91,72.91,704.0,72.9157,10 | |
| 2024-02-21 18:50:00,1708541400000,72.92,72.92,72.89,72.89,6802.0,72.8938,48 | |
| 2024-02-21 18:51:00,1708541460000,72.9,72.922,72.9,72.922,1830.0,72.9079,15 | |
| 2024-02-21 18:52:00,1708541520000,72.91,72.91,72.89,72.89,4419.0,72.9025,22 | |
| 2024-02-21 18:53:00,1708541580000,72.89,72.92,72.89,72.91,3601.0,72.9107,22 | |
| 2024-02-21 18:54:00,1708541640000,72.92,72.93,72.9199,72.93,746.0,72.9213,12 | |
| 2024-02-21 18:55:00,1708541700000,72.925,72.96,72.925,72.9575,2657.0,72.9432,31 | |
| 2024-02-21 18:56:00,1708541760000,72.955,73.05,72.955,73.03,35235.0,73.0043,244 | |
| 2024-02-21 18:57:00,1708541820000,73.03,73.05,73.03,73.035,1373.0,73.0403,16 | |
| 2024-02-21 18:58:00,1708541880000,73.03,73.035,72.95,72.97,13736.0,72.9927,114 | |
| 2024-02-21 18:59:00,1708541940000,72.97,72.98,72.96,72.97,4365.0,72.9625,14 | |
| 2024-02-21 19:00:00,1708542000000,72.9378,72.99,72.9378,72.98,3007.0,72.9784,36 | |
| 2024-02-21 19:01:00,1708542060000,72.96,72.96,72.92,72.94,5292.0,72.9389,43 | |
| 2024-02-21 19:02:00,1708542120000,72.94,72.97,72.94,72.97,2831.0,72.9537,25 | |
| 2024-02-21 19:03:00,1708542180000,72.96,73.0799,72.96,73.05,10622.0,73.0289,100 | |
| 2024-02-21 19:04:00,1708542240000,73.09,73.09,73.02,73.026,5716.0,73.0419,52 | |
| 2024-02-21 19:05:00,1708542300000,73.02,73.02,72.98,72.99,2364.0,73.0017,30 | |
| 2024-02-21 19:06:00,1708542360000,73.0,73.03,73.0,73.01,9392.0,73.0162,60 | |
| 2024-02-21 19:07:00,1708542420000,73.01,73.01,73.0,73.0,2800.0,73.0018,14 | |
| 2024-02-21 19:08:00,1708542480000,72.99,73.02,72.99,73.0,1862.0,73.004,17 | |
| 2024-02-21 19:09:00,1708542540000,73.01,73.02,73.01,73.02,230.0,73.014,4 | |
| 2024-02-21 19:10:00,1708542600000,73.03,73.04,73.02,73.04,2138.0,73.0302,23 | |
| 2024-02-21 19:11:00,1708542660000,73.05,73.05,72.97,72.97,8994.0,73.0067,72 | |
| 2024-02-21 19:12:00,1708542720000,72.975,73.01,72.97,72.99,7527.0,72.9876,40 | |
| 2024-02-21 19:13:00,1708542780000,72.97,73.01,72.97,72.99,1420.0,72.9964,18 | |
| 2024-02-21 19:14:00,1708542840000,72.99,73.0,72.99,72.99,7173.0,72.9906,46 | |
| 2024-02-21 19:15:00,1708542900000,73.0,73.03,73.0,73.03,7136.0,73.0162,25 | |
| 2024-02-21 19:16:00,1708542960000,73.04,73.059,73.03,73.03,3042.0,73.0403,32 | |
| 2024-02-21 19:17:00,1708543020000,73.035,73.06,73.015,73.06,10944.0,73.0254,83 | |
| 2024-02-21 19:18:00,1708543080000,73.06,73.08,73.04,73.06,12787.0,73.0545,90 | |
| 2024-02-21 19:19:00,1708543140000,73.05,73.06,73.04,73.06,2170.0,73.0508,26 | |
| 2024-02-21 19:20:00,1708543200000,73.07,73.07,73.04,73.04,5363.0,73.0514,27 | |
| 2024-02-21 19:21:00,1708543260000,73.06,73.12,73.06,73.08,5772.0,73.0956,71 | |
| 2024-02-21 19:22:00,1708543320000,73.09,73.11,73.04,73.05,6845.0,73.0808,51 | |
| 2024-02-21 19:23:00,1708543380000,73.05,73.07,73.05,73.06,9866.0,73.0532,64 | |
| 2024-02-21 19:24:00,1708543440000,73.07,73.09,73.07,73.08,2084.0,73.0811,34 | |
| 2024-02-21 19:25:00,1708543500000,73.09,73.11,73.08,73.1094,4531.0,73.098,47 | |
| 2024-02-21 19:26:00,1708543560000,73.105,73.14,73.09,73.1,27755.0,73.1131,213 | |
| 2024-02-21 19:27:00,1708543620000,73.12,73.12,73.07,73.0706,5555.0,73.091,53 | |
| 2024-02-21 19:28:00,1708543680000,73.07,73.14,73.0331,73.11,17854.0,73.0894,130 | |
| 2024-02-21 19:29:00,1708543740000,73.11,73.11,73.07,73.07,10752.0,73.0944,88 | |
| 2024-02-21 19:30:00,1708543800000,73.07,73.08,73.04,73.06,22225.0,73.053,147 | |
| 2024-02-21 19:31:00,1708543860000,73.06,73.06,73.02,73.05,4410.0,73.0487,24 | |
| 2024-02-21 19:32:00,1708543920000,73.045,73.055,73.045,73.05,7060.0,73.0521,22 | |
| 2024-02-21 19:33:00,1708543980000,73.05,73.07,73.0399,73.07,10780.0,73.0534,85 | |
| 2024-02-21 19:34:00,1708544040000,73.08,73.1,73.08,73.1,7470.0,73.0911,53 | |
| 2024-02-21 19:35:00,1708544100000,73.09,73.09,73.035,73.035,5175.0,73.0665,46 | |
| 2024-02-21 19:36:00,1708544160000,73.03,73.03,73.01,73.02,5559.0,73.0198,52 | |
| 2024-02-21 19:37:00,1708544220000,73.01,73.01,72.98,72.99,2537.0,72.9935,24 | |
| 2024-02-21 19:38:00,1708544280000,73.0,73.03,73.0,73.03,6712.0,73.0057,46 | |
| 2024-02-21 19:39:00,1708544340000,73.02,73.03,73.01,73.01,4754.0,73.024,33 | |
| 2024-02-21 19:40:00,1708544400000,73.0,73.04,72.99,73.02,3854.0,73.0055,28 | |
| 2024-02-21 19:41:00,1708544460000,73.015,73.02,73.0,73.0,1500.0,73.0122,17 | |
| 2024-02-21 19:42:00,1708544520000,73.01,73.02,72.9997,73.01,15080.0,73.0103,22 | |
| 2024-02-21 19:43:00,1708544580000,73.02,73.03,73.01,73.02,2961.0,73.0261,19 | |
| 2024-02-21 19:44:00,1708544640000,73.02,73.06,73.02,73.05,2893.0,73.0465,22 | |
| 2024-02-21 19:45:00,1708544700000,73.05,73.09,73.05,73.06,6930.0,73.0685,68 | |
| 2024-02-21 19:46:00,1708544760000,73.06,73.06,73.03,73.03,6989.0,73.0367,58 | |
| 2024-02-21 19:47:00,1708544820000,73.02,73.05,73.01,73.05,6181.0,73.0223,40 | |
| 2024-02-21 19:48:00,1708544880000,73.07,73.09,73.0699,73.09,4421.0,73.0788,41 | |
| 2024-02-21 19:49:00,1708544940000,73.09,73.1,73.09,73.1,3033.0,73.0976,18 | |
| 2024-02-21 19:50:00,1708545000000,73.1,73.1,73.08,73.09,23896.0,73.0828,96 | |
| 2024-02-21 19:51:00,1708545060000,73.095,73.095,73.06,73.0701,39275.0,73.0774,117 | |
| 2024-02-21 19:52:00,1708545120000,73.08,73.09,73.08,73.09,1325.0,73.0848,17 | |
| 2024-02-21 19:53:00,1708545180000,73.09,73.2,73.09,73.19,39917.0,73.1318,263 | |
| 2024-02-21 19:54:00,1708545240000,73.18,73.195,73.15,73.17,39466.0,73.178,164 | |
| 2024-02-21 19:55:00,1708545300000,73.16,73.18,73.16,73.18,14925.0,73.1701,53 | |
| 2024-02-21 19:56:00,1708545360000,73.17,73.17,73.14,73.15,10459.0,73.1653,55 | |
| 2024-02-21 19:57:00,1708545420000,73.15,73.17,73.14,73.16,22116.0,73.1561,78 | |
| 2024-02-21 19:58:00,1708545480000,73.15,73.15,73.14,73.15,5700.0,73.1418,38 | |
| 2024-02-21 19:59:00,1708545540000,73.1499,73.15,73.145,73.15,2203.0,73.1498,13 | |
| 2024-02-21 20:00:00,1708545600000,73.14,73.145,73.12,73.12,24675.0,73.1327,124 | |
| 2024-02-21 20:01:00,1708545660000,73.12,73.13,73.12,73.1233,9058.0,73.122,43 | |
| 2024-02-21 20:02:00,1708545720000,73.12,73.13,73.11,73.11,15932.0,73.1172,79 | |
| 2024-02-21 20:03:00,1708545780000,73.11,73.115,73.07,73.1,9187.0,73.0897,61 | |
| 2024-02-21 20:04:00,1708545840000,73.1,73.12,73.1,73.12,5787.0,73.1185,51 | |
| 2024-02-21 20:05:00,1708545900000,73.12,73.13,73.11,73.12,8214.0,73.1251,30 | |
| 2024-02-21 20:06:00,1708545960000,73.12,73.12,73.12,73.12,1625.0,73.1201,21 | |
| 2024-02-21 20:07:00,1708546020000,73.11,73.11,73.08,73.08,16915.0,73.0972,71 | |
| 2024-02-21 20:08:00,1708546080000,73.08,73.08,73.02,73.02,16349.0,73.046,92 | |
| 2024-02-21 20:09:00,1708546140000,73.025,73.04,73.02,73.04,2730.0,73.0261,19 | |
| 2024-02-21 20:10:00,1708546200000,73.04,73.04,73.0102,73.0102,1904.0,73.0356,27 | |
| 2024-02-21 20:11:00,1708546260000,73.025,73.03,73.02,73.03,4849.0,73.0253,44 | |
| 2024-02-21 20:12:00,1708546320000,73.035,73.035,73.02,73.02,1840.0,73.0291,17 | |
| 2024-02-21 20:13:00,1708546380000,73.03,73.04,73.03,73.03,3851.0,73.0333,28 | |
| 2024-02-21 20:14:00,1708546440000,73.03,73.03,73.025,73.03,2110.0,73.0288,15 | |
| 2024-02-21 20:15:00,1708546500000,73.02,73.03,73.015,73.03,3389.0,73.0202,25 | |
| 2024-02-21 20:16:00,1708546560000,73.02,73.02,73.02,73.02,715.0,73.02,11 | |
| 2024-02-21 20:17:00,1708546620000,73.03,73.05,73.03,73.045,3692.0,73.0435,35 | |
| 2024-02-21 20:18:00,1708546680000,73.05,73.05,73.03,73.05,1951.0,73.0439,28 | |
| 2024-02-21 20:19:00,1708546740000,73.03,73.03,73.03,73.03,574.0,73.031,14 | |
| 2024-02-21 20:20:00,1708546800000,73.04,73.04,73.03,73.03,2708.0,73.0333,19 | |
| 2024-02-21 20:21:00,1708546860000,73.025,73.03,73.02,73.02,1501.0,73.0217,24 | |
| 2024-02-21 20:22:00,1708546920000,73.01,73.03,73.01,73.03,574.0,73.0238,10 | |
| 2024-02-21 20:23:00,1708546980000,73.03,73.04,73.03,73.04,702.0,73.0343,7 | |
| 2024-02-21 20:24:00,1708547040000,73.04,73.05,73.04,73.05,3291.0,73.0463,35 | |
| 2024-02-21 20:25:00,1708547100000,73.05,73.06,73.02,73.04,16301.0,73.0396,105 | |
| 2024-02-21 20:26:00,1708547160000,73.03,73.06,73.03,73.06,5714.0,73.0381,42 | |
| 2024-02-21 20:27:00,1708547220000,73.07,73.09,73.07,73.08,585.0,73.0787,14 | |
| 2024-02-21 20:28:00,1708547280000,73.08,73.101,73.08,73.101,5277.0,73.0987,22 | |
| 2024-02-21 20:29:00,1708547340000,73.1043,73.11,73.1,73.1,3360.0,73.1013,21 | |
| 2024-02-21 20:30:00,1708547400000,73.11,73.11,73.08,73.08,4970.0,73.1048,43 | |
| 2024-02-21 20:31:00,1708547460000,73.08,73.0801,73.07,73.0801,2628.0,73.0785,21 | |
| 2024-02-21 20:32:00,1708547520000,73.0899,73.11,73.075,73.075,6394.0,73.0944,52 | |
| 2024-02-21 20:33:00,1708547580000,73.08,73.08,73.0737,73.08,1975.0,73.0789,19 | |
| 2024-02-21 20:34:00,1708547640000,73.09,73.1,73.09,73.095,6695.0,73.0946,25 | |
| 2024-02-21 20:35:00,1708547700000,73.1,73.11,73.0965,73.105,14505.0,73.1005,76 | |
| 2024-02-21 20:36:00,1708547760000,73.105,73.14,73.105,73.13,8296.0,73.1259,40 | |
| 2024-02-21 20:37:00,1708547820000,73.14,73.15,73.13,73.15,12193.0,73.1364,67 | |
| 2024-02-21 20:38:00,1708547880000,73.16,73.19,73.16,73.19,2149.0,73.1793,11 | |
| 2024-02-21 20:39:00,1708547940000,73.18,73.18,73.155,73.17,2795.0,73.169,27 | |
| 2024-02-21 20:40:00,1708548000000,73.17,73.17,73.15,73.15,3228.0,73.161,22 | |
| 2024-02-21 20:41:00,1708548060000,73.16,73.2,73.16,73.19,7724.0,73.1826,67 | |
| 2024-02-21 20:42:00,1708548120000,73.19,73.22,73.19,73.21,6399.0,73.2095,70 | |
| 2024-02-21 20:43:00,1708548180000,73.205,73.21,73.18,73.19,9846.0,73.1967,55 | |
| 2024-02-21 20:44:00,1708548240000,73.18,73.19,73.18,73.19,617.0,73.1849,11 | |
| 2024-02-21 20:45:00,1708548300000,73.19,73.195,73.18,73.18,1084.0,73.1894,19 | |
| 2024-02-21 20:46:00,1708548360000,73.17,73.17,73.15,73.16,10087.0,73.1583,67 | |
| 2024-02-21 20:47:00,1708548420000,73.16,73.17,73.155,73.17,3024.0,73.1638,29 | |
| 2024-02-21 20:48:00,1708548480000,73.175,73.195,73.175,73.195,2053.0,73.1833,37 | |
| 2024-02-21 20:49:00,1708548540000,73.2,73.205,73.195,73.2,1836.0,73.1997,23 | |
| 2024-02-21 20:50:00,1708548600000,73.2,73.2,73.185,73.185,13152.0,73.1971,123 | |
| 2024-02-21 20:51:00,1708548660000,73.185,73.185,73.1837,73.1837,1710.0,73.1849,22 | |
| 2024-02-21 20:52:00,1708548720000,73.185,73.195,73.185,73.19,3838.0,73.1916,49 | |
| 2024-02-21 20:53:00,1708548780000,73.195,73.195,73.195,73.195,1416.0,73.195,24 | |
| 2024-02-21 20:54:00,1708548840000,73.195,73.205,73.185,73.205,27025.0,73.1971,173 | |
| 2024-02-21 20:55:00,1708548900000,73.205,73.215,73.195,73.215,16403.0,73.2021,116 | |
| 2024-02-21 20:56:00,1708548960000,73.21,73.22,73.205,73.215,7215.0,73.2135,53 | |
| 2024-02-21 20:57:00,1708549020000,73.21,73.22,73.2,73.205,53894.0,73.2135,141 | |
| 2024-02-21 20:58:00,1708549080000,73.205,73.21,73.2,73.205,41936.0,73.202,128 | |
| 2024-02-21 20:59:00,1708549140000,73.205,73.22,73.2,73.2,28488.0,73.2079,225 | |
| 2024-02-21 21:01:00,1708549260000,73.2,73.2,73.2,73.2,509.0,73.2,8 | |
| 2024-02-21 21:02:00,1708549320000,73.19,73.19,73.19,73.19,101.0,73.19,2 | |
| 2024-02-21 21:03:00,1708549380000,73.2,73.2,73.2,73.2,119.0,73.1991,3 | |
| 2024-02-21 21:14:00,1708550040000,73.18,73.18,73.18,73.18,100.0,73.18,1 | |
| 2024-02-21 21:18:00,1708550280000,73.18,73.18,73.18,73.18,1000.0,73.18,1 | |
| 2024-02-21 21:29:00,1708550940000,73.2,73.2,73.2,73.2,102.0,73.2,2 | |
| 2024-02-21 21:30:00,1708551000000,73.17,73.17,73.15,73.15,607.0,73.1567,8 | |
| 2024-02-21 21:32:00,1708551120000,73.17,73.17,73.17,73.17,501.0,73.17,6 | |
| 2024-02-21 21:33:00,1708551180000,73.19,73.19,73.19,73.19,401.0,73.19,5 | |
| 2024-02-21 21:34:00,1708551240000,73.22,73.22,73.22,73.22,102.0,73.2201,3 | |
| 2024-02-21 21:38:00,1708551480000,73.22,73.22,73.22,73.22,320.0,73.2188,2 | |
| 2024-02-21 21:45:00,1708551900000,73.2,73.2,73.1717,73.1717,659.0,73.1914,4 | |
| 2024-02-21 21:46:00,1708551960000,73.17,73.17,73.17,73.17,200.0,73.17,1 | |
| 2024-02-21 21:50:00,1708552200000,73.23,73.23,73.23,73.23,100.0,73.23,1 | |
| 2024-02-21 23:37:00,1708558620000,73.24,73.24,73.24,73.24,174.0,73.24,1 | |
| 2024-02-21 23:38:00,1708558680000,73.2,73.2,73.2,73.2,326.0,73.2,2 | |
| 2024-02-21 23:52:00,1708559520000,73.24,73.24,73.22,73.22,700.0,73.2286,2 | |
| 2024-02-22 00:07:00,1708560420000,73.35,73.35,73.35,73.35,150.0,73.3499,2 | |
| 2024-02-22 00:09:00,1708560540000,73.3,73.3,73.3,73.3,2000.0,73.3,1 | |
| 2024-02-22 00:12:00,1708560720000,73.3,73.3,73.3,73.3,2000.0,73.3,1 | |
| 2024-02-22 00:33:00,1708561980000,73.3497,73.3497,73.3497,73.3497,100.0,73.3497,1 | |
| 2024-02-22 00:48:00,1708562880000,73.26,73.26,73.26,73.26,200.0,73.26,1 | |
| 2024-02-22 00:50:00,1708563000000,73.3,73.3,73.3,73.3,100.0,73.3,1 | |
| 2024-02-22 00:57:00,1708563420000,73.38,73.38,73.38,73.38,200.0,73.3401,3 | |
| 2024-02-22 09:04:00,1708592640000,73.34,73.34,73.34,73.34,1500.0,73.34,2 | |
| 2024-02-22 09:20:00,1708593600000,73.21,73.21,73.21,73.21,2034.0,73.2196,50 | |
| 2024-02-22 10:50:00,1708599000000,73.27,73.27,73.25,73.25,6448.0,73.2677,4 | |
| 2024-02-22 11:21:00,1708600860000,73.34,73.34,73.34,73.34,1500.0,73.34,10 | |
| 2024-02-22 11:45:00,1708602300000,73.05,73.05,73.04,73.04,300.0,73.0433,3 | |
| 2024-02-22 11:49:00,1708602540000,73.05,73.05,73.05,73.05,140.0,73.05,1 | |
| 2024-02-22 11:58:00,1708603080000,73.05,73.05,73.05,73.05,1000.0,73.05,1 | |
| 2024-02-22 12:09:00,1708603740000,72.94,72.94,72.94,72.94,103.0,72.9404,3 | |
| 2024-02-22 12:25:00,1708604700000,72.9,72.9,72.9,72.9,1401.0,72.9,3 | |
| 2024-02-22 12:26:00,1708604760000,72.88,72.88,72.88,72.88,503.0,72.8801,4 | |
| 2024-02-22 12:30:00,1708605000000,72.93,72.93,72.93,72.93,500.0,72.93,1 | |
| 2024-02-22 12:36:00,1708605360000,72.99,72.99,72.99,72.99,1504.0,72.99,4 | |
| 2024-02-22 12:38:00,1708605480000,73.0,73.0,73.0,73.0,100.0,73.0,1 | |
| 2024-02-22 12:45:00,1708605900000,73.0,73.0,73.0,73.0,155.0,72.9959,5 | |
| 2024-02-22 12:51:00,1708606260000,72.97,72.97,72.97,72.97,3607.0,72.9699,9 | |
| 2024-02-22 12:53:00,1708606380000,72.92,72.92,72.92,72.92,644.0,72.92,3 | |
| 2024-02-22 13:00:00,1708606800000,72.96,72.97,72.8799,72.96,3502.0,72.931,24 | |
| 2024-02-22 13:01:00,1708606860000,73.44,73.46,73.44,73.46,402.0,73.3868,11 | |
| 2024-02-22 13:02:00,1708606920000,73.6,73.6,73.6,73.6,103.0,73.5798,3 | |
| 2024-02-22 13:03:00,1708606980000,73.4,73.4,73.4,73.4,446.0,73.1741,9 | |
| 2024-02-22 13:04:00,1708607040000,73.39,73.39,73.39,73.39,320.0,73.3723,5 | |
| 2024-02-22 13:11:00,1708607460000,72.92,72.92,72.92,72.92,1035.0,72.9201,5 | |
| 2024-02-22 13:27:00,1708608420000,72.9,72.9,72.88,72.88,233.0,72.8883,6 | |
| 2024-02-22 13:30:00,1708608600000,72.85,72.85,72.85,72.85,201.0,72.85,3 | |
| 2024-02-22 13:36:00,1708608960000,72.98,72.99,72.97,72.97,1511.0,72.9795,16 | |
| 2024-02-22 13:38:00,1708609080000,72.99,72.99,72.99,72.99,2004.0,72.99,15 | |
| 2024-02-22 13:46:00,1708609560000,72.85,72.85,72.85,72.85,111.0,72.8509,4 | |
| 2024-02-22 13:48:00,1708609680000,72.75,72.75,72.74,72.74,1285.0,72.7435,22 | |
| 2024-02-22 13:50:00,1708609800000,72.65,72.65,72.65,72.65,319.0,72.6529,9 | |
| 2024-02-22 13:51:00,1708609860000,72.65,72.65,72.65,72.65,214.0,72.6492,6 | |
| 2024-02-22 13:54:00,1708610040000,72.701,72.71,72.701,72.71,203.0,72.7057,5 | |
| 2024-02-22 13:55:00,1708610100000,72.74,72.74,72.69,72.69,200.0,72.715,2 | |
| 2024-02-22 13:56:00,1708610160000,72.6,72.6,72.6,72.6,213.0,72.6032,12 | |
| 2024-02-22 13:58:00,1708610280000,72.62,72.62,72.62,72.62,502.0,72.62,3 | |
| 2024-02-22 14:00:00,1708610400000,72.66,72.66,72.66,72.66,120.0,72.6552,2 | |
| 2024-02-22 14:01:00,1708610460000,72.56,72.56,72.56,72.56,956.0,72.5604,21 | |
| 2024-02-22 14:04:00,1708610640000,72.67,72.67,72.66,72.66,1227.0,72.6688,18 | |
| 2024-02-22 14:06:00,1708610760000,72.481,72.481,72.481,72.481,237.0,72.5133,10 | |
| 2024-02-22 14:15:00,1708611300000,72.65,72.65,72.65,72.65,103.0,72.649,3 | |
| 2024-02-22 14:16:00,1708611360000,72.61,72.61,72.61,72.61,1020.0,72.6094,6 | |
| 2024-02-22 14:18:00,1708611480000,72.56,72.56,72.56,72.56,502.0,72.56,3 | |
| 2024-02-22 14:19:00,1708611540000,72.64,72.64,72.64,72.64,2079.0,72.6399,5 | |
| 2024-02-22 14:21:00,1708611660000,72.62,72.62,72.62,72.62,501.0,72.62,2 | |
| 2024-02-22 14:22:00,1708611720000,72.66,72.66,72.63,72.63,230.0,72.6438,7 | |
| 2024-02-22 14:24:00,1708611840000,72.709,72.71,72.709,72.71,5003.0,72.7097,6 | |
| 2024-02-22 14:25:00,1708611900000,72.79,72.84,72.79,72.84,694.0,72.8079,8 | |
| 2024-02-22 14:26:00,1708611960000,72.82,72.82,72.82,72.82,113.0,72.8209,6 | |
| 2024-02-22 14:27:00,1708612020000,72.85,72.94,72.85,72.94,381.0,72.9139,15 | |
| 2024-02-22 14:28:00,1708612080000,72.96,72.97,72.96,72.97,2633.0,72.9611,9 | |
| 2024-02-22 14:29:00,1708612140000,73.01,73.01,72.98,72.98,430.0,72.9952,6 | |
| 2024-02-22 14:30:00,1708612200000,72.99,73.0,72.93,72.94,12360.0,72.9709,122 | |
| 2024-02-22 14:31:00,1708612260000,72.93,73.0,72.91,72.995,7872.0,72.958,71 | |
| 2024-02-22 14:32:00,1708612320000,72.98,73.02,72.95,73.01,3003.0,72.972,31 | |
| 2024-02-22 14:33:00,1708612380000,73.0,73.05,72.96,73.01,13015.0,73.0053,114 | |
| 2024-02-22 14:34:00,1708612440000,72.99,72.99,72.95,72.95,8519.0,72.9722,69 | |
| 2024-02-22 14:35:00,1708612500000,72.99,73.09,72.97,73.07,13822.0,73.0187,102 | |
| 2024-02-22 14:36:00,1708612560000,73.06,73.19,73.06,73.14,15827.0,73.1411,142 | |
| 2024-02-22 14:37:00,1708612620000,73.14,73.16,73.1,73.15,5814.0,73.1429,50 | |
| 2024-02-22 14:38:00,1708612680000,73.175,73.22,73.17,73.22,10380.0,73.2003,112 | |
| 2024-02-22 14:39:00,1708612740000,73.18,73.2,73.15,73.15,7731.0,73.1693,77 | |
| 2024-02-22 14:40:00,1708612800000,73.15,73.21,73.12,73.2,29396.0,73.1653,275 | |
| 2024-02-22 14:41:00,1708612860000,73.18,73.3,73.13,73.24,35579.0,73.2086,372 | |
| 2024-02-22 14:42:00,1708612920000,73.25,73.3,73.2401,73.2401,2032.0,73.2724,28 | |
| 2024-02-22 14:43:00,1708612980000,73.25,73.25,73.21,73.22,1554.0,73.2277,24 | |
| 2024-02-22 14:44:00,1708613040000,73.21,73.25,73.21,73.2305,3955.0,73.2307,37 | |
| 2024-02-22 14:45:00,1708613100000,73.29,73.31,73.24,73.27,15890.0,73.2902,80 | |
| 2024-02-22 14:46:00,1708613160000,73.27,73.28,73.22,73.26,7390.0,73.2567,59 | |
| 2024-02-22 14:47:00,1708613220000,73.26,73.31,73.25,73.3,4322.0,73.2853,62 | |
| 2024-02-22 14:48:00,1708613280000,73.33,73.33,73.27,73.29,5491.0,73.3021,58 | |
| 2024-02-22 14:49:00,1708613340000,73.31,73.32,73.28,73.29,8672.0,73.3044,64 | |
| 2024-02-22 14:50:00,1708613400000,73.28,73.316,73.28,73.295,7221.0,73.2977,77 | |
| 2024-02-22 14:51:00,1708613460000,73.26,73.28,73.24,73.25,11015.0,73.2567,98 | |
| 2024-02-22 14:52:00,1708613520000,73.24,73.25,73.15,73.2,21039.0,73.2069,143 | |
| 2024-02-22 14:53:00,1708613580000,73.2,73.22,73.12,73.13,10182.0,73.1654,85 | |
| 2024-02-22 14:54:00,1708613640000,73.15,73.175,73.11,73.135,3672.0,73.1497,47 | |
| 2024-02-22 14:55:00,1708613700000,73.12,73.17,73.1,73.16,13462.0,73.127,108 | |
| 2024-02-22 14:56:00,1708613760000,73.16,73.23,73.15,73.19,4055.0,73.1834,49 | |
| 2024-02-22 14:57:00,1708613820000,73.205,73.24,73.195,73.24,6558.0,73.2198,59 | |
| 2024-02-22 14:58:00,1708613880000,73.22,73.23,73.19,73.2,4815.0,73.2034,52 | |
| 2024-02-22 14:59:00,1708613940000,73.2,73.22,73.17,73.18,2604.0,73.1925,34 | |
| 2024-02-22 15:00:00,1708614000000,73.2,73.21,73.1,73.11,9000.0,73.1698,109 | |
| 2024-02-22 15:01:00,1708614060000,73.12,73.165,73.12,73.15,8200.0,73.1528,74 | |
| 2024-02-22 15:02:00,1708614120000,73.16,73.26,73.16,73.25,9964.0,73.2112,110 | |
| 2024-02-22 15:03:00,1708614180000,73.25,73.29,73.25,73.26,8882.0,73.262,74 | |
| 2024-02-22 15:04:00,1708614240000,73.28,73.33,73.28,73.31,5662.0,73.3113,45 | |
| 2024-02-22 15:05:00,1708614300000,73.32,73.35,73.23,73.23,21724.0,73.3199,168 | |
| 2024-02-22 15:06:00,1708614360000,73.27,73.33,73.27,73.33,3033.0,73.2937,43 | |
| 2024-02-22 15:07:00,1708614420000,73.31,73.34,73.28,73.33,9592.0,73.314,91 | |
| 2024-02-22 15:08:00,1708614480000,73.32,73.32,73.28,73.29,3115.0,73.3013,44 | |
| 2024-02-22 15:09:00,1708614540000,73.29,73.32,73.26,73.32,10131.0,73.2925,102 | |
| 2024-02-22 15:10:00,1708614600000,73.3,73.3,73.25,73.2701,3260.0,73.2726,51 | |
| 2024-02-22 15:11:00,1708614660000,73.26,73.27,73.25,73.26,4074.0,73.259,46 | |
| 2024-02-22 15:12:00,1708614720000,73.28,73.33,73.28,73.33,2907.0,73.3096,32 | |
| 2024-02-22 15:13:00,1708614780000,73.33,73.4,73.26,73.4,20351.0,73.3336,196 | |
| 2024-02-22 15:14:00,1708614840000,73.4,73.43,73.4,73.4,6842.0,73.4206,65 | |
| 2024-02-22 15:15:00,1708614900000,73.42,73.42,73.34,73.38,10002.0,73.3736,88 | |
| 2024-02-22 15:16:00,1708614960000,73.38,73.38,73.211,73.22,18589.0,73.2662,125 | |
| 2024-02-22 15:17:00,1708615020000,73.23,73.23,73.13,73.13,9941.0,73.1739,88 | |
| 2024-02-22 15:18:00,1708615080000,73.15,73.16,73.1,73.11,8930.0,73.1211,103 | |
| 2024-02-22 15:19:00,1708615140000,73.14,73.21,73.14,73.18,7625.0,73.1784,71 | |
| 2024-02-22 15:20:00,1708615200000,73.21,73.22,73.19,73.21,2644.0,73.2089,23 | |
| 2024-02-22 15:21:00,1708615260000,73.26,73.3,73.24,73.29,7379.0,73.285,54 | |
| 2024-02-22 15:22:00,1708615320000,73.2801,73.29,73.28,73.28,2242.0,73.2815,25 | |
| 2024-02-22 15:23:00,1708615380000,73.3,73.34,73.28,73.29,5338.0,73.3065,61 | |
| 2024-02-22 15:24:00,1708615440000,73.3,73.32,73.3,73.3,2572.0,73.3103,29 | |
| 2024-02-22 15:25:00,1708615500000,73.3,73.325,73.29,73.32,5644.0,73.3129,58 | |
| 2024-02-22 15:26:00,1708615560000,73.29,73.29,73.21,73.211,12874.0,73.2262,88 | |
| 2024-02-22 15:27:00,1708615620000,73.22,73.25,73.22,73.25,1772.0,73.2403,23 | |
| 2024-02-22 15:28:00,1708615680000,73.245,73.26,73.245,73.25,4721.0,73.2526,24 | |
| 2024-02-22 15:29:00,1708615740000,73.27,73.271,73.25,73.2599,2621.0,73.262,28 | |
| 2024-02-22 15:30:00,1708615800000,73.27,73.28,73.26,73.28,1125.0,73.2692,23 | |
| 2024-02-22 15:31:00,1708615860000,73.27,73.27,73.21,73.21,5139.0,73.2356,42 | |
| 2024-02-22 15:32:00,1708615920000,73.22,73.22,73.16,73.17,18878.0,73.1923,57 | |
| 2024-02-22 15:33:00,1708615980000,73.16,73.16,73.14,73.16,7207.0,73.1506,39 | |
| 2024-02-22 15:34:00,1708616040000,73.15,73.17,73.12,73.17,6274.0,73.1393,43 | |
| 2024-02-22 15:35:00,1708616100000,73.16,73.25,73.16,73.21,7303.0,73.2221,68 | |
| 2024-02-22 15:36:00,1708616160000,73.21,73.24,73.21,73.21,1324.0,73.2244,20 | |
| 2024-02-22 15:37:00,1708616220000,73.2005,73.22,73.2,73.2,1255.0,73.2027,15 | |
| 2024-02-22 15:38:00,1708616280000,73.21,73.23,73.18,73.23,3474.0,73.2011,30 | |
| 2024-02-22 15:39:00,1708616340000,73.23,73.26,73.2292,73.26,5299.0,73.2398,35 | |
| 2024-02-22 15:40:00,1708616400000,73.26,73.26,73.23,73.23,6147.0,73.2469,57 | |
| 2024-02-22 15:41:00,1708616460000,73.24,73.24,73.17,73.17,3134.0,73.2093,34 | |
| 2024-02-22 15:42:00,1708616520000,73.2,73.27,73.2,73.27,14833.0,73.2411,79 | |
| 2024-02-22 15:43:00,1708616580000,73.27,73.29,73.2,73.2,7719.0,73.26,68 | |
| 2024-02-22 15:44:00,1708616640000,73.21,73.21,73.15,73.18,12451.0,73.1753,104 | |
| 2024-02-22 15:45:00,1708616700000,73.18,73.2,73.09,73.17,20792.0,73.1471,160 | |
| 2024-02-22 15:46:00,1708616760000,73.21,73.26,73.21,73.24,9150.0,73.2423,69 | |
| 2024-02-22 15:47:00,1708616820000,73.22,73.26,73.22,73.25,2617.0,73.2504,30 | |
| 2024-02-22 15:48:00,1708616880000,73.24,73.24,73.2,73.21,1708.0,73.2142,20 | |
| 2024-02-22 15:49:00,1708616940000,73.21,73.3,73.2,73.2801,12437.0,73.2927,71 | |
| 2024-02-22 15:50:00,1708617000000,73.28,73.4,73.28,73.4,23411.0,73.3476,177 | |
| 2024-02-22 15:51:00,1708617060000,73.43,73.45,73.41,73.41,4892.0,73.4347,60 | |
| 2024-02-22 15:52:00,1708617120000,73.38,73.38,73.28,73.28,6054.0,73.3495,53 | |
| 2024-02-22 15:53:00,1708617180000,73.27,73.34,73.24,73.34,2652.0,73.2807,31 | |
| 2024-02-22 15:54:00,1708617240000,73.36,73.42,73.36,73.3929,5262.0,73.3885,54 | |
| 2024-02-22 15:55:00,1708617300000,73.41,73.41,73.39,73.39,300.0,73.4033,2 | |
| 2024-02-22 15:56:00,1708617360000,73.43,73.43,73.39,73.39,8769.0,73.4111,60 | |
| 2024-02-22 15:57:00,1708617420000,73.41,73.42,73.37,73.41,3780.0,73.4148,36 | |
| 2024-02-22 15:58:00,1708617480000,73.41,73.42,73.38,73.4,1395.0,73.3973,21 | |
| 2024-02-22 15:59:00,1708617540000,73.41,73.41,73.37,73.37,878.0,73.3784,15 | |
| 2024-02-22 16:00:00,1708617600000,73.38,73.7,73.37,73.55,79145.0,73.5799,689 | |
| 2024-02-22 16:01:00,1708617660000,73.58,73.64,73.57,73.63,15133.0,73.5984,82 | |
| 2024-02-22 16:02:00,1708617720000,73.62,73.85,73.61,73.7917,176679.0,73.7821,798 | |
| 2024-02-22 16:03:00,1708617780000,73.795,73.82,73.74,73.82,16420.0,73.782,88 | |
| 2024-02-22 16:04:00,1708617840000,73.77,73.85,73.77,73.83,4777.0,73.8007,50 | |
| 2024-02-22 16:05:00,1708617900000,73.82,73.86,73.79,73.81,8303.0,73.8284,75 | |
| 2024-02-22 16:06:00,1708617960000,73.82,73.82,73.67,73.67,21183.0,73.721,159 | |
| 2024-02-22 16:07:00,1708618020000,73.67,73.705,73.66,73.67,6973.0,73.6767,58 | |
| 2024-02-22 16:08:00,1708618080000,73.7,73.71,73.65,73.67,6277.0,73.6669,37 | |
| 2024-02-22 16:09:00,1708618140000,73.68,73.68,73.56,73.6,18976.0,73.5893,142 | |
| 2024-02-22 16:10:00,1708618200000,73.58,73.595,73.53,73.595,6643.0,73.5817,41 | |
| 2024-02-22 16:11:00,1708618260000,73.61,73.68,73.6,73.65,10912.0,73.6461,68 | |
| 2024-02-22 16:12:00,1708618320000,73.6466,73.71,73.63,73.7,5961.0,73.663,57 | |
| 2024-02-22 16:13:00,1708618380000,73.7,73.71,73.6999,73.71,1107.0,73.7074,23 | |
| 2024-02-22 16:14:00,1708618440000,73.72,73.72,73.67,73.72,5581.0,73.6862,48 | |
| 2024-02-22 16:15:00,1708618500000,73.72,73.72,73.65,73.71,3178.0,73.6957,38 | |
| 2024-02-22 16:16:00,1708618560000,73.67,73.67,73.61,73.62,5213.0,73.6397,52 | |
| 2024-02-22 16:17:00,1708618620000,73.65,73.65,73.57,73.57,1707.0,73.59,31 | |
| 2024-02-22 16:18:00,1708618680000,73.58,73.59,73.48,73.48,11575.0,73.5064,73 | |
| 2024-02-22 16:19:00,1708618740000,73.47,73.52,73.45,73.51,4521.0,73.4695,35 | |
| 2024-02-22 16:20:00,1708618800000,73.46,73.51,73.39,73.43,18117.0,73.4524,120 | |
| 2024-02-22 16:21:00,1708618860000,73.46,73.46,73.4314,73.4359,1780.0,73.4454,26 | |
| 2024-02-22 16:22:00,1708618920000,73.46,73.49,73.43,73.49,5240.0,73.4562,33 | |
| 2024-02-22 16:23:00,1708618980000,73.52,73.54,73.43,73.43,2483.0,73.4916,28 | |
| 2024-02-22 16:24:00,1708619040000,73.46,73.53,73.45,73.53,8350.0,73.4734,49 | |
| 2024-02-22 16:25:00,1708619100000,73.53,73.555,73.51,73.53,27424.0,73.525,156 | |
| 2024-02-22 16:26:00,1708619160000,73.55,73.66,73.55,73.64,15383.0,73.6102,102 | |
| 2024-02-22 16:27:00,1708619220000,73.64,73.65,73.6,73.62,5351.0,73.6343,48 | |
| 2024-02-22 16:28:00,1708619280000,73.61,73.611,73.5701,73.611,1563.0,73.5979,28 | |
| 2024-02-22 16:29:00,1708619340000,73.64,73.69,73.57,73.59,15053.0,73.6301,101 | |
| 2024-02-22 16:30:00,1708619400000,73.61,73.69,73.61,73.66,6207.0,73.6528,65 | |
| 2024-02-22 16:31:00,1708619460000,73.62,73.65,73.55,73.55,5694.0,73.611,66 | |
| 2024-02-22 16:32:00,1708619520000,73.56,73.63,73.56,73.63,5988.0,73.5992,41 | |
| 2024-02-22 16:33:00,1708619580000,73.655,73.71,73.655,73.67,6819.0,73.689,65 | |
| 2024-02-22 16:34:00,1708619640000,73.7,73.7,73.645,73.65,3741.0,73.6645,48 | |
| 2024-02-22 16:35:00,1708619700000,73.68,73.71,73.67,73.7,5077.0,73.6946,51 | |
| 2024-02-22 16:36:00,1708619760000,73.72,73.72,73.65,73.65,3267.0,73.6708,30 | |
| 2024-02-22 16:37:00,1708619820000,73.66,73.7,73.66,73.7,1570.0,73.6646,23 | |
| 2024-02-22 16:38:00,1708619880000,73.71,73.77,73.71,73.73,13306.0,73.7343,124 | |
| 2024-02-22 16:39:00,1708619940000,73.75,73.76,73.715,73.72,4897.0,73.7453,49 | |
| 2024-02-22 16:40:00,1708620000000,73.72,73.72,73.72,73.72,1594.0,73.7204,7 | |
| 2024-02-22 16:41:00,1708620060000,73.71,73.71,73.66,73.68,3609.0,73.6915,37 | |
| 2024-02-22 16:42:00,1708620120000,73.68,73.71,73.68,73.7,915.0,73.6957,15 | |
| 2024-02-22 16:43:00,1708620180000,73.71,73.74,73.71,73.72,691.0,73.7268,14 | |
| 2024-02-22 16:44:00,1708620240000,73.7,73.7,73.68,73.69,10696.0,73.6901,39 | |
| 2024-02-22 16:45:00,1708620300000,73.7,73.7,73.66,73.67,3578.0,73.6893,60 | |
| 2024-02-22 16:46:00,1708620360000,73.69,73.69,73.69,73.69,1092.0,73.69,20 | |
| 2024-02-22 16:47:00,1708620420000,73.7073,73.75,73.7073,73.75,4165.0,73.7308,36 | |
| 2024-02-22 16:48:00,1708620480000,73.75,73.75,73.6868,73.7157,4736.0,73.7298,49 | |
| 2024-02-22 16:49:00,1708620540000,73.72,73.72,73.7,73.7,1865.0,73.711,32 | |
| 2024-02-22 16:50:00,1708620600000,73.7,73.74,73.7,73.74,1271.0,73.7103,24 | |
| 2024-02-22 16:51:00,1708620660000,73.75,73.81,73.74,73.81,14799.0,73.7491,45 | |
| 2024-02-22 16:52:00,1708620720000,73.82,73.84,73.815,73.84,9254.0,73.8314,68 | |
| 2024-02-22 16:53:00,1708620780000,73.86,73.87,73.77,73.78,8997.0,73.8422,87 | |
| 2024-02-22 16:54:00,1708620840000,73.77,73.82,73.77,73.82,9021.0,73.7978,31 | |
| 2024-02-22 16:55:00,1708620900000,73.82,73.82,73.79,73.79,3056.0,73.8023,31 | |
| 2024-02-22 16:56:00,1708620960000,73.8,73.9,73.8,73.9,10523.0,73.8749,114 | |
| 2024-02-22 16:57:00,1708621020000,73.89,73.8988,73.88,73.88,8030.0,73.8859,60 | |
| 2024-02-22 16:58:00,1708621080000,73.88,73.885,73.87,73.87,633.0,73.8772,14 | |
| 2024-02-22 16:59:00,1708621140000,73.88,73.91,73.88,73.9,8808.0,73.9015,65 | |
| 2024-02-22 17:00:00,1708621200000,73.89,73.95,73.87,73.95,19058.0,73.8854,100 | |
| 2024-02-22 17:01:00,1708621260000,73.94,73.97,73.92,73.96,4548.0,73.9363,40 | |
| 2024-02-22 17:02:00,1708621320000,73.965,73.98,73.93,73.93,2021.0,73.9513,29 | |
| 2024-02-22 17:03:00,1708621380000,73.93,73.97,73.9203,73.97,2436.0,73.9525,22 | |
| 2024-02-22 17:04:00,1708621440000,73.97,73.9701,73.955,73.9701,2211.0,73.964,30 | |
| 2024-02-22 17:05:00,1708621500000,73.97,73.97,73.95,73.96,1616.0,73.9572,24 | |
| 2024-02-22 17:06:00,1708621560000,73.96,73.96,73.92,73.92,5964.0,73.9441,43 | |
| 2024-02-22 17:07:00,1708621620000,73.92,73.92,73.88,73.92,4035.0,73.9063,47 | |
| 2024-02-22 17:08:00,1708621680000,73.915,73.95,73.91,73.9401,34969.0,73.9386,69 | |
| 2024-02-22 17:09:00,1708621740000,73.9489,73.9489,73.91,73.91,3247.0,73.9414,22 | |
| 2024-02-22 17:10:00,1708621800000,73.92,73.92,73.85,73.86,8745.0,73.883,76 | |
| 2024-02-22 17:11:00,1708621860000,73.88,73.9013,73.875,73.9,4709.0,73.8865,43 | |
| 2024-02-22 17:12:00,1708621920000,73.89,73.91,73.89,73.91,2582.0,73.9019,26 | |
| 2024-02-22 17:13:00,1708621980000,73.9,73.9,73.89,73.89,1267.0,73.8949,17 | |
| 2024-02-22 17:14:00,1708622040000,73.89,73.89,73.85,73.87,7090.0,73.878,45 | |
| 2024-02-22 17:15:00,1708622100000,73.89,73.93,73.88,73.93,4970.0,73.9113,44 | |
| 2024-02-22 17:16:00,1708622160000,73.92,73.92,73.9,73.9101,890.0,73.9106,13 | |
| 2024-02-22 17:17:00,1708622220000,73.92,73.94,73.92,73.93,4065.0,73.9309,35 | |
| 2024-02-22 17:18:00,1708622280000,73.94,73.94,73.92,73.93,1918.0,73.9266,15 | |
| 2024-02-22 17:19:00,1708622340000,73.93,73.94,73.93,73.93,421.0,73.9349,8 | |
| 2024-02-22 17:20:00,1708622400000,73.93,73.93,73.915,73.93,1508.0,73.9223,25 | |
| 2024-02-22 17:21:00,1708622460000,73.915,73.925,73.91,73.925,2479.0,73.9167,12 | |
| 2024-02-22 17:22:00,1708622520000,73.92,73.92,73.88,73.88,2979.0,73.9059,24 | |
| 2024-02-22 17:23:00,1708622580000,73.88,73.8901,73.88,73.89,2211.0,73.8895,17 | |
| 2024-02-22 17:24:00,1708622640000,73.895,73.91,73.891,73.91,1417.0,73.8986,21 | |
| 2024-02-22 17:25:00,1708622700000,73.9,73.9,73.9,73.9,169.0,73.9022,6 | |
| 2024-02-22 17:26:00,1708622760000,73.9,73.935,73.9,73.915,5526.0,73.9265,30 | |
| 2024-02-22 17:27:00,1708622820000,73.92,73.92,73.885,73.885,4466.0,73.8996,37 | |
| 2024-02-22 17:28:00,1708622880000,73.88,73.92,73.88,73.92,5782.0,73.9009,48 | |
| 2024-02-22 17:29:00,1708622940000,73.9,73.9,73.86,73.86,1051.0,73.8777,16 | |
| 2024-02-22 17:30:00,1708623000000,73.88,73.91,73.86,73.91,2636.0,73.8749,35 | |
| 2024-02-22 17:31:00,1708623060000,73.92,73.96,73.92,73.94,7956.0,73.9399,71 | |
| 2024-02-22 17:32:00,1708623120000,73.95,73.96,73.94,73.94,7613.0,73.957,41 | |
| 2024-02-22 17:33:00,1708623180000,73.945,73.98,73.945,73.95,9231.0,73.9586,77 | |
| 2024-02-22 17:34:00,1708623240000,73.955,73.98,73.945,73.98,638.0,73.9597,12 | |
| 2024-02-22 17:35:00,1708623300000,73.98,74.0,73.96,73.97,9205.0,73.9921,106 | |
| 2024-02-22 17:36:00,1708623360000,73.98,74.02,73.975,74.02,11571.0,74.0056,121 | |
| 2024-02-22 17:37:00,1708623420000,74.02,74.04,74.02,74.03,3282.0,74.0245,41 | |
| 2024-02-22 17:38:00,1708623480000,74.04,74.05,73.98,74.0,11695.0,74.0277,78 | |
| 2024-02-22 17:39:00,1708623540000,74.0,74.0,73.97,73.97,3192.0,73.9774,37 | |
| 2024-02-22 17:40:00,1708623600000,73.97,74.0,73.97,74.0,1881.0,73.9833,24 | |
| 2024-02-22 17:41:00,1708623660000,74.01,74.01,74.0,74.0,586.0,74.0065,18 | |
| 2024-02-22 17:42:00,1708623720000,74.03,74.0475,74.03,74.04,2401.0,74.0342,26 | |
| 2024-02-22 17:43:00,1708623780000,74.05,74.05,74.01,74.01,3561.0,74.0332,29 | |
| 2024-02-22 17:44:00,1708623840000,74.0199,74.02,74.0199,74.02,704.0,74.02,9 | |
| 2024-02-22 17:45:00,1708623900000,74.02,74.02,73.98,74.0,2148.0,74.0015,26 | |
| 2024-02-22 17:46:00,1708623960000,73.99,73.99,73.98,73.98,1294.0,73.9815,20 | |
| 2024-02-22 17:47:00,1708624020000,73.975,74.01,73.975,74.0,3267.0,73.9821,31 | |
| 2024-02-22 17:48:00,1708624080000,74.01,74.025,74.01,74.01,4387.0,74.0135,31 | |
| 2024-02-22 17:49:00,1708624140000,74.01,74.01,73.99,74.01,2241.0,74.0028,17 | |
| 2024-02-22 17:50:00,1708624200000,74.025,74.025,74.0001,74.0001,2426.0,74.0167,23 | |
| 2024-02-22 17:51:00,1708624260000,74.0,74.03,73.98,74.02,4769.0,74.0043,49 | |
| 2024-02-22 17:52:00,1708624320000,74.02,74.035,74.02,74.02,1093.0,74.0278,21 | |
| 2024-02-22 17:53:00,1708624380000,74.04,74.04,74.028,74.028,1008.0,74.0358,16 | |
| 2024-02-22 17:54:00,1708624440000,74.03,74.045,74.0244,74.045,724.0,74.0319,9 | |
| 2024-02-22 17:55:00,1708624500000,74.04,74.04,74.03,74.03,588.0,74.0349,11 | |
| 2024-02-22 17:56:00,1708624560000,74.04,74.05,74.035,74.04,1011.0,74.0415,18 | |
| 2024-02-22 17:57:00,1708624620000,74.035,74.045,74.03,74.0303,7459.0,74.033,25 | |
| 2024-02-22 17:58:00,1708624680000,74.0301,74.05,74.0301,74.04,3848.0,74.0444,37 | |
| 2024-02-22 17:59:00,1708624740000,74.04,74.04,74.01,74.02,1671.0,74.0326,12 | |
| 2024-02-22 18:00:00,1708624800000,74.01,74.01,73.99,74.0,1581.0,74.0002,27 | |
| 2024-02-22 18:01:00,1708624860000,74.0,74.01,73.98,73.98,1412.0,73.9961,25 | |
| 2024-02-22 18:02:00,1708624920000,73.97,73.98,73.95,73.97,2335.0,73.9651,28 | |
| 2024-02-22 18:03:00,1708624980000,73.99,74.0,73.99,74.0,2807.0,73.9924,33 | |
| 2024-02-22 18:04:00,1708625040000,74.0051,74.0051,74.0051,74.0051,302.0,74.0017,6 | |
| 2024-02-22 18:05:00,1708625100000,74.0,74.02,73.99,74.02,1560.0,74.0062,26 | |
| 2024-02-22 18:06:00,1708625160000,74.035,74.035,74.035,74.035,199.0,74.0322,9 | |
| 2024-02-22 18:07:00,1708625220000,74.04,74.04,74.04,74.04,157.0,74.0369,7 | |
| 2024-02-22 18:08:00,1708625280000,74.05,74.05,74.03,74.03,1019.0,74.0332,12 | |
| 2024-02-22 18:09:00,1708625340000,74.03,74.03,74.02,74.03,5254.0,74.0225,54 | |
| 2024-02-22 18:10:00,1708625400000,74.02,74.02,73.95,73.95,2802.0,73.9825,34 | |
| 2024-02-22 18:11:00,1708625460000,73.93,73.93,73.91,73.93,2961.0,73.9171,29 | |
| 2024-02-22 18:12:00,1708625520000,73.93,73.93,73.93,73.93,357.0,73.9372,11 | |
| 2024-02-22 18:13:00,1708625580000,73.93,73.93,73.93,73.93,315.0,73.9297,7 | |
| 2024-02-22 18:14:00,1708625640000,73.92,73.92,73.8901,73.91,2229.0,73.9045,26 | |
| 2024-02-22 18:15:00,1708625700000,73.93,73.9399,73.92,73.92,1163.0,73.923,17 | |
| 2024-02-22 18:16:00,1708625760000,73.91,73.94,73.91,73.94,8672.0,73.9276,71 | |
| 2024-02-22 18:17:00,1708625820000,73.9497,73.9497,73.92,73.93,10801.0,73.9343,42 | |
| 2024-02-22 18:18:00,1708625880000,73.94,73.945,73.9264,73.9264,1723.0,73.9368,19 | |
| 2024-02-22 18:19:00,1708625940000,73.92,73.92,73.87,73.88,2969.0,73.903,37 | |
| 2024-02-22 18:20:00,1708626000000,73.89,73.92,73.89,73.89,9290.0,73.8949,65 | |
| 2024-02-22 18:21:00,1708626060000,73.89,73.895,73.88,73.88,3958.0,73.8838,44 | |
| 2024-02-22 18:22:00,1708626120000,73.88,73.88,73.8,73.81,13479.0,73.837,88 | |
| 2024-02-22 18:23:00,1708626180000,73.82,73.92,73.82,73.92,10957.0,73.8677,71 | |
| 2024-02-22 18:24:00,1708626240000,73.92,73.94,73.915,73.93,15966.0,73.9238,63 | |
| 2024-02-22 18:25:00,1708626300000,73.93,73.95,73.93,73.95,7426.0,73.9484,45 | |
| 2024-02-22 18:26:00,1708626360000,73.96,73.98,73.96,73.98,3867.0,73.9762,38 | |
| 2024-02-22 18:27:00,1708626420000,74.0,74.02,73.9998,74.02,1988.0,74.0062,25 | |
| 2024-02-22 18:28:00,1708626480000,74.01,74.01,73.9949,73.9949,5158.0,74.0018,16 | |
| 2024-02-22 18:29:00,1708626540000,73.99,74.0,73.98,73.99,2238.0,73.9893,27 | |
| 2024-02-22 18:30:00,1708626600000,73.99,73.99,73.9899,73.99,513.0,73.9894,14 | |
| 2024-02-22 18:31:00,1708626660000,74.0,74.0,73.92,73.94,4120.0,73.9588,45 | |
| 2024-02-22 18:32:00,1708626720000,73.96,73.96,73.94,73.94,1012.0,73.9431,14 | |
| 2024-02-22 18:33:00,1708626780000,73.955,73.955,73.92,73.92,5900.0,73.9256,26 | |
| 2024-02-22 18:34:00,1708626840000,73.91,73.91,73.88,73.88,1567.0,73.895,21 | |
| 2024-02-22 18:35:00,1708626900000,73.89,73.9,73.86,73.9,5696.0,73.8831,51 | |
| 2024-02-22 18:36:00,1708626960000,73.91,73.91,73.89,73.895,2420.0,73.9008,23 | |
| 2024-02-22 18:37:00,1708627020000,73.9,73.9,73.84,73.84,3433.0,73.8676,35 | |
| 2024-02-22 18:38:00,1708627080000,73.84,73.86,73.84,73.8499,1369.0,73.8524,21 | |
| 2024-02-22 18:39:00,1708627140000,73.8497,73.85,73.82,73.8203,10732.0,73.8349,29 | |
| 2024-02-22 18:40:00,1708627200000,73.84,73.8599,73.84,73.8599,1858.0,73.8457,16 | |
| 2024-02-22 18:41:00,1708627260000,73.85,73.86,73.85,73.86,1307.0,73.8516,12 | |
| 2024-02-22 18:42:00,1708627320000,73.86,73.8795,73.85,73.85,5072.0,73.8758,13 | |
| 2024-02-22 18:43:00,1708627380000,73.85,73.85,73.8299,73.83,3684.0,73.8343,28 | |
| 2024-02-22 18:44:00,1708627440000,73.84,73.865,73.84,73.8501,5008.0,73.8423,20 | |
| 2024-02-22 18:45:00,1708627500000,73.8659,73.8659,73.7903,73.8,10124.0,73.8218,81 | |
| 2024-02-22 18:46:00,1708627560000,73.81,73.82,73.81,73.81,992.0,73.8154,18 | |
| 2024-02-22 18:47:00,1708627620000,73.82,73.82,73.7801,73.7801,10965.0,73.7947,25 | |
| 2024-02-22 18:48:00,1708627680000,73.79,73.8,73.79,73.79,1355.0,73.7934,22 | |
| 2024-02-22 18:49:00,1708627740000,73.8,73.8295,73.8,73.8,9335.0,73.8185,51 | |
| 2024-02-22 18:50:00,1708627800000,73.794,73.83,73.794,73.83,1245.0,73.8123,19 | |
| 2024-02-22 18:51:00,1708627860000,73.83,73.84,73.8184,73.83,2759.0,73.8271,26 | |
| 2024-02-22 18:52:00,1708627920000,73.84,73.87,73.83,73.83,7602.0,73.8603,45 | |
| 2024-02-22 18:53:00,1708627980000,73.84,73.845,73.81,73.81,2860.0,73.8335,17 | |
| 2024-02-22 18:54:00,1708628040000,73.81,73.81,73.79,73.79,2729.0,73.798,32 | |
| 2024-02-22 18:55:00,1708628100000,73.79,73.815,73.79,73.81,12206.0,73.7959,82 | |
| 2024-02-22 18:56:00,1708628160000,73.81,73.855,73.81,73.855,8011.0,73.8296,61 | |
| 2024-02-22 18:57:00,1708628220000,73.86,73.86,73.85,73.85,1747.0,73.8544,20 | |
| 2024-02-22 18:58:00,1708628280000,73.84,73.845,73.84,73.845,1230.0,73.8404,18 | |
| 2024-02-22 18:59:00,1708628340000,73.84,73.84,73.83,73.83,1138.0,73.8327,14 | |
| 2024-02-22 19:00:00,1708628400000,73.84,73.84,73.82,73.84,2238.0,73.8273,33 | |
| 2024-02-22 19:01:00,1708628460000,73.835,73.86,73.835,73.86,1865.0,73.8491,28 | |
| 2024-02-22 19:02:00,1708628520000,73.86,73.9,73.86,73.9,7691.0,73.8756,69 | |
| 2024-02-22 19:03:00,1708628580000,73.89,73.8901,73.87,73.87,7149.0,73.8879,34 | |
| 2024-02-22 19:04:00,1708628640000,73.91,73.91,73.9,73.9,468.0,73.9031,16 | |
| 2024-02-22 19:05:00,1708628700000,73.92,73.93,73.87,73.9,8339.0,73.9167,86 | |
| 2024-02-22 19:06:00,1708628760000,73.89,73.89,73.87,73.87,4367.0,73.8804,27 | |
| 2024-02-22 19:07:00,1708628820000,73.87,73.87,73.8,73.81,12779.0,73.8067,117 | |
| 2024-02-22 19:08:00,1708628880000,73.82,73.82,73.79,73.79,5477.0,73.8078,49 | |
| 2024-02-22 19:09:00,1708628940000,73.79,73.8,73.75,73.76,12313.0,73.7699,94 | |
| 2024-02-22 19:10:00,1708629000000,73.77,73.79,73.74,73.74,4217.0,73.7763,37 | |
| 2024-02-22 19:11:00,1708629060000,73.79,73.79,73.73,73.75,5654.0,73.7484,59 | |
| 2024-02-22 19:12:00,1708629120000,73.73,73.7382,73.73,73.73,911.0,73.7322,16 | |
| 2024-02-22 19:13:00,1708629180000,73.71,73.72,73.7,73.71,20895.0,73.7035,67 | |
| 2024-02-22 19:14:00,1708629240000,73.725,73.725,73.725,73.725,142.0,73.7238,9 | |
| 2024-02-22 19:15:00,1708629300000,73.735,73.78,73.73,73.78,3373.0,73.7554,46 | |
| 2024-02-22 19:16:00,1708629360000,73.78,73.79,73.75,73.75,2473.0,73.7753,34 | |
| 2024-02-22 19:17:00,1708629420000,73.75,73.75,73.739,73.739,653.0,73.7415,15 | |
| 2024-02-22 19:18:00,1708629480000,73.74,73.76,73.73,73.74,3569.0,73.7422,39 | |
| 2024-02-22 19:19:00,1708629540000,73.73,73.73,73.67,73.67,12401.0,73.6969,93 | |
| 2024-02-22 19:20:00,1708629600000,73.68,73.72,73.68,73.71,4072.0,73.695,58 | |
| 2024-02-22 19:21:00,1708629660000,73.74,73.75,73.71,73.74,3405.0,73.733,47 | |
| 2024-02-22 19:22:00,1708629720000,73.74,73.74,73.71,73.71,2641.0,73.7348,28 | |
| 2024-02-22 19:23:00,1708629780000,73.71,73.71,73.68,73.71,2684.0,73.6918,34 | |
| 2024-02-22 19:24:00,1708629840000,73.72,73.77,73.72,73.75,11480.0,73.7498,100 | |
| 2024-02-22 19:25:00,1708629900000,73.75,73.8,73.75,73.8,2697.0,73.783,36 | |
| 2024-02-22 19:26:00,1708629960000,73.825,73.83,73.76,73.77,7985.0,73.7923,70 | |
| 2024-02-22 19:27:00,1708630020000,73.77,73.84,73.72,73.84,19150.0,73.7528,121 | |
| 2024-02-22 19:28:00,1708630080000,73.83,73.86,73.74,73.75,10422.0,73.8017,112 | |
| 2024-02-22 19:29:00,1708630140000,73.77,73.77,73.75,73.75,5034.0,73.7541,47 | |
| 2024-02-22 19:30:00,1708630200000,73.75,73.75,73.7,73.72,8363.0,73.7157,75 | |
| 2024-02-22 19:31:00,1708630260000,73.72,73.74,73.7,73.72,4658.0,73.7182,45 | |
| 2024-02-22 19:32:00,1708630320000,73.7,73.7,73.67,73.69,2647.0,73.6771,27 | |
| 2024-02-22 19:33:00,1708630380000,73.7,73.73,73.7,73.72,530.0,73.7138,15 | |
| 2024-02-22 19:34:00,1708630440000,73.71,73.725,73.71,73.715,3860.0,73.7195,41 | |
| 2024-02-22 19:35:00,1708630500000,73.72,73.72,73.69,73.69,1220.0,73.7027,13 | |
| 2024-02-22 19:36:00,1708630560000,73.7,73.71,73.69,73.69,1422.0,73.7008,24 | |
| 2024-02-22 19:37:00,1708630620000,73.71,73.71,73.71,73.71,318.0,73.7103,8 | |
| 2024-02-22 19:38:00,1708630680000,73.72,73.72,73.685,73.6986,1750.0,73.6951,18 | |
| 2024-02-22 19:39:00,1708630740000,73.69,73.7,73.69,73.7,600.0,73.6921,13 | |
| 2024-02-22 19:40:00,1708630800000,73.7,73.705,73.69,73.7,1884.0,73.6975,21 | |
| 2024-02-22 19:41:00,1708630860000,73.69,73.69,73.69,73.69,4253.0,73.6899,19 | |
| 2024-02-22 19:42:00,1708630920000,73.69,73.69,73.67,73.675,1407.0,73.6785,12 | |
| 2024-02-22 19:43:00,1708630980000,73.67,73.67,73.655,73.655,2095.0,73.6585,33 | |
| 2024-02-22 19:44:00,1708631040000,73.67,73.67,73.665,73.67,865.0,73.668,21 | |
| 2024-02-22 19:45:00,1708631100000,73.67,73.68,73.66,73.66,6083.0,73.6687,62 | |
| 2024-02-22 19:46:00,1708631160000,73.6601,73.6601,73.66,73.66,1217.0,73.661,19 | |
| 2024-02-22 19:47:00,1708631220000,73.66,73.67,73.66,73.67,584.0,73.6683,7 | |
| 2024-02-22 19:48:00,1708631280000,73.67,73.67,73.66,73.66,610.0,73.6658,13 | |
| 2024-02-22 19:49:00,1708631340000,73.675,73.675,73.675,73.675,109.0,73.6747,8 | |
| 2024-02-22 19:50:00,1708631400000,73.67,73.67,73.66,73.66,987.0,73.6624,16 | |
| 2024-02-22 19:51:00,1708631460000,73.66,73.67,73.66,73.67,1270.0,73.6614,15 | |
| 2024-02-22 19:52:00,1708631520000,73.6608,73.6608,73.6608,73.6608,428.0,73.6628,9 | |
| 2024-02-22 19:53:00,1708631580000,73.665,73.665,73.665,73.665,103.0,73.665,3 | |
| 2024-02-22 19:54:00,1708631640000,73.67,73.67,73.66,73.66,933.0,73.6625,8 | |
| 2024-02-22 19:55:00,1708631700000,73.66,73.67,73.655,73.67,1137.0,73.6606,19 | |
| 2024-02-22 19:56:00,1708631760000,73.67,73.67,73.66,73.6699,2213.0,73.6692,8 | |
| 2024-02-22 19:57:00,1708631820000,73.66,73.66,73.66,73.66,1061.0,73.66,13 | |
| 2024-02-22 19:58:00,1708631880000,73.675,73.68,73.675,73.675,3331.0,73.6794,29 | |
| 2024-02-22 19:59:00,1708631940000,73.68,73.72,73.68,73.7,8192.0,73.6972,70 | |
| 2024-02-22 20:00:00,1708632000000,73.69,73.69,73.68,73.68,357.0,73.6871,8 | |
| 2024-02-22 20:01:00,1708632060000,73.69,73.69,73.69,73.69,661.0,73.6896,12 | |
| 2024-02-22 20:02:00,1708632120000,73.69,73.72,73.69,73.72,5735.0,73.712,65 | |
| 2024-02-22 20:03:00,1708632180000,73.71,73.725,73.71,73.72,1006.0,73.719,21 | |
| 2024-02-22 20:04:00,1708632240000,73.72,73.72,73.71,73.72,6414.0,73.7112,22 | |
| 2024-02-22 20:05:00,1708632300000,73.7137,73.7137,73.71,73.71,472.0,73.7115,10 | |
| 2024-02-22 20:06:00,1708632360000,73.705,73.71,73.7,73.7,438.0,73.7058,8 | |
| 2024-02-22 20:07:00,1708632420000,73.695,73.695,73.69,73.69,299.0,73.6917,10 | |
| 2024-02-22 20:08:00,1708632480000,73.69,73.69,73.685,73.69,1441.0,73.6875,17 | |
| 2024-02-22 20:09:00,1708632540000,73.69,73.695,73.69,73.695,608.0,73.6909,9 | |
| 2024-02-22 20:10:00,1708632600000,73.69,73.69,73.69,73.69,558.0,73.6901,17 | |
| 2024-02-22 20:11:00,1708632660000,73.7,73.71,73.7,73.705,621.0,73.7057,15 | |
| 2024-02-22 20:12:00,1708632720000,73.7003,73.7003,73.7,73.7,663.0,73.7008,11 | |
| 2024-02-22 20:13:00,1708632780000,73.71,73.715,73.71,73.715,769.0,73.7107,14 | |
| 2024-02-22 20:14:00,1708632840000,73.715,73.73,73.715,73.72,6036.0,73.7204,36 | |
| 2024-02-22 20:15:00,1708632900000,73.73,73.73,73.73,73.73,323.0,73.728,8 | |
| 2024-02-22 20:16:00,1708632960000,73.73,73.73,73.72,73.725,7602.0,73.7218,60 | |
| 2024-02-22 20:17:00,1708633020000,73.715,73.715,73.71,73.715,803.0,73.7138,5 | |
| 2024-02-22 20:18:00,1708633080000,73.71,73.71,73.7,73.7,1879.0,73.7041,19 | |
| 2024-02-22 20:19:00,1708633140000,73.69,73.6909,73.69,73.69,2156.0,73.69,32 | |
| 2024-02-22 20:20:00,1708633200000,73.69,73.69,73.68,73.68,1579.0,73.6992,20 | |
| 2024-02-22 20:21:00,1708633260000,73.6815,73.6815,73.6815,73.6815,117.0,73.6821,5 | |
| 2024-02-22 20:22:00,1708633320000,73.68,73.68,73.67,73.67,11533.0,73.6721,88 | |
| 2024-02-22 20:23:00,1708633380000,73.67,73.67,73.65,73.66,8240.0,73.6557,58 | |
| 2024-02-22 20:24:00,1708633440000,73.67,73.675,73.67,73.67,729.0,73.6708,14 | |
| 2024-02-22 20:25:00,1708633500000,73.68,73.68,73.68,73.68,689.0,73.68,12 | |
| 2024-02-22 20:26:00,1708633560000,73.67,73.675,73.665,73.675,1692.0,73.67,23 | |
| 2024-02-22 20:27:00,1708633620000,73.67,73.675,73.67,73.67,2200.0,73.6702,22 | |
| 2024-02-22 20:28:00,1708633680000,73.665,73.675,73.665,73.675,1420.0,73.6691,24 | |
| 2024-02-22 20:29:00,1708633740000,73.68,73.68,73.6702,73.6702,3064.0,73.6715,9 | |
| 2024-02-22 20:30:00,1708633800000,73.675,73.685,73.675,73.685,6095.0,73.6808,70 | |
| 2024-02-22 20:31:00,1708633860000,73.685,73.685,73.675,73.675,517.0,73.6798,10 | |
| 2024-02-22 20:32:00,1708633920000,73.68,73.68,73.68,73.68,103.0,73.6798,4 | |
| 2024-02-22 20:33:00,1708633980000,73.68,73.705,73.68,73.685,7146.0,73.6918,68 | |
| 2024-02-22 20:34:00,1708634040000,73.7,73.71,73.7,73.71,985.0,73.7014,17 | |
| 2024-02-22 20:35:00,1708634100000,73.7,73.7,73.7,73.7,2262.0,73.7,14 | |
| 2024-02-22 20:36:00,1708634160000,73.7,73.7,73.6965,73.7,1374.0,73.6996,13 | |
| 2024-02-22 20:37:00,1708634220000,73.7,73.7,73.69,73.69,1440.0,73.6906,18 | |
| 2024-02-22 20:38:00,1708634280000,73.695,73.71,73.695,73.705,6466.0,73.7005,63 | |
| 2024-02-22 20:39:00,1708634340000,73.705,73.705,73.7,73.7,2174.0,73.7005,29 | |
| 2024-02-22 20:40:00,1708634400000,73.705,73.705,73.7,73.7,660.0,73.7037,13 | |
| 2024-02-22 20:41:00,1708634460000,73.7,73.705,73.7,73.705,1459.0,73.7009,25 | |
| 2024-02-22 20:42:00,1708634520000,73.701,73.715,73.695,73.715,2405.0,73.7055,38 | |
| 2024-02-22 20:43:00,1708634580000,73.71,73.71,73.7,73.7,1844.0,73.701,22 | |
| 2024-02-22 20:44:00,1708634640000,73.695,73.695,73.695,73.695,217.0,73.6957,11 | |
| 2024-02-22 20:45:00,1708634700000,73.695,73.7,73.67,73.675,33858.0,73.6783,181 | |
| 2024-02-22 20:46:00,1708634760000,73.67,73.675,73.66,73.665,5219.0,73.666,49 | |
| 2024-02-22 20:47:00,1708634820000,73.665,73.665,73.64,73.645,36203.0,73.6433,254 | |
| 2024-02-22 20:48:00,1708634880000,73.64,73.65,73.64,73.65,1146.0,73.6449,24 | |
| 2024-02-22 20:49:00,1708634940000,73.65,73.665,73.65,73.66,3814.0,73.6555,43 | |
| 2024-02-22 20:50:00,1708635000000,73.66,73.665,73.64,73.64,15927.0,73.6489,122 | |
| 2024-02-22 20:51:00,1708635060000,73.635,73.65,73.63,73.645,7883.0,73.6373,75 | |
| 2024-02-22 20:52:00,1708635120000,73.64,73.645,73.62,73.62,20361.0,73.6293,157 | |
| 2024-02-22 20:53:00,1708635180000,73.62,73.63,73.6,73.62,20043.0,73.6142,162 | |
| 2024-02-22 20:54:00,1708635240000,73.61,73.63,73.61,73.63,9623.0,73.621,67 | |
| 2024-02-22 20:55:00,1708635300000,73.63,73.6325,73.62,73.62,7592.0,73.627,60 | |
| 2024-02-22 20:56:00,1708635360000,73.625,73.625,73.61,73.61,4199.0,73.6157,47 | |
| 2024-02-22 20:57:00,1708635420000,73.605,73.605,73.59,73.6,64091.0,73.5944,213 | |
| 2024-02-22 20:58:00,1708635480000,73.6,73.61,73.59,73.6,18920.0,73.6003,149 | |
| 2024-02-22 20:59:00,1708635540000,73.6,73.63,73.6,73.6,46655.0,73.6107,308 | |
| 2024-02-22 21:00:00,1708635600000,73.61,73.61,73.61,73.61,403.0,73.6099,7 | |
| 2024-02-22 21:02:00,1708635720000,73.62,73.62,73.62,73.62,100.0,73.62,1 | |
| 2024-02-22 21:03:00,1708635780000,73.61,73.61,73.61,73.61,100.0,73.61,1 | |
| 2024-02-22 21:07:00,1708636020000,73.61,73.61,73.61,73.61,10012.0,73.61,18 | |
| 2024-02-22 21:08:00,1708636080000,73.61,73.61,73.61,73.61,3000.0,73.61,6 | |
| 2024-02-22 21:11:00,1708636260000,73.6,73.6,73.6,73.6,4400.0,73.6,5 | |
| 2024-02-22 21:12:00,1708636320000,73.6,73.6,73.6,73.6,9001.0,73.6,11 | |
| 2024-02-22 21:13:00,1708636380000,73.6,73.6,73.6,73.6,4000.0,73.6,3 | |
| 2024-02-22 21:16:00,1708636560000,73.6,73.6,73.6,73.6,2601.0,73.6,11 | |
| 2024-02-22 21:18:00,1708636680000,73.61,73.61,73.6,73.6,3531.0,73.6015,11 | |
| 2024-02-22 21:30:00,1708637400000,73.61,73.61,73.61,73.61,100.0,73.61,1 | |
| 2024-02-22 21:31:00,1708637460000,73.62,73.62,73.62,73.62,300.0,73.62,2 | |
| 2024-02-22 21:37:00,1708637820000,73.58,73.58,73.58,73.58,2500.0,73.58,2 | |
| 2024-02-22 21:43:00,1708638180000,73.55,73.55,73.55,73.55,323.0,73.55,6 | |
| 2024-02-22 21:45:00,1708638300000,73.56,73.56,73.56,73.56,208.0,73.56,2 | |
| 2024-02-22 21:54:00,1708638840000,73.52,73.53,73.52,73.53,771.0,73.5235,4 | |
| 2024-02-22 22:02:00,1708639320000,73.5209,73.5209,73.5209,73.5209,375.0,73.5209,1 | |
| 2024-02-22 22:23:00,1708640580000,73.5001,73.5001,73.5001,73.5001,160.0,73.5001,1 | |
| 2024-02-22 22:31:00,1708641060000,73.5,73.5,73.5,73.5,125.0,73.5,1 | |
| 2024-02-22 23:06:00,1708643160000,73.51,73.51,73.51,73.51,257.0,73.51,1 | |
| 2024-02-22 23:13:00,1708643580000,73.51,73.51,73.51,73.51,240.0,73.51,3 | |
| 2024-02-22 23:43:00,1708645380000,73.46,73.46,73.46,73.46,225.0,73.46,2 | |
| 2024-02-23 00:17:00,1708647420000,73.46,73.46,73.4595,73.4595,240.0,73.4598,3 | |
| 2024-02-23 00:18:00,1708647480000,73.41,73.41,73.41,73.41,3303.0,73.41,6 | |
| 2024-02-23 00:22:00,1708647720000,73.41,73.42,73.41,73.42,3610.0,73.4108,5 | |
| 2024-02-23 00:34:00,1708648440000,73.43,73.43,73.43,73.43,100.0,73.43,1 | |
| 2024-02-23 00:45:00,1708649100000,73.41,73.41,73.41,73.41,560.0,73.41,3 | |
| 2024-02-23 00:48:00,1708649280000,73.42,73.42,73.42,73.42,1201.0,73.42,7 | |
| 2024-02-23 00:50:00,1708649400000,73.43,73.43,73.43,73.43,3800.0,73.43,6 | |
| 2024-02-23 09:00:00,1708678800000,73.08,73.08,73.08,73.08,437.0,73.0698,15 | |
| 2024-02-23 09:46:00,1708681560000,72.65,72.65,72.65,72.65,215.0,72.65,2 | |
| 2024-02-23 09:54:00,1708682040000,72.7,72.71,72.7,72.71,5000.0,72.701,6 | |
| 2024-02-23 10:00:00,1708682400000,72.65,72.65,72.65,72.65,1785.0,72.65,1 | |
| 2024-02-23 11:31:00,1708687860000,72.85,72.85,72.85,72.85,205.0,72.849,4 | |
| 2024-02-23 11:34:00,1708688040000,72.75,72.75,72.7,72.7,453.0,72.7277,4 | |
| 2024-02-23 11:35:00,1708688100000,72.6,72.6,72.6,72.6,230.0,72.6148,7 | |
| 2024-02-23 11:51:00,1708689060000,72.55,72.55,72.5,72.5,1020.0,72.5128,15 | |
| 2024-02-23 12:00:00,1708689600000,72.61,72.61,72.61,72.61,381.0,72.612,5 | |
| 2024-02-23 12:01:00,1708689660000,72.61,72.61,72.6,72.6,1361.0,72.6087,7 | |
| 2024-02-23 12:03:00,1708689780000,72.57,72.57,72.54,72.54,451.0,72.559,13 | |
| 2024-02-23 12:05:00,1708689900000,72.54,72.54,72.51,72.51,1600.0,72.5194,3 | |
| 2024-02-23 12:06:00,1708689960000,72.5,72.5,72.5,72.5,125.0,72.4992,9 | |
| 2024-02-23 12:07:00,1708690020000,72.48,72.48,72.48,72.48,133.0,72.4832,9 | |
| 2024-02-23 12:09:00,1708690140000,72.51,72.51,72.51,72.51,156.0,72.5106,4 | |
| 2024-02-23 12:10:00,1708690200000,72.51,72.51,72.51,72.51,1001.0,72.51,3 | |
| 2024-02-23 12:20:00,1708690800000,72.67,72.67,72.67,72.67,203.0,72.67,3 | |
| 2024-02-23 12:26:00,1708691160000,72.61,72.61,72.61,72.61,1001.0,72.61,4 | |
| 2024-02-23 12:28:00,1708691280000,72.64,72.64,72.63,72.63,2101.0,72.6395,11 | |
| 2024-02-23 12:36:00,1708691760000,72.66,72.66,72.66,72.66,300.0,72.66,1 | |
| 2024-02-23 12:38:00,1708691880000,72.62,72.62,72.62,72.62,109.0,72.6199,3 | |
| 2024-02-23 12:40:00,1708692000000,72.66,72.66,72.66,72.66,9002.0,72.66,36 | |
| 2024-02-23 12:42:00,1708692120000,72.64,72.64,72.62,72.62,3000.0,72.6267,3 | |
| 2024-02-23 12:49:00,1708692540000,72.56,72.56,72.56,72.56,157.0,72.5666,7 | |
| 2024-02-23 12:53:00,1708692780000,72.51,72.51,72.51,72.51,1000.0,72.51,1 | |
| 2024-02-23 12:54:00,1708692840000,72.5,72.5,72.5,72.5,686.0,72.5,4 | |
| 2024-02-23 12:56:00,1708692960000,72.5,72.5,72.5,72.5,699.0,72.4999,12 | |
| 2024-02-23 12:59:00,1708693140000,72.5,72.5,72.5,72.5,313.0,72.5014,3 | |
| 2024-02-23 13:00:00,1708693200000,72.64,72.64,72.5,72.5899,4239.0,72.5886,50 | |
| 2024-02-23 13:01:00,1708693260000,73.34,73.34,72.54,73.31,2464.0,72.6664,15 | |
| 2024-02-23 13:06:00,1708693560000,72.5,72.5,72.45,72.45,1013.0,72.4581,17 | |
| 2024-02-23 13:24:00,1708694640000,72.47,72.47,72.47,72.47,1013.0,72.4699,7 | |
| 2024-02-23 13:25:00,1708694700000,72.46,72.46,72.4,72.4,929.0,72.4461,15 | |
| 2024-02-23 13:27:00,1708694820000,72.44,72.44,72.43,72.43,3771.0,72.4305,25 | |
| 2024-02-23 13:33:00,1708695180000,72.38,72.38,72.38,72.38,2272.0,72.3817,13 | |
| 2024-02-23 13:34:00,1708695240000,72.39,72.39,72.38,72.38,2105.0,72.3805,7 | |
| 2024-02-23 13:36:00,1708695360000,72.35,72.35,72.35,72.35,334.0,72.3511,14 | |
| 2024-02-23 13:37:00,1708695420000,72.34,72.34,72.34,72.34,5167.0,72.34,5 | |
| 2024-02-23 13:39:00,1708695540000,72.3219,72.3219,72.3219,72.3219,214.0,72.3222,3 | |
| 2024-02-23 13:42:00,1708695720000,72.3,72.34,72.3,72.34,810.0,72.3214,13 | |
| 2024-02-23 13:43:00,1708695780000,72.33,72.33,72.33,72.33,503.0,72.3299,2 | |
| 2024-02-23 13:45:00,1708695900000,72.36,72.36,72.35,72.35,2796.0,72.3588,9 | |
| 2024-02-23 13:47:00,1708696020000,72.5896,72.5896,72.5896,72.5896,220.0,72.5578,24 | |
| 2024-02-23 13:48:00,1708696080000,72.53,72.53,72.53,72.53,558.0,72.5287,16 | |
| 2024-02-23 13:49:00,1708696140000,72.66,72.67,72.66,72.67,5569.0,72.66,17 | |
| 2024-02-23 13:50:00,1708696200000,72.7,72.72,72.7,72.71,2854.0,72.7137,27 | |
| 2024-02-23 13:52:00,1708696320000,72.7,72.7,72.7,72.7,541.0,72.7084,17 | |
| 2024-02-23 13:53:00,1708696380000,72.85,72.85,72.85,72.85,525.0,72.8503,7 | |
| 2024-02-23 13:56:00,1708696560000,72.78,72.78,72.78,72.78,224.0,72.7779,6 | |
| 2024-02-23 14:00:00,1708696800000,72.67,72.67,72.67,72.67,565.0,72.683,31 | |
| 2024-02-23 14:02:00,1708696920000,72.8,72.8,72.8,72.8,1028.0,72.8003,12 | |
| 2024-02-23 14:03:00,1708696980000,72.78,72.78,72.78,72.78,108.0,72.7767,3 | |
| 2024-02-23 14:04:00,1708697040000,72.7,72.7,72.7,72.7,114.0,72.6952,4 | |
| 2024-02-23 14:05:00,1708697100000,72.72,72.72,72.66,72.67,4703.0,72.663,7 | |
| 2024-02-23 14:06:00,1708697160000,72.6497,72.6497,72.6,72.6,450.0,72.6365,7 | |
| 2024-02-23 14:07:00,1708697220000,72.62,72.66,72.62,72.66,268.0,72.641,8 | |
| 2024-02-23 14:08:00,1708697280000,72.59,72.59,72.57,72.57,619.0,72.5735,13 | |
| 2024-02-23 14:09:00,1708697340000,72.51,72.52,72.5,72.52,2604.0,72.5174,9 | |
| 2024-02-23 14:10:00,1708697400000,72.51,72.51,72.51,72.51,1004.0,72.5101,4 | |
| 2024-02-23 14:12:00,1708697520000,72.56,72.6,72.56,72.6,321.0,72.5744,7 | |
| 2024-02-23 14:13:00,1708697580000,72.57,72.57,72.57,72.57,106.0,72.5693,3 | |
| 2024-02-23 14:14:00,1708697640000,72.65,72.66,72.65,72.65,903.0,72.6522,7 | |
| 2024-02-23 14:15:00,1708697700000,72.64,72.69,72.64,72.69,2115.0,72.6426,9 | |
| 2024-02-23 14:16:00,1708697760000,72.6796,72.6796,72.65,72.65,526.0,72.666,6 | |
| 2024-02-23 14:17:00,1708697820000,72.55,72.57,72.55,72.57,1764.0,72.5507,12 | |
| 2024-02-23 14:18:00,1708697880000,72.53,72.55,72.53,72.55,361.0,72.5457,15 | |
| 2024-02-23 14:20:00,1708698000000,72.5296,72.5296,72.38,72.38,7019.0,72.4129,21 | |
| 2024-02-23 14:21:00,1708698060000,72.4299,72.43,72.4299,72.43,343.0,72.4258,19 | |
| 2024-02-23 14:22:00,1708698120000,72.399,72.399,72.399,72.399,570.0,72.3988,10 | |
| 2024-02-23 14:23:00,1708698180000,72.4198,72.4198,72.4,72.4,1386.0,72.4049,4 | |
| 2024-02-23 14:25:00,1708698300000,72.35,72.35,72.29,72.29,9263.0,72.306,22 | |
| 2024-02-23 14:26:00,1708698360000,72.21,72.22,72.21,72.21,6785.0,72.2183,24 | |
| 2024-02-23 14:27:00,1708698420000,72.21,72.21,72.14,72.19,5452.0,72.1765,25 | |
| 2024-02-23 14:28:00,1708698480000,72.2,72.2,72.2,72.2,702.0,72.2,6 | |
| 2024-02-23 14:30:00,1708698600000,72.19,72.23,72.16,72.2,26570.0,72.1899,211 | |
| 2024-02-23 14:31:00,1708698660000,72.18,72.21,72.13,72.16,23016.0,72.1859,173 | |
| 2024-02-23 14:32:00,1708698720000,72.17,72.2,72.14,72.16,3967.0,72.1733,49 | |
| 2024-02-23 14:33:00,1708698780000,72.15,72.18,72.14,72.15,7003.0,72.1503,62 | |
| 2024-02-23 14:34:00,1708698840000,72.14,72.14,72.08,72.12,7709.0,72.1174,105 | |
| 2024-02-23 14:35:00,1708698900000,72.13,72.17,72.12,72.12,26623.0,72.1503,231 | |
| 2024-02-23 14:36:00,1708698960000,72.12,72.195,72.11,72.195,14770.0,72.1311,108 | |
| 2024-02-23 14:37:00,1708699020000,72.17,72.25,72.145,72.25,10824.0,72.1947,95 | |
| 2024-02-23 14:38:00,1708699080000,72.25,72.29,72.19,72.2,12366.0,72.2452,106 | |
| 2024-02-23 14:39:00,1708699140000,72.19,72.22,72.165,72.195,11580.0,72.1904,116 | |
| 2024-02-23 14:40:00,1708699200000,72.18,72.18,71.98,72.01,33630.0,72.0517,302 | |
| 2024-02-23 14:41:00,1708699260000,72.0071,72.05,71.99,72.03,11346.0,72.0336,107 | |
| 2024-02-23 14:42:00,1708699320000,72.02,72.02,71.96,72.0,14007.0,71.993,130 | |
| 2024-02-23 14:43:00,1708699380000,72.0,72.05,71.995,72.05,22026.0,72.0351,89 | |
| 2024-02-23 14:44:00,1708699440000,72.05,72.06,72.0,72.0,6924.0,72.0284,68 | |
| 2024-02-23 14:45:00,1708699500000,71.99,72.04,71.99,72.03,11487.0,72.0097,86 | |
| 2024-02-23 14:46:00,1708699560000,72.02,72.15,72.015,72.14,8370.0,72.0837,86 | |
| 2024-02-23 14:47:00,1708699620000,72.13,72.14,72.08,72.09,22030.0,72.1054,120 | |
| 2024-02-23 14:48:00,1708699680000,72.1,72.155,72.08,72.1,12150.0,72.1117,107 | |
| 2024-02-23 14:49:00,1708699740000,72.1,72.16,72.1,72.13,19045.0,72.1179,52 | |
| 2024-02-23 14:50:00,1708699800000,72.13,72.13,72.06,72.08,10427.0,72.0869,74 | |
| 2024-02-23 14:51:00,1708699860000,72.08,72.1,71.99,72.01,7788.0,72.0369,80 | |
| 2024-02-23 14:52:00,1708699920000,72.0,72.07,72.0,72.06,9041.0,72.0398,58 | |
| 2024-02-23 14:53:00,1708699980000,72.07,72.08,72.0551,72.06,5776.0,72.0724,51 | |
| 2024-02-23 14:54:00,1708700040000,72.08,72.2,72.08,72.2,10680.0,72.1718,97 | |
| 2024-02-23 14:55:00,1708700100000,72.21,72.315,72.185,72.27,37747.0,72.2621,188 | |
| 2024-02-23 14:56:00,1708700160000,72.29,72.33,72.24,72.3152,11215.0,72.2948,108 | |
| 2024-02-23 14:57:00,1708700220000,72.32,72.35,72.28,72.3,11170.0,72.3157,102 | |
| 2024-02-23 14:58:00,1708700280000,72.3,72.31,72.23,72.25,12153.0,72.2803,66 | |
| 2024-02-23 14:59:00,1708700340000,72.25,72.3,72.21,72.21,32577.0,72.2763,117 | |
| 2024-02-23 15:00:00,1708700400000,72.18,72.22,72.12,72.13,11595.0,72.1794,110 | |
| 2024-02-23 15:01:00,1708700460000,72.16,72.27,72.16,72.19,13467.0,72.2295,86 | |
| 2024-02-23 15:02:00,1708700520000,72.17,72.17,72.1101,72.13,7251.0,72.1294,45 | |
| 2024-02-23 15:03:00,1708700580000,72.12,72.16,72.1,72.1436,10495.0,72.1281,62 | |
| 2024-02-23 15:04:00,1708700640000,72.12,72.21,72.11,72.17,9543.0,72.1755,63 | |
| 2024-02-23 15:05:00,1708700700000,72.17,72.18,72.13,72.17,10469.0,72.1565,63 | |
| 2024-02-23 15:06:00,1708700760000,72.1884,72.24,72.18,72.215,4060.0,72.2072,42 | |
| 2024-02-23 15:07:00,1708700820000,72.21,72.29,72.21,72.29,22355.0,72.2453,93 | |
| 2024-02-23 15:08:00,1708700880000,72.3,72.31,72.2595,72.31,3979.0,72.2859,38 | |
| 2024-02-23 15:09:00,1708700940000,72.28,72.29,72.22,72.24,2459.0,72.2634,29 | |
| 2024-02-23 15:10:00,1708701000000,72.23,72.28,72.23,72.26,9151.0,72.265,42 | |
| 2024-02-23 15:11:00,1708701060000,72.25,72.25,72.191,72.215,4520.0,72.2122,38 | |
| 2024-02-23 15:12:00,1708701120000,72.24,72.24,72.17,72.21,4288.0,72.2022,43 | |
| 2024-02-23 15:13:00,1708701180000,72.22,72.22,72.15,72.16,6663.0,72.1702,24 | |
| 2024-02-23 15:14:00,1708701240000,72.14,72.14,72.09,72.13,4149.0,72.1161,41 | |
| 2024-02-23 15:15:00,1708701300000,72.08,72.09,72.06,72.07,6677.0,72.0788,58 | |
| 2024-02-23 15:16:00,1708701360000,72.08,72.11,72.05,72.1035,7195.0,72.0966,52 | |
| 2024-02-23 15:17:00,1708701420000,72.1,72.13,72.07,72.11,2789.0,72.0971,21 | |
| 2024-02-23 15:18:00,1708701480000,72.12,72.17,72.12,72.17,3649.0,72.1602,48 | |
| 2024-02-23 15:19:00,1708701540000,72.18,72.21,72.17,72.2,7933.0,72.1892,59 | |
| 2024-02-23 15:20:00,1708701600000,72.2,72.2,72.11,72.15,10558.0,72.1433,80 | |
| 2024-02-23 15:21:00,1708701660000,72.14,72.15,72.08,72.11,7329.0,72.1049,84 | |
| 2024-02-23 15:22:00,1708701720000,72.12,72.14,72.08,72.09,3712.0,72.0998,39 | |
| 2024-02-23 15:23:00,1708701780000,72.06,72.07,72.05,72.06,6477.0,72.065,32 | |
| 2024-02-23 15:24:00,1708701840000,72.0488,72.075,72.03,72.075,7334.0,72.0535,43 | |
| 2024-02-23 15:25:00,1708701900000,72.05,72.14,72.04,72.13,8593.0,72.0687,50 | |
| 2024-02-23 15:26:00,1708701960000,72.1,72.13,72.08,72.13,1711.0,72.1042,23 | |
| 2024-02-23 15:27:00,1708702020000,72.12,72.13,72.09,72.0901,3417.0,72.1187,22 | |
| 2024-02-23 15:28:00,1708702080000,72.09,72.11,72.07,72.11,4506.0,72.0949,32 | |
| 2024-02-23 15:29:00,1708702140000,72.09,72.09,72.05,72.08,5799.0,72.072,60 | |
| 2024-02-23 15:30:00,1708702200000,72.09,72.145,72.06,72.13,8159.0,72.1137,73 | |
| 2024-02-23 15:31:00,1708702260000,72.14,72.14,72.1,72.1074,5951.0,72.113,56 | |
| 2024-02-23 15:32:00,1708702320000,72.12,72.15,72.11,72.12,7292.0,72.1295,72 | |
| 2024-02-23 15:33:00,1708702380000,72.11,72.27,72.09,72.27,25228.0,72.1954,195 | |
| 2024-02-23 15:34:00,1708702440000,72.28,72.29,72.24,72.26,12643.0,72.2609,87 | |
| 2024-02-23 15:35:00,1708702500000,72.22,72.22,72.17,72.195,4833.0,72.198,56 | |
| 2024-02-23 15:36:00,1708702560000,72.18,72.32,72.18,72.32,5470.0,72.2395,78 | |
| 2024-02-23 15:37:00,1708702620000,72.32,72.34,72.28,72.32,4100.0,72.3079,47 | |
| 2024-02-23 15:38:00,1708702680000,72.33,72.33,72.2901,72.31,3209.0,72.3137,30 | |
| 2024-02-23 15:39:00,1708702740000,72.29,72.34,72.27,72.34,6540.0,72.3051,59 | |
| 2024-02-23 15:40:00,1708702800000,72.31,72.42,72.31,72.42,22381.0,72.3833,99 | |
| 2024-02-23 15:41:00,1708702860000,72.42,72.46,72.415,72.46,11881.0,72.4406,132 | |
| 2024-02-23 15:42:00,1708702920000,72.451,72.5613,72.45,72.53,20509.0,72.5255,165 | |
| 2024-02-23 15:43:00,1708702980000,72.5,72.508,72.43,72.4477,12828.0,72.4689,60 | |
| 2024-02-23 15:44:00,1708703040000,72.45,72.45,72.4,72.4,3319.0,72.4235,30 | |
| 2024-02-23 15:45:00,1708703100000,72.41,72.415,72.4,72.41,2117.0,72.4055,26 | |
| 2024-02-23 15:46:00,1708703160000,72.43,72.47,72.43,72.4692,5505.0,72.4597,59 | |
| 2024-02-23 15:47:00,1708703220000,72.48,72.505,72.47,72.47,4662.0,72.4916,53 | |
| 2024-02-23 15:48:00,1708703280000,72.47,72.5,72.46,72.5,3121.0,72.4709,37 | |
| 2024-02-23 15:49:00,1708703340000,72.51,72.51,72.48,72.49,718.0,72.4986,26 | |
| 2024-02-23 15:50:00,1708703400000,72.52,72.62,72.51,72.6,15196.0,72.5482,112 | |
| 2024-02-23 15:51:00,1708703460000,72.61,72.61,72.53,72.53,3383.0,72.5699,45 | |
| 2024-02-23 15:52:00,1708703520000,72.565,72.61,72.565,72.6,1178.0,72.5876,33 | |
| 2024-02-23 15:53:00,1708703580000,72.585,72.62,72.57,72.62,3929.0,72.5986,43 | |
| 2024-02-23 15:54:00,1708703640000,72.63,72.64,72.59,72.6,3725.0,72.6005,54 | |
| 2024-02-23 15:55:00,1708703700000,72.6089,72.6601,72.6,72.6,7526.0,72.6275,57 | |
| 2024-02-23 15:56:00,1708703760000,72.58,72.62,72.55,72.62,7862.0,72.5661,56 | |
| 2024-02-23 15:57:00,1708703820000,72.6,72.61,72.58,72.61,1609.0,72.5979,47 | |
| 2024-02-23 15:58:00,1708703880000,72.62,72.62,72.607,72.61,2427.0,72.612,51 | |
| 2024-02-23 15:59:00,1708703940000,72.61,72.6101,72.55,72.5731,5034.0,72.5722,63 | |
| 2024-02-23 16:00:00,1708704000000,72.58,72.63,72.58,72.6,1760.0,72.6038,47 | |
| 2024-02-23 16:01:00,1708704060000,72.62,72.62,72.58,72.605,3409.0,72.6034,42 | |
| 2024-02-23 16:02:00,1708704120000,72.61,72.61,72.56,72.59,7675.0,72.579,57 | |
| 2024-02-23 16:03:00,1708704180000,72.58,72.58,72.54,72.54,1716.0,72.5632,26 | |
| 2024-02-23 16:04:00,1708704240000,72.54,72.59,72.525,72.58,7331.0,72.5583,61 | |
| 2024-02-23 16:05:00,1708704300000,72.58,72.64,72.53,72.535,4405.0,72.5812,49 | |
| 2024-02-23 16:06:00,1708704360000,72.5403,72.57,72.51,72.5193,5480.0,72.539,40 | |
| 2024-02-23 16:07:00,1708704420000,72.51,72.54,72.505,72.52,3624.0,72.5244,30 | |
| 2024-02-23 16:08:00,1708704480000,72.53,72.54,72.5,72.525,2937.0,72.5263,33 | |
| 2024-02-23 16:09:00,1708704540000,72.5331,72.5331,72.46,72.4787,13100.0,72.4942,112 | |
| 2024-02-23 16:10:00,1708704600000,72.49,72.54,72.475,72.54,7150.0,72.4981,59 | |
| 2024-02-23 16:11:00,1708704660000,72.52,72.52,72.48,72.48,1293.0,72.5142,19 | |
| 2024-02-23 16:12:00,1708704720000,72.49,72.51,72.49,72.49,2554.0,72.4934,32 | |
| 2024-02-23 16:13:00,1708704780000,72.48,72.48,72.415,72.43,9344.0,72.4431,66 | |
| 2024-02-23 16:14:00,1708704840000,72.42,72.45,72.35,72.38,10690.0,72.4138,130 | |
| 2024-02-23 16:15:00,1708704900000,72.38,72.41,72.36,72.4,2679.0,72.3854,34 | |
| 2024-02-23 16:16:00,1708704960000,72.42,72.42,72.33,72.36,4364.0,72.3789,39 | |
| 2024-02-23 16:17:00,1708705020000,72.36,72.36,72.33,72.36,4782.0,72.3475,50 | |
| 2024-02-23 16:18:00,1708705080000,72.37,72.39,72.35,72.36,3136.0,72.3636,34 | |
| 2024-02-23 16:19:00,1708705140000,72.34,72.52,72.34,72.47,19727.0,72.4513,163 | |
| 2024-02-23 16:20:00,1708705200000,72.48,72.53,72.47,72.47,12970.0,72.5153,90 | |
| 2024-02-23 16:21:00,1708705260000,72.47,72.47,72.42,72.43,2454.0,72.45,30 | |
| 2024-02-23 16:22:00,1708705320000,72.4,72.4,72.375,72.4,10422.0,72.3843,83 | |
| 2024-02-23 16:23:00,1708705380000,72.39,72.56,72.39,72.55,4506.0,72.4906,55 | |
| 2024-02-23 16:24:00,1708705440000,72.55,72.64,72.55,72.61,13880.0,72.5985,104 | |
| 2024-02-23 16:25:00,1708705500000,72.62,72.62,72.51,72.51,2994.0,72.5721,38 | |
| 2024-02-23 16:26:00,1708705560000,72.52,72.55,72.51,72.51,8008.0,72.5273,47 | |
| 2024-02-23 16:27:00,1708705620000,72.52,72.55,72.47,72.51,3757.0,72.5011,46 | |
| 2024-02-23 16:28:00,1708705680000,72.53,72.53,72.47,72.52,10122.0,72.4945,77 | |
| 2024-02-23 16:29:00,1708705740000,72.52,72.53,72.47,72.53,2604.0,72.4981,41 | |
| 2024-02-23 16:30:00,1708705800000,72.55,72.55,72.43,72.43,8509.0,72.4771,68 | |
| 2024-02-23 16:31:00,1708705860000,72.43,72.44,72.35,72.36,17356.0,72.4047,123 | |
| 2024-02-23 16:32:00,1708705920000,72.37,72.41,72.37,72.41,9259.0,72.3813,75 | |
| 2024-02-23 16:33:00,1708705980000,72.4,72.48,72.39,72.46,10118.0,72.4375,82 | |
| 2024-02-23 16:34:00,1708706040000,72.45,72.47,72.45,72.46,2262.0,72.4598,24 | |
| 2024-02-23 16:35:00,1708706100000,72.47,72.48,72.47,72.48,1666.0,72.4768,29 | |
| 2024-02-23 16:36:00,1708706160000,72.48,72.5,72.48,72.5,922.0,72.4954,13 | |
| 2024-02-23 16:37:00,1708706220000,72.48,72.48,72.44,72.44,718.0,72.4719,13 | |
| 2024-02-23 16:38:00,1708706280000,72.46,72.46,72.34,72.36,8979.0,72.3882,83 | |
| 2024-02-23 16:39:00,1708706340000,72.36,72.36,72.34,72.34,954.0,72.3603,16 | |
| 2024-02-23 16:40:00,1708706400000,72.365,72.37,72.32,72.33,2595.0,72.3503,18 | |
| 2024-02-23 16:41:00,1708706460000,72.34,72.35,72.305,72.34,3680.0,72.3283,33 | |
| 2024-02-23 16:42:00,1708706520000,72.36,72.36,72.32,72.32,1596.0,72.341,23 | |
| 2024-02-23 16:43:00,1708706580000,72.35,72.35,72.27,72.3,4680.0,72.3095,50 | |
| 2024-02-23 16:44:00,1708706640000,72.29,72.29,72.2201,72.25,6750.0,72.2396,52 | |
| 2024-02-23 16:45:00,1708706700000,72.23,72.23,72.17,72.19,2090.0,72.1975,23 | |
| 2024-02-23 16:46:00,1708706760000,72.21,72.22,72.2,72.2,4078.0,72.2145,25 | |
| 2024-02-23 16:47:00,1708706820000,72.2093,72.22,72.19,72.19,766.0,72.206,13 | |
| 2024-02-23 16:48:00,1708706880000,72.19,72.19,72.16,72.16,6836.0,72.1708,49 | |
| 2024-02-23 16:49:00,1708706940000,72.15,72.17,72.12,72.1301,7082.0,72.1412,61 | |
| 2024-02-23 16:50:00,1708707000000,72.12,72.14,72.105,72.105,6301.0,72.1161,59 | |
| 2024-02-23 16:51:00,1708707060000,72.1,72.1001,72.09,72.09,4228.0,72.0966,36 | |
| 2024-02-23 16:52:00,1708707120000,72.085,72.12,72.085,72.09,1969.0,72.0993,28 | |
| 2024-02-23 16:53:00,1708707180000,72.09,72.09,72.02,72.04,3913.0,72.0487,50 | |
| 2024-02-23 16:54:00,1708707240000,72.04,72.07,72.03,72.03,4947.0,72.0476,40 | |
| 2024-02-23 16:55:00,1708707300000,72.04,72.09,72.04,72.09,2088.0,72.0648,29 | |
| 2024-02-23 16:56:00,1708707360000,72.1,72.13,72.0902,72.13,18748.0,72.1135,129 | |
| 2024-02-23 16:57:00,1708707420000,72.135,72.16,72.125,72.1368,10184.0,72.1392,80 | |
| 2024-02-23 16:58:00,1708707480000,72.1331,72.14,72.11,72.13,510.0,72.1304,8 | |
| 2024-02-23 16:59:00,1708707540000,72.118,72.12,72.07,72.08,4210.0,72.0909,33 | |
| 2024-02-23 17:00:00,1708707600000,72.08,72.11,72.01,72.02,5901.0,72.0624,68 | |
| 2024-02-23 17:01:00,1708707660000,72.02,72.03,72.01,72.03,1240.0,72.0265,20 | |
| 2024-02-23 17:02:00,1708707720000,72.04,72.05,72.04,72.05,1381.0,72.0479,13 | |
| 2024-02-23 17:03:00,1708707780000,72.06,72.06,72.02,72.05,2167.0,72.0481,23 | |
| 2024-02-23 17:04:00,1708707840000,72.04,72.04,71.9,72.0,85057.0,71.9576,689 | |
| 2024-02-23 17:05:00,1708707900000,72.0,72.02,71.97,71.98,13499.0,71.9947,125 | |
| 2024-02-23 17:06:00,1708707960000,72.0,72.0,71.97,71.99,1709.0,71.9844,17 | |
| 2024-02-23 17:07:00,1708708020000,71.97,71.995,71.96,71.99,1324.0,71.9848,18 | |
| 2024-02-23 17:08:00,1708708080000,72.0,72.01,71.92,71.92,11561.0,71.9609,75 | |
| 2024-02-23 17:09:00,1708708140000,71.92,71.92,71.88,71.88,5733.0,71.9022,76 | |
| 2024-02-23 17:10:00,1708708200000,71.87,71.8982,71.84,71.84,26550.0,71.885,179 | |
| 2024-02-23 17:11:00,1708708260000,71.835,71.84,71.785,71.79,9273.0,71.8121,90 | |
| 2024-02-23 17:12:00,1708708320000,71.79,71.8,71.77,71.78,7884.0,71.7925,85 | |
| 2024-02-23 17:13:00,1708708380000,71.78,71.815,71.76,71.815,17927.0,71.7761,75 | |
| 2024-02-23 17:14:00,1708708440000,71.81,71.87,71.81,71.87,4832.0,71.8507,52 | |
| 2024-02-23 17:15:00,1708708500000,71.85,71.89,71.85,71.89,4003.0,71.8796,39 | |
| 2024-02-23 17:16:00,1708708560000,71.89,71.93,71.86,71.86,19149.0,71.903,119 | |
| 2024-02-23 17:17:00,1708708620000,71.86,71.86,71.84,71.84,3093.0,71.8434,29 | |
| 2024-02-23 17:18:00,1708708680000,71.83,71.85,71.82,71.8201,3762.0,71.8322,37 | |
| 2024-02-23 17:19:00,1708708740000,71.81,71.83,71.78,71.81,1709.0,71.8111,26 | |
| 2024-02-23 17:20:00,1708708800000,71.815,71.85,71.81,71.84,15936.0,71.8298,61 | |
| 2024-02-23 17:21:00,1708708860000,71.84,71.88,71.83,71.88,7872.0,71.8695,32 | |
| 2024-02-23 17:22:00,1708708920000,71.87,71.92,71.87,71.92,3068.0,71.8882,35 | |
| 2024-02-23 17:23:00,1708708980000,71.92,71.92,71.8866,71.92,4393.0,71.9086,33 | |
| 2024-02-23 17:24:00,1708709040000,71.92,71.92,71.91,71.915,9391.0,71.9116,66 | |
| 2024-02-23 17:25:00,1708709100000,71.92,71.92,71.9,71.9,2826.0,71.9131,22 | |
| 2024-02-23 17:26:00,1708709160000,71.9,71.94,71.88,71.88,5136.0,71.9213,60 | |
| 2024-02-23 17:27:00,1708709220000,71.87,71.87,71.82,71.84,11395.0,71.846,85 | |
| 2024-02-23 17:28:00,1708709280000,71.82,71.84,71.8,71.84,5358.0,71.8224,52 | |
| 2024-02-23 17:29:00,1708709340000,71.85,71.85,71.84,71.85,744.0,71.844,9 | |
| 2024-02-23 17:30:00,1708709400000,71.86,71.9,71.83,71.83,14113.0,71.8694,71 | |
| 2024-02-23 17:31:00,1708709460000,71.8299,71.84,71.82,71.82,4283.0,71.8289,40 | |
| 2024-02-23 17:32:00,1708709520000,71.82,71.8999,71.82,71.8999,2033.0,71.8565,22 | |
| 2024-02-23 17:33:00,1708709580000,71.86,71.87,71.85,71.87,948.0,71.8615,14 | |
| 2024-02-23 17:34:00,1708709640000,71.89,71.94,71.89,71.94,5420.0,71.9339,36 | |
| 2024-02-23 17:35:00,1708709700000,71.93,71.94,71.9,71.9,1470.0,71.9215,26 | |
| 2024-02-23 17:36:00,1708709760000,71.93,72.03,71.93,72.03,7812.0,71.9768,73 | |
| 2024-02-23 17:37:00,1708709820000,72.0,72.0,71.96,71.9898,7848.0,71.9663,66 | |
| 2024-02-23 17:38:00,1708709880000,71.99,72.01,71.99,72.01,1211.0,71.9992,18 | |
| 2024-02-23 17:39:00,1708709940000,72.03,72.0585,72.03,72.045,3515.0,72.0473,47 | |
| 2024-02-23 17:40:00,1708710000000,72.04,72.08,72.04,72.08,1321.0,72.0698,23 | |
| 2024-02-23 17:41:00,1708710060000,72.08,72.08,72.035,72.05,3265.0,72.0543,35 | |
| 2024-02-23 17:42:00,1708710120000,72.02,72.06,72.01,72.05,3799.0,72.0236,34 | |
| 2024-02-23 17:43:00,1708710180000,72.0542,72.0542,71.97,71.97,2285.0,72.0171,32 | |
| 2024-02-23 17:44:00,1708710240000,71.985,71.99,71.94,71.94,3137.0,71.9707,27 | |
| 2024-02-23 17:45:00,1708710300000,71.93,71.94,71.8699,71.89,8683.0,71.9038,80 | |
| 2024-02-23 17:46:00,1708710360000,71.89,71.9,71.89,71.9,423.0,71.8985,8 | |
| 2024-02-23 17:47:00,1708710420000,71.89,71.89,71.85,71.85,1830.0,71.8761,21 | |
| 2024-02-23 17:48:00,1708710480000,71.87,71.87,71.86,71.87,2956.0,71.8622,33 | |
| 2024-02-23 17:49:00,1708710540000,71.88,71.91,71.87,71.87,30725.0,71.8883,177 | |
| 2024-02-23 17:50:00,1708710600000,71.88,71.88,71.865,71.87,4498.0,71.8746,34 | |
| 2024-02-23 17:51:00,1708710660000,71.85,71.86,71.85,71.86,3392.0,71.8558,37 | |
| 2024-02-23 17:52:00,1708710720000,71.87,71.88,71.85,71.88,2160.0,71.8666,21 | |
| 2024-02-23 17:53:00,1708710780000,71.89,71.92,71.89,71.89,3317.0,71.9015,40 | |
| 2024-02-23 17:54:00,1708710840000,71.87,71.87,71.83,71.85,1359.0,71.8489,21 | |
| 2024-02-23 17:55:00,1708710900000,71.8499,71.8661,71.835,71.835,7913.0,71.8439,23 | |
| 2024-02-23 17:56:00,1708710960000,71.82,71.83,71.73,71.73,7159.0,71.7813,75 | |
| 2024-02-23 17:57:00,1708711020000,71.7364,71.765,71.73,71.765,2686.0,71.7551,24 | |
| 2024-02-23 17:58:00,1708711080000,71.76,71.76,71.72,71.73,3308.0,71.7306,37 | |
| 2024-02-23 17:59:00,1708711140000,71.74,71.77,71.74,71.77,3109.0,71.7522,36 | |
| 2024-02-23 18:00:00,1708711200000,71.775,71.85,71.775,71.85,6794.0,71.8177,71 | |
| 2024-02-23 18:01:00,1708711260000,71.84,71.84,71.78,71.78,6298.0,71.8056,78 | |
| 2024-02-23 18:02:00,1708711320000,71.77,71.78,71.77,71.78,1508.0,71.7712,19 | |
| 2024-02-23 18:03:00,1708711380000,71.76,71.77,71.75,71.77,6425.0,71.7582,65 | |
| 2024-02-23 18:04:00,1708711440000,71.77,71.77,71.67,71.73,11375.0,71.7166,117 | |
| 2024-02-23 18:05:00,1708711500000,71.745,71.78,71.74,71.75,7173.0,71.7669,68 | |
| 2024-02-23 18:06:00,1708711560000,71.775,71.8,71.71,71.71,7372.0,71.7554,52 | |
| 2024-02-23 18:07:00,1708711620000,71.72,71.72,71.66,71.67,4573.0,71.6739,45 | |
| 2024-02-23 18:08:00,1708711680000,71.68,71.7,71.68,71.69,3341.0,71.6893,22 | |
| 2024-02-23 18:09:00,1708711740000,71.7,71.71,71.675,71.7,3274.0,71.6884,38 | |
| 2024-02-23 18:10:00,1708711800000,71.71,71.725,71.69,71.69,2252.0,71.7122,27 | |
| 2024-02-23 18:11:00,1708711860000,71.695,71.775,71.695,71.775,11201.0,71.7515,68 | |
| 2024-02-23 18:12:00,1708711920000,71.77,71.78,71.7,71.7,6787.0,71.752,53 | |
| 2024-02-23 18:13:00,1708711980000,71.7,71.71,71.67,71.71,6957.0,71.6893,64 | |
| 2024-02-23 18:14:00,1708712040000,71.73,71.74,71.72,71.72,3166.0,71.7329,30 | |
| 2024-02-23 18:15:00,1708712100000,71.71,71.76,71.7,71.76,1156.0,71.7214,19 | |
| 2024-02-23 18:16:00,1708712160000,71.75,71.81,71.75,71.8,5456.0,71.7859,55 | |
| 2024-02-23 18:17:00,1708712220000,71.8,71.8,71.77,71.77,2042.0,71.7842,26 | |
| 2024-02-23 18:18:00,1708712280000,71.77,71.8,71.77,71.8,4433.0,71.7862,52 | |
| 2024-02-23 18:19:00,1708712340000,71.8,71.81,71.785,71.8,7121.0,71.7952,69 | |
| 2024-02-23 18:20:00,1708712400000,71.8,71.81,71.78,71.78,3109.0,71.795,45 | |
| 2024-02-23 18:21:00,1708712460000,71.775,71.8,71.77,71.79,1793.0,71.7898,15 | |
| 2024-02-23 18:22:00,1708712520000,71.82,71.84,71.8,71.83,1635.0,71.8248,17 | |
| 2024-02-23 18:23:00,1708712580000,71.81,71.81,71.78,71.78,1868.0,71.7911,25 | |
| 2024-02-23 18:24:00,1708712640000,71.8,71.82,71.78,71.82,6883.0,71.8028,58 | |
| 2024-02-23 18:25:00,1708712700000,71.8397,71.8397,71.83,71.8301,2775.0,71.8311,25 | |
| 2024-02-23 18:26:00,1708712760000,71.82,71.82,71.7906,71.81,2504.0,71.8006,22 | |
| 2024-02-23 18:27:00,1708712820000,71.8,71.81,71.72,71.75,15795.0,71.764,149 | |
| 2024-02-23 18:28:00,1708712880000,71.75,71.75,71.7,71.71,12544.0,71.7323,107 | |
| 2024-02-23 18:29:00,1708712940000,71.7,71.72,71.69,71.71,4102.0,71.7036,55 | |
| 2024-02-23 18:30:00,1708713000000,71.7,71.73,71.6666,71.6666,10648.0,71.6792,100 | |
| 2024-02-23 18:31:00,1708713060000,71.67,71.76,71.67,71.75,14754.0,71.7358,135 | |
| 2024-02-23 18:32:00,1708713120000,71.74,71.74,71.71,71.72,8302.0,71.7116,29 | |
| 2024-02-23 18:33:00,1708713180000,71.71,71.75,71.71,71.74,2517.0,71.7354,29 | |
| 2024-02-23 18:34:00,1708713240000,71.73,71.73,71.69,71.69,3109.0,71.7184,35 | |
| 2024-02-23 18:35:00,1708713300000,71.72,71.731,71.69,71.69,4467.0,71.7217,49 | |
| 2024-02-23 18:36:00,1708713360000,71.68,71.72,71.67,71.72,3052.0,71.6892,39 | |
| 2024-02-23 18:37:00,1708713420000,71.73,71.75,71.73,71.75,1842.0,71.7443,18 | |
| 2024-02-23 18:38:00,1708713480000,71.75,71.76,71.73,71.73,2246.0,71.7414,32 | |
| 2024-02-23 18:39:00,1708713540000,71.735,71.78,71.735,71.78,2473.0,71.7548,22 | |
| 2024-02-23 18:40:00,1708713600000,71.77,71.79,71.76,71.77,5168.0,71.7744,39 | |
| 2024-02-23 18:41:00,1708713660000,71.77,71.78,71.765,71.77,5993.0,71.7699,41 | |
| 2024-02-23 18:42:00,1708713720000,71.77,71.8,71.77,71.79,3328.0,71.7827,27 | |
| 2024-02-23 18:43:00,1708713780000,71.8,71.87,71.8,71.87,49242.0,71.8255,221 | |
| 2024-02-23 18:44:00,1708713840000,71.88,71.89,71.85,71.88,38465.0,71.8791,162 | |
| 2024-02-23 18:45:00,1708713900000,71.885,71.885,71.8211,71.83,3759.0,71.8378,25 | |
| 2024-02-23 18:46:00,1708713960000,71.84,71.86,71.84,71.86,472.0,71.8548,8 | |
| 2024-02-23 18:47:00,1708714020000,71.87,71.89,71.86,71.87,3345.0,71.8749,31 | |
| 2024-02-23 18:48:00,1708714080000,71.87,71.87,71.82,71.87,9231.0,71.8345,49 | |
| 2024-02-23 18:49:00,1708714140000,71.86,71.86,71.82,71.82,5207.0,71.8445,52 | |
| 2024-02-23 18:50:00,1708714200000,71.83,71.86,71.82,71.86,2326.0,71.8345,21 | |
| 2024-02-23 18:51:00,1708714260000,71.86,71.89,71.86,71.89,6934.0,71.8858,42 | |
| 2024-02-23 18:52:00,1708714320000,71.88,71.9,71.88,71.89,46522.0,71.8956,111 | |
| 2024-02-23 18:53:00,1708714380000,71.89,71.94,71.86,71.88,27442.0,71.9026,190 | |
| 2024-02-23 18:54:00,1708714440000,71.88,71.93,71.88,71.93,13983.0,71.9147,61 | |
| 2024-02-23 18:55:00,1708714500000,71.93,71.95,71.9,71.93,4882.0,71.9332,39 | |
| 2024-02-23 18:56:00,1708714560000,71.93,71.96,71.92,71.94,3958.0,71.9401,28 | |
| 2024-02-23 18:57:00,1708714620000,71.94,71.955,71.88,71.88,12536.0,71.9189,142 | |
| 2024-02-23 18:58:00,1708714680000,71.89,71.91,71.88,71.91,1757.0,71.8955,26 | |
| 2024-02-23 18:59:00,1708714740000,71.89,71.95,71.89,71.95,2417.0,71.9384,27 | |
| 2024-02-23 19:00:00,1708714800000,71.96,72.03,71.96,71.99,12010.0,72.0061,91 | |
| 2024-02-23 19:01:00,1708714860000,71.99,71.99,71.93,71.93,3225.0,71.9627,36 | |
| 2024-02-23 19:02:00,1708714920000,71.93,71.96,71.93,71.95,747.0,71.9443,12 | |
| 2024-02-23 19:03:00,1708714980000,71.94,71.97,71.94,71.97,2091.0,71.9596,22 | |
| 2024-02-23 19:04:00,1708715040000,71.99,72.07,71.95,72.07,4724.0,72.0047,40 | |
| 2024-02-23 19:05:00,1708715100000,72.06,72.11,72.06,72.08,12172.0,72.0787,116 | |
| 2024-02-23 19:06:00,1708715160000,72.095,72.11,72.0899,72.09,7568.0,72.0979,33 | |
| 2024-02-23 19:07:00,1708715220000,72.1,72.13,72.095,72.13,4945.0,72.1197,33 | |
| 2024-02-23 19:08:00,1708715280000,72.13,72.16,72.12,72.12,1927.0,72.1457,33 | |
| 2024-02-23 19:09:00,1708715340000,72.14,72.1411,72.135,72.14,4620.0,72.1397,40 | |
| 2024-02-23 19:10:00,1708715400000,72.15,72.15,72.0,72.01,23824.0,72.0877,174 | |
| 2024-02-23 19:11:00,1708715460000,72.0,72.07,71.98,72.07,2386.0,72.0099,29 | |
| 2024-02-23 19:12:00,1708715520000,72.08,72.09,72.06,72.08,8677.0,72.0823,43 | |
| 2024-02-23 19:13:00,1708715580000,72.09,72.13,72.09,72.126,4236.0,72.1192,33 | |
| 2024-02-23 19:14:00,1708715640000,72.1399,72.14,72.1,72.11,5585.0,72.1244,51 | |
| 2024-02-23 19:15:00,1708715700000,72.1,72.13,72.09,72.09,8991.0,72.107,94 | |
| 2024-02-23 19:16:00,1708715760000,72.08,72.1,72.07,72.07,2014.0,72.0765,21 | |
| 2024-02-23 19:17:00,1708715820000,72.06,72.06,72.03,72.04,1658.0,72.0425,22 | |
| 2024-02-23 19:18:00,1708715880000,72.04,72.07,72.04,72.04,6116.0,72.0487,41 | |
| 2024-02-23 19:19:00,1708715940000,72.03,72.05,72.03,72.04,6351.0,72.0335,24 | |
| 2024-02-23 19:20:00,1708716000000,72.03,72.08,72.02,72.02,4479.0,72.0526,49 | |
| 2024-02-23 19:21:00,1708716060000,72.03,72.04,72.0,72.0,3490.0,72.0225,33 | |
| 2024-02-23 19:22:00,1708716120000,72.0,72.0001,71.91,71.92,34080.0,71.9725,173 | |
| 2024-02-23 19:23:00,1708716180000,71.93,71.93,71.89,71.91,12096.0,71.9037,61 | |
| 2024-02-23 19:24:00,1708716240000,71.9,71.915,71.89,71.9121,2388.0,71.9059,25 | |
| 2024-02-23 19:25:00,1708716300000,71.92,71.94,71.9,71.9,2169.0,71.9163,22 | |
| 2024-02-23 19:26:00,1708716360000,71.88,71.88,71.77,71.8,69598.0,71.808,276 | |
| 2024-02-23 19:27:00,1708716420000,71.81,71.82,71.74,71.76,20152.0,71.7917,118 | |
| 2024-02-23 19:28:00,1708716480000,71.76,71.82,71.73,71.79,9923.0,71.7879,89 | |
| 2024-02-23 19:29:00,1708716540000,71.79,71.81,71.79,71.81,2675.0,71.798,29 | |
| 2024-02-23 19:30:00,1708716600000,71.82,71.85,71.77,71.825,23741.0,71.8251,177 | |
| 2024-02-23 19:31:00,1708716660000,71.84,71.84,71.82,71.82,2752.0,71.8213,26 | |
| 2024-02-23 19:32:00,1708716720000,71.84,71.85,71.84,71.84,6447.0,71.8411,55 | |
| 2024-02-23 19:33:00,1708716780000,71.84,71.86,71.84,71.85,2531.0,71.8496,31 | |
| 2024-02-23 19:34:00,1708716840000,71.85,71.87,71.84,71.87,6707.0,71.8553,63 | |
| 2024-02-23 19:35:00,1708716900000,71.87,71.9,71.8,71.8,7120.0,71.8612,70 | |
| 2024-02-23 19:36:00,1708716960000,71.82,71.82,71.805,71.805,2352.0,71.8164,12 | |
| 2024-02-23 19:37:00,1708717020000,71.8177,71.8177,71.8,71.8,882.0,71.8093,22 | |
| 2024-02-23 19:38:00,1708717080000,71.8,71.81,71.795,71.81,6481.0,71.8006,32 | |
| 2024-02-23 19:39:00,1708717140000,71.81,71.84,71.81,71.84,6646.0,71.8258,45 | |
| 2024-02-23 19:40:00,1708717200000,71.85,71.86,71.84,71.85,4355.0,71.8547,44 | |
| 2024-02-23 19:41:00,1708717260000,71.85,71.87,71.81,71.87,21293.0,71.8292,168 | |
| 2024-02-23 19:42:00,1708717320000,71.869,71.87,71.855,71.855,827.0,71.868,7 | |
| 2024-02-23 19:43:00,1708717380000,71.86,71.92,71.86,71.91,10625.0,71.8928,89 | |
| 2024-02-23 19:44:00,1708717440000,71.91,71.91,71.88,71.88,1540.0,71.8942,19 | |
| 2024-02-23 19:45:00,1708717500000,71.88,71.88,71.87,71.87,20979.0,71.8796,20 | |
| 2024-02-23 19:46:00,1708717560000,71.87,71.88,71.87,71.88,957.0,71.8735,8 | |
| 2024-02-23 19:47:00,1708717620000,71.88,71.92,71.88,71.91,8268.0,71.9029,77 | |
| 2024-02-23 19:48:00,1708717680000,71.9,71.92,71.9,71.92,1200.0,71.9126,13 | |
| 2024-02-23 19:49:00,1708717740000,71.915,71.94,71.915,71.94,2918.0,71.922,19 | |
| 2024-02-23 19:50:00,1708717800000,71.9349,71.9399,71.9099,71.91,2601.0,71.9217,24 | |
| 2024-02-23 19:51:00,1708717860000,71.92,71.92,71.915,71.92,554.0,71.9187,10 | |
| 2024-02-23 19:52:00,1708717920000,71.92,71.9401,71.92,71.94,1404.0,71.936,14 | |
| 2024-02-23 19:53:00,1708717980000,71.94,71.98,71.94,71.97,10191.0,71.9687,56 | |
| 2024-02-23 19:54:00,1708718040000,71.975,71.9803,71.96,71.96,7353.0,71.976,43 | |
| 2024-02-23 19:55:00,1708718100000,71.96,71.96,71.96,71.96,4105.0,71.96,22 | |
| 2024-02-23 19:56:00,1708718160000,71.9688,71.98,71.9688,71.975,2676.0,71.9711,22 | |
| 2024-02-23 19:57:00,1708718220000,71.971,71.9995,71.965,71.9995,4489.0,71.9778,36 | |
| 2024-02-23 19:58:00,1708718280000,71.99,72.005,71.99,72.005,1642.0,71.9955,16 | |
| 2024-02-23 19:59:00,1708718340000,72.0,72.02,72.0,72.02,5038.0,72.0132,28 | |
| 2024-02-23 20:00:00,1708718400000,72.01,72.02,72.01,72.02,6371.0,72.0134,34 | |
| 2024-02-23 20:01:00,1708718460000,72.02,72.02,71.98,71.99,26703.0,71.9935,68 | |
| 2024-02-23 20:02:00,1708718520000,71.99,71.99,71.98,71.99,16342.0,71.987,78 | |
| 2024-02-23 20:03:00,1708718580000,71.99,71.9965,71.99,71.99,12570.0,71.994,50 | |
| 2024-02-23 20:04:00,1708718640000,71.985,71.995,71.98,71.995,3208.0,71.9895,33 | |
| 2024-02-23 20:05:00,1708718700000,72.0,72.0,71.995,71.995,643.0,71.9946,11 | |
| 2024-02-23 20:06:00,1708718760000,71.9801,71.985,71.975,71.98,9265.0,71.9825,42 | |
| 2024-02-23 20:07:00,1708718820000,71.97,71.98,71.97,71.97,5982.0,71.9718,45 | |
| 2024-02-23 20:08:00,1708718880000,71.97,71.985,71.96,71.985,8871.0,71.9633,49 | |
| 2024-02-23 20:09:00,1708718940000,71.98,71.985,71.98,71.985,1802.0,71.9825,7 | |
| 2024-02-23 20:10:00,1708719000000,71.99,72.0,71.99,71.995,11159.0,71.9933,56 | |
| 2024-02-23 20:11:00,1708719060000,71.995,71.995,71.99,71.995,9056.0,71.994,47 | |
| 2024-02-23 20:12:00,1708719120000,71.99,71.995,71.985,71.985,1323.0,71.9904,15 | |
| 2024-02-23 20:13:00,1708719180000,71.99,72.0,71.99,71.99,1472.0,71.9909,15 | |
| 2024-02-23 20:14:00,1708719240000,71.99,72.0,71.99,72.0,1562.0,71.9924,7 | |
| 2024-02-23 20:15:00,1708719300000,71.995,71.995,71.96,71.97,25373.0,71.9864,136 | |
| 2024-02-23 20:16:00,1708719360000,71.97,71.97,71.96,71.96,3315.0,71.9618,27 | |
| 2024-02-23 20:17:00,1708719420000,71.96,71.96,71.925,71.925,25431.0,71.9368,203 | |
| 2024-02-23 20:18:00,1708719480000,71.925,71.945,71.925,71.94,25298.0,71.9349,120 | |
| 2024-02-23 20:19:00,1708719540000,71.94,71.9499,71.94,71.945,8619.0,71.9412,59 | |
| 2024-02-23 20:20:00,1708719600000,71.955,71.955,71.94,71.955,3483.0,71.9472,48 | |
| 2024-02-23 20:21:00,1708719660000,71.955,71.96,71.955,71.96,1072.0,71.9577,18 | |
| 2024-02-23 20:22:00,1708719720000,71.961,71.975,71.96,71.965,2131.0,71.9665,22 | |
| 2024-02-23 20:23:00,1708719780000,71.96,71.979,71.96,71.97,4398.0,71.9721,25 | |
| 2024-02-23 20:24:00,1708719840000,71.96,71.96,71.96,71.96,1968.0,71.9603,18 | |
| 2024-02-23 20:25:00,1708719900000,71.955,71.96,71.935,71.94,7523.0,71.9488,57 | |
| 2024-02-23 20:26:00,1708719960000,71.94,71.9448,71.94,71.9448,1579.0,71.9409,17 | |
| 2024-02-23 20:27:00,1708720020000,71.94,71.94,71.92,71.92,4833.0,71.9299,51 | |
| 2024-02-23 20:28:00,1708720080000,71.915,71.93,71.915,71.93,2795.0,71.9204,33 | |
| 2024-02-23 20:29:00,1708720140000,71.93,71.945,71.93,71.93,15650.0,71.9308,96 | |
| 2024-02-23 20:30:00,1708720200000,71.92,71.93,71.92,71.925,1107.0,71.9225,15 | |
| 2024-02-23 20:31:00,1708720260000,71.92,71.92,71.89,71.905,4278.0,71.9037,39 | |
| 2024-02-23 20:32:00,1708720320000,71.91,71.92,71.9,71.9,2507.0,71.9103,30 | |
| 2024-02-23 20:33:00,1708720380000,71.9,71.915,71.9,71.915,855.0,71.9097,12 | |
| 2024-02-23 20:34:00,1708720440000,71.91,71.925,71.9,71.925,2231.0,71.9129,23 | |
| 2024-02-23 20:35:00,1708720500000,71.92,71.925,71.9,71.9,8217.0,71.9178,59 | |
| 2024-02-23 20:36:00,1708720560000,71.8995,71.93,71.895,71.9251,9784.0,71.9053,64 | |
| 2024-02-23 20:37:00,1708720620000,71.93,71.96,71.93,71.93,7155.0,71.941,58 | |
| 2024-02-23 20:38:00,1708720680000,71.92,71.94,71.92,71.94,5423.0,71.926,47 | |
| 2024-02-23 20:39:00,1708720740000,71.9399,71.94,71.935,71.935,786.0,71.9383,8 | |
| 2024-02-23 20:40:00,1708720800000,71.94,71.94,71.92,71.92,2333.0,71.9306,28 | |
| 2024-02-23 20:41:00,1708720860000,71.929,71.945,71.925,71.94,2536.0,71.9349,37 | |
| 2024-02-23 20:42:00,1708720920000,71.94,71.94,71.94,71.94,1244.0,71.9402,19 | |
| 2024-02-23 20:43:00,1708720980000,71.94,71.94,71.93,71.93,8112.0,71.9367,73 | |
| 2024-02-23 20:44:00,1708721040000,71.935,71.935,71.9212,71.925,3972.0,71.9289,34 | |
| 2024-02-23 20:45:00,1708721100000,71.93,71.94,71.925,71.925,8541.0,71.9339,42 | |
| 2024-02-23 20:46:00,1708721160000,71.93,71.97,71.93,71.97,14025.0,71.9488,119 | |
| 2024-02-23 20:47:00,1708721220000,71.96,71.97,71.95,71.96,2158.0,71.9582,27 | |
| 2024-02-23 20:48:00,1708721280000,71.965,71.97,71.95,71.955,5046.0,71.9584,42 | |
| 2024-02-23 20:49:00,1708721340000,71.95,71.95,71.93,71.935,8812.0,71.9449,77 | |
| 2024-02-23 20:50:00,1708721400000,71.935,71.935,71.9,71.915,5945.0,71.9181,78 | |
| 2024-02-23 20:51:00,1708721460000,71.92,71.93,71.9042,71.92,6047.0,71.9154,64 | |
| 2024-02-23 20:52:00,1708721520000,71.92,71.92,71.905,71.905,5122.0,71.9117,58 | |
| 2024-02-23 20:53:00,1708721580000,71.91,71.91,71.9,71.905,3096.0,71.9067,36 | |
| 2024-02-23 20:54:00,1708721640000,71.9,71.91,71.895,71.895,8114.0,71.9,57 | |
| 2024-02-23 20:55:00,1708721700000,71.9,71.9,71.89,71.89,9675.0,71.8949,80 | |
| 2024-02-23 20:56:00,1708721760000,71.895,71.905,71.895,71.905,10549.0,71.8997,85 | |
| 2024-02-23 20:57:00,1708721820000,71.9,71.91,71.9,71.905,13744.0,71.9059,84 | |
| 2024-02-23 20:58:00,1708721880000,71.905,71.91,71.9,71.905,33044.0,71.906,252 | |
| 2024-02-23 20:59:00,1708721940000,71.905,71.91,71.89,71.91,95614.0,71.901,456 | |
| 2024-02-23 21:00:00,1708722000000,71.91,71.91,71.9,71.9,508.0,71.9081,8 | |
| 2024-02-23 21:01:00,1708722060000,71.89,71.89,71.89,71.89,1003.0,71.89,3 | |
| 2024-02-23 21:07:00,1708722420000,71.86,71.86,71.86,71.86,503.0,71.86,7 | |
| 2024-02-23 21:09:00,1708722540000,71.87,71.87,71.87,71.87,2105.0,71.87,10 | |
| 2024-02-23 21:11:00,1708722660000,71.88,71.89,71.88,71.88,200.0,71.885,2 | |
| 2024-02-23 21:18:00,1708723080000,71.8696,71.8696,71.8696,71.8696,202.0,71.8696,3 | |
| 2024-02-23 21:20:00,1708723200000,71.92,71.92,71.92,71.92,312.0,71.92,1 | |
| 2024-02-23 21:23:00,1708723380000,71.87,71.88,71.87,71.87,1103.0,71.8718,12 | |
| 2024-02-23 21:29:00,1708723740000,71.8601,71.8601,71.8601,71.8601,677.0,71.8601,2 | |
| 2024-02-23 21:31:00,1708723860000,71.86,71.86,71.86,71.86,100.0,71.86,1 | |
| 2024-02-23 21:34:00,1708724040000,71.86,71.86,71.86,71.86,143.0,71.86,2 | |
| 2024-02-23 21:35:00,1708724100000,71.86,71.86,71.86,71.86,100.0,71.86,1 | |
| 2024-02-23 21:37:00,1708724220000,71.86,71.86,71.86,71.86,300.0,71.86,3 | |
| 2024-02-23 21:47:00,1708724820000,71.86,71.86,71.86,71.86,250.0,71.86,3 | |
| 2024-02-23 21:51:00,1708725060000,71.86,71.88,71.86,71.88,2463.0,71.8739,46 | |
| 2024-02-23 21:59:00,1708725540000,71.89,71.89,71.89,71.89,486.0,71.8874,4 | |
| 2024-02-23 22:02:00,1708725720000,71.9,71.9,71.9,71.9,100.0,71.9,1 | |
| 2024-02-23 22:04:00,1708725840000,71.8402,71.8402,71.8402,71.8402,100.0,71.8402,1 | |
| 2024-02-23 22:21:00,1708726860000,71.91,71.91,71.91,71.91,100.0,71.91,1 | |
| 2024-02-23 22:50:00,1708728600000,71.8501,71.8501,71.8501,71.8501,200.0,71.8501,1 | |
| 2024-02-23 22:58:00,1708729080000,71.84,71.84,71.84,71.84,200.0,71.84,1 | |
| 2024-02-23 23:16:00,1708730160000,71.91,71.91,71.91,71.91,700.0,71.91,1 | |
| 2024-02-23 23:38:00,1708731480000,71.9098,71.9098,71.9098,71.9098,200.0,71.9098,1 | |
| 2024-02-23 23:58:00,1708732680000,71.91,71.91,71.91,71.91,101.0,71.9097,2 | |
| 2024-02-24 00:36:00,1708734960000,71.89,71.89,71.89,71.89,1000.0,71.89,1 | |
| 2024-02-24 00:51:00,1708735860000,71.9099,71.9099,71.9099,71.9099,4000.0,71.9099,1 | |
| 2024-02-26 09:04:00,1708938240000,71.45,71.45,71.45,71.45,150.0,71.4533,2 | |
| 2024-02-26 09:09:00,1708938540000,71.38,71.38,71.38,71.38,200.0,71.385,3 | |
| 2024-02-26 09:25:00,1708939500000,71.4,71.4,71.4,71.4,120.0,71.4,1 | |
| 2024-02-26 09:47:00,1708940820000,71.41,71.41,71.41,71.41,500.0,71.411,3 | |
| 2024-02-26 10:10:00,1708942200000,71.53,71.53,71.53,71.53,460.0,71.53,1 | |
| 2024-02-26 10:29:00,1708943340000,71.51,71.51,71.51,71.51,560.0,71.5136,8 | |
| 2024-02-26 10:43:00,1708944180000,71.58,71.58,71.58,71.58,465.0,71.5801,2 | |
| 2024-02-26 12:00:00,1708948800000,71.53,71.53,71.53,71.53,603.0,71.5299,5 | |
| 2024-02-26 12:03:00,1708948980000,71.5,71.5,71.5,71.5,309.0,71.5012,7 | |
| 2024-02-26 12:04:00,1708949040000,71.52,71.52,71.52,71.52,102.0,71.5199,3 | |
| 2024-02-26 12:05:00,1708949100000,71.51,71.51,71.48,71.48,1774.0,71.4948,19 | |
| 2024-02-26 12:15:00,1708949700000,71.51,71.51,71.51,71.51,201.0,71.5049,4 | |
| 2024-02-26 12:16:00,1708949760000,71.47,71.47,71.47,71.47,200.0,71.47,1 | |
| 2024-02-26 12:33:00,1708950780000,71.42,71.43,71.4,71.4,529.0,71.4094,8 | |
| 2024-02-26 12:40:00,1708951200000,71.4,71.4,71.4,71.4,901.0,71.4,3 | |
| 2024-02-26 12:47:00,1708951620000,71.45,71.45,71.45,71.45,461.0,71.45,3 | |
| 2024-02-26 12:50:00,1708951800000,71.44,71.44,71.43,71.44,3663.0,71.4392,14 | |
| 2024-02-26 13:00:00,1708952400000,71.5484,71.5484,71.3896,71.3896,3760.0,71.4563,25 | |
| 2024-02-26 13:01:00,1708952460000,71.35,71.65,71.25,71.32,3569.0,71.3513,36 | |
| 2024-02-26 13:02:00,1708952520000,71.45,71.46,71.31,71.46,1733.0,71.3774,12 | |
| 2024-02-26 13:03:00,1708952580000,71.61,71.61,71.32,71.32,375.0,71.4547,8 | |
| 2024-02-26 13:04:00,1708952640000,71.4801,71.55,71.38,71.52,1008.0,71.5199,6 | |
| 2024-02-26 13:05:00,1708952700000,71.61,71.62,71.47,71.61,1256.0,71.5706,13 | |
| 2024-02-26 13:07:00,1708952820000,71.5396,71.5396,71.5396,71.5396,154.0,71.5389,3 | |
| 2024-02-26 13:09:00,1708952940000,71.5296,71.5296,71.5296,71.5296,160.0,71.5291,3 | |
| 2024-02-26 13:12:00,1708953120000,71.55,71.55,71.55,71.55,354.0,71.5459,8 | |
| 2024-02-26 13:14:00,1708953240000,71.6,71.6,71.6,71.6,203.0,71.5999,3 | |
| 2024-02-26 13:15:00,1708953300000,71.5908,71.5908,71.5908,71.5908,401.0,71.5908,2 | |
| 2024-02-26 13:19:00,1708953540000,71.64,71.64,71.64,71.64,109.0,71.6377,5 | |
| 2024-02-26 13:33:00,1708954380000,71.71,71.71,71.71,71.71,256.0,71.7141,8 | |
| 2024-02-26 13:34:00,1708954440000,71.74,71.74,71.74,71.74,156.0,71.7398,8 | |
| 2024-02-26 13:35:00,1708954500000,71.75,71.75,71.75,71.75,150.0,71.75,4 | |
| 2024-02-26 13:42:00,1708954920000,71.74,71.75,71.74,71.75,1597.0,71.7402,12 | |
| 2024-02-26 13:43:00,1708954980000,71.8,71.8,71.8,71.8,208.0,71.8,6 | |
| 2024-02-26 13:46:00,1708955160000,71.78,71.78,71.76,71.76,701.0,71.7657,3 | |
| 2024-02-26 13:47:00,1708955220000,71.75,71.75,71.75,71.75,200.0,71.75,1 | |
| 2024-02-26 13:51:00,1708955460000,71.75,71.75,71.73,71.73,314.0,71.7365,4 | |
| 2024-02-26 13:54:00,1708955640000,71.71,71.71,71.7,71.71,2602.0,71.7084,5 | |
| 2024-02-26 13:56:00,1708955760000,71.67,71.67,71.65,71.67,1401.0,71.6482,19 | |
| 2024-02-26 13:57:00,1708955820000,71.6,71.62,71.6,71.61,1007.0,71.608,10 | |
| 2024-02-26 14:00:00,1708956000000,71.69,71.8,71.69,71.8,609.0,71.7563,10 | |
| 2024-02-26 14:01:00,1708956060000,71.75,71.75,71.75,71.75,604.0,71.75,6 | |
| 2024-02-26 14:03:00,1708956180000,71.77,71.81,71.76,71.81,1095.0,71.7821,15 | |
| 2024-02-26 14:05:00,1708956300000,71.9,71.93,71.9,71.92,1592.0,71.9188,22 | |
| 2024-02-26 14:06:00,1708956360000,71.92,71.93,71.9,71.9,5218.0,71.9146,25 | |
| 2024-02-26 14:07:00,1708956420000,71.91,71.92,71.91,71.92,442.0,71.9146,4 | |
| 2024-02-26 14:08:00,1708956480000,71.9,71.91,71.87,71.91,3400.0,71.8988,8 | |
| 2024-02-26 14:10:00,1708956600000,71.92,71.92,71.92,71.92,636.0,71.9292,9 | |
| 2024-02-26 14:11:00,1708956660000,71.95,71.95,71.93,71.93,853.0,71.9194,15 | |
| 2024-02-26 14:12:00,1708956720000,71.87,71.87,71.81,71.81,3353.0,71.8313,17 | |
| 2024-02-26 14:13:00,1708956780000,71.73,71.73,71.73,71.73,700.0,71.7357,5 | |
| 2024-02-26 14:14:00,1708956840000,71.74,71.75,71.74,71.75,425.0,71.7446,5 | |
| 2024-02-26 14:16:00,1708956960000,71.66,71.66,71.66,71.66,118.0,71.6625,7 | |
| 2024-02-26 14:17:00,1708957020000,71.69,71.77,71.69,71.77,3308.0,71.7261,14 | |
| 2024-02-26 14:18:00,1708957080000,71.74,71.79,71.71,71.72,3151.0,71.7554,16 | |
| 2024-02-26 14:19:00,1708957140000,71.72,71.72,71.71,71.71,750.0,71.7173,5 | |
| 2024-02-26 14:20:00,1708957200000,71.7,71.7,71.7,71.7,204.0,71.7001,5 | |
| 2024-02-26 14:21:00,1708957260000,71.65,71.65,71.65,71.65,312.0,71.6587,10 | |
| 2024-02-26 14:24:00,1708957440000,71.69,71.69,71.68,71.68,1100.0,71.6891,7 | |
| 2024-02-26 14:27:00,1708957620000,71.6,71.6,71.6,71.6,288.0,71.5974,18 | |
| 2024-02-26 14:28:00,1708957680000,71.57,71.58,71.57,71.58,2040.0,71.5727,6 | |
| 2024-02-26 14:29:00,1708957740000,71.58,71.58,71.58,71.58,365.0,71.5744,7 | |
| 2024-02-26 14:30:00,1708957800000,71.55,71.56,71.48,71.51,14684.0,71.5382,116 | |
| 2024-02-26 14:31:00,1708957860000,71.5,71.56,71.48,71.54,5111.0,71.5171,58 | |
| 2024-02-26 14:32:00,1708957920000,71.53,71.65,71.53,71.65,13842.0,71.5709,95 | |
| 2024-02-26 14:33:00,1708957980000,71.66,71.69,71.61,71.68,2816.0,71.6565,41 | |
| 2024-02-26 14:34:00,1708958040000,71.7,71.775,71.7,71.74,3849.0,71.7481,55 | |
| 2024-02-26 14:35:00,1708958100000,71.79,71.81,71.77,71.8,9487.0,71.7914,82 | |
| 2024-02-26 14:36:00,1708958160000,71.82,71.85,71.79,71.8,7591.0,71.815,96 | |
| 2024-02-26 14:37:00,1708958220000,71.79,71.81,71.72,71.73,4817.0,71.7521,55 | |
| 2024-02-26 14:38:00,1708958280000,71.729,71.79,71.72,71.7899,4286.0,71.7515,62 | |
| 2024-02-26 14:39:00,1708958340000,71.8,71.8,71.75,71.78,3916.0,71.7866,40 | |
| 2024-02-26 14:40:00,1708958400000,71.76,71.84,71.74,71.84,7847.0,71.7905,89 | |
| 2024-02-26 14:41:00,1708958460000,71.83,71.84,71.8,71.82,2878.0,71.8241,33 | |
| 2024-02-26 14:42:00,1708958520000,71.79,71.84,71.79,71.83,4901.0,71.8267,48 | |
| 2024-02-26 14:43:00,1708958580000,71.81,71.8216,71.8,71.8,2386.0,71.8118,29 | |
| 2024-02-26 14:44:00,1708958640000,71.79,71.85,71.79,71.83,8647.0,71.8219,77 | |
| 2024-02-26 14:45:00,1708958700000,71.82,71.88,71.82,71.87,14900.0,71.8626,154 | |
| 2024-02-26 14:46:00,1708958760000,71.855,71.86,71.83,71.86,3673.0,71.8454,51 | |
| 2024-02-26 14:47:00,1708958820000,71.86,71.94,71.86,71.91,11494.0,71.9131,102 | |
| 2024-02-26 14:48:00,1708958880000,71.91,71.97,71.91,71.95,12252.0,71.9545,126 | |
| 2024-02-26 14:49:00,1708958940000,71.95,71.96,71.9357,71.96,13234.0,71.9433,88 | |
| 2024-02-26 14:50:00,1708959000000,71.975,71.975,71.94,71.94,5970.0,71.9614,63 | |
| 2024-02-26 14:51:00,1708959060000,71.95,72.09,71.94,72.02,50951.0,72.0405,323 | |
| 2024-02-26 14:52:00,1708959120000,72.05,72.06,72.0,72.06,9999.0,72.0436,84 | |
| 2024-02-26 14:53:00,1708959180000,72.07,72.09,72.05,72.08,17211.0,72.0757,114 | |
| 2024-02-26 14:54:00,1708959240000,72.09,72.11,72.06,72.06,10181.0,72.0969,61 | |
| 2024-02-26 14:55:00,1708959300000,72.07,72.09,72.0678,72.07,6034.0,72.0708,25 | |
| 2024-02-26 14:56:00,1708959360000,72.07,72.135,72.07,72.11,10322.0,72.1183,66 | |
| 2024-02-26 14:57:00,1708959420000,72.13,72.17,72.121,72.17,13461.0,72.1541,125 | |
| 2024-02-26 14:58:00,1708959480000,72.18,72.215,72.18,72.21,20809.0,72.2058,95 | |
| 2024-02-26 14:59:00,1708959540000,72.215,72.24,72.21,72.22,12319.0,72.2202,87 | |
| 2024-02-26 15:00:00,1708959600000,72.22,72.26,72.1801,72.23,15512.0,72.219,163 | |
| 2024-02-26 15:01:00,1708959660000,72.24,72.26,72.151,72.151,17663.0,72.2151,130 | |
| 2024-02-26 15:02:00,1708959720000,72.16,72.2,72.1,72.1,18903.0,72.1688,123 | |
| 2024-02-26 15:03:00,1708959780000,72.11,72.17,72.11,72.17,6989.0,72.1472,73 | |
| 2024-02-26 15:04:00,1708959840000,72.18,72.205,72.14,72.15,11166.0,72.1762,88 | |
| 2024-02-26 15:05:00,1708959900000,72.15,72.24,72.15,72.23,15084.0,72.1865,99 | |
| 2024-02-26 15:06:00,1708959960000,72.23,72.23,72.14,72.14,7065.0,72.1844,44 | |
| 2024-02-26 15:07:00,1708960020000,72.15,72.17,72.135,72.14,3133.0,72.1571,33 | |
| 2024-02-26 15:08:00,1708960080000,72.15,72.17,72.14,72.17,5210.0,72.1593,47 | |
| 2024-02-26 15:09:00,1708960140000,72.19,72.2,72.18,72.19,3278.0,72.1895,29 | |
| 2024-02-26 15:10:00,1708960200000,72.2,72.26,72.2,72.26,15507.0,72.2291,114 | |
| 2024-02-26 15:11:00,1708960260000,72.25,72.29,72.2,72.2147,13967.0,72.2574,121 | |
| 2024-02-26 15:12:00,1708960320000,72.21,72.21,72.16,72.17,10507.0,72.1729,104 | |
| 2024-02-26 15:13:00,1708960380000,72.18,72.19,72.1755,72.18,5299.0,72.1835,45 | |
| 2024-02-26 15:14:00,1708960440000,72.19,72.215,72.16,72.17,9849.0,72.1853,47 | |
| 2024-02-26 15:15:00,1708960500000,72.18,72.19,72.15,72.17,3835.0,72.1716,35 | |
| 2024-02-26 15:16:00,1708960560000,72.2,72.23,72.14,72.15,17386.0,72.1813,93 | |
| 2024-02-26 15:17:00,1708960620000,72.15,72.19,72.08,72.1,18868.0,72.1268,150 | |
| 2024-02-26 15:18:00,1708960680000,72.1,72.1301,72.1,72.1301,7797.0,72.1204,52 | |
| 2024-02-26 15:19:00,1708960740000,72.14,72.17,72.14,72.165,18488.0,72.1623,141 | |
| 2024-02-26 15:20:00,1708960800000,72.18,72.19,72.16,72.16,3397.0,72.1734,34 | |
| 2024-02-26 15:21:00,1708960860000,72.1575,72.2,72.15,72.18,8620.0,72.1735,65 | |
| 2024-02-26 15:22:00,1708960920000,72.18,72.205,72.18,72.205,9596.0,72.1934,50 | |
| 2024-02-26 15:23:00,1708960980000,72.2,72.21,72.2,72.2,1160.0,72.2016,16 | |
| 2024-02-26 15:24:00,1708961040000,72.2,72.24,72.19,72.2,4791.0,72.2215,39 | |
| 2024-02-26 15:25:00,1708961100000,72.21,72.23,72.205,72.22,6121.0,72.2186,46 | |
| 2024-02-26 15:26:00,1708961160000,72.23,72.29,72.23,72.29,23514.0,72.2783,102 | |
| 2024-02-26 15:27:00,1708961220000,72.28,72.28,72.26,72.28,9361.0,72.2744,59 | |
| 2024-02-26 15:28:00,1708961280000,72.28,72.35,72.27,72.3,36461.0,72.3119,245 | |
| 2024-02-26 15:29:00,1708961340000,72.29,72.31,72.28,72.28,18627.0,72.2894,86 | |
| 2024-02-26 15:30:00,1708961400000,72.29,72.34,72.29,72.33,5133.0,72.3134,38 | |
| 2024-02-26 15:31:00,1708961460000,72.325,72.34,72.29,72.32,18484.0,72.3127,127 | |
| 2024-02-26 15:32:00,1708961520000,72.33,72.37,72.32,72.34,11980.0,72.3368,93 | |
| 2024-02-26 15:33:00,1708961580000,72.34,72.34,72.325,72.33,8226.0,72.3359,47 | |
| 2024-02-26 15:34:00,1708961640000,72.34,72.36,72.33,72.33,6486.0,72.3475,50 | |
| 2024-02-26 15:35:00,1708961700000,72.32,72.32,72.24,72.2599,19173.0,72.2747,151 | |
| 2024-02-26 15:36:00,1708961760000,72.28,72.31,72.25,72.25,6152.0,72.2975,48 | |
| 2024-02-26 15:37:00,1708961820000,72.25,72.25,72.17,72.19,18096.0,72.2001,107 | |
| 2024-02-26 15:38:00,1708961880000,72.21,72.23,72.19,72.2,3938.0,72.215,27 | |
| 2024-02-26 15:39:00,1708961940000,72.21,72.26,72.21,72.24,5288.0,72.2433,41 | |
| 2024-02-26 15:40:00,1708962000000,72.25,72.3,72.25,72.27,9702.0,72.2815,76 | |
| 2024-02-26 15:41:00,1708962060000,72.28,72.3,72.275,72.28,9331.0,72.2866,49 | |
| 2024-02-26 15:42:00,1708962120000,72.29,72.32,72.285,72.32,6966.0,72.3158,46 | |
| 2024-02-26 15:43:00,1708962180000,72.3,72.3,72.25,72.27,8940.0,72.2793,72 | |
| 2024-02-26 15:44:00,1708962240000,72.26,72.3,72.26,72.29,6009.0,72.2869,42 | |
| 2024-02-26 15:45:00,1708962300000,72.3,72.3,72.26,72.29,2101.0,72.2762,22 | |
| 2024-02-26 15:46:00,1708962360000,72.29,72.33,72.27,72.32,6467.0,72.3136,41 | |
| 2024-02-26 15:47:00,1708962420000,72.3275,72.3275,72.28,72.31,6374.0,72.3027,47 | |
| 2024-02-26 15:48:00,1708962480000,72.34,72.34,72.305,72.31,7497.0,72.3211,44 | |
| 2024-02-26 15:49:00,1708962540000,72.31,72.34,72.305,72.34,17834.0,72.3274,100 | |
| 2024-02-26 15:50:00,1708962600000,72.345,72.3485,72.32,72.34,10356.0,72.3363,53 | |
| 2024-02-26 15:51:00,1708962660000,72.35,72.36,72.34,72.35,6646.0,72.3493,57 | |
| 2024-02-26 15:52:00,1708962720000,72.35,72.35,72.33,72.33,3232.0,72.3463,22 | |
| 2024-02-26 15:53:00,1708962780000,72.34,72.34,72.315,72.32,10507.0,72.325,74 | |
| 2024-02-26 15:54:00,1708962840000,72.32,72.35,72.28,72.33,21402.0,72.3262,124 | |
| 2024-02-26 15:55:00,1708962900000,72.33,72.37,72.32,72.35,12016.0,72.3464,93 | |
| 2024-02-26 15:56:00,1708962960000,72.36,72.36,72.3,72.3,15111.0,72.3289,106 | |
| 2024-02-26 15:57:00,1708963020000,72.3,72.33,72.3,72.33,5592.0,72.3171,47 | |
| 2024-02-26 15:58:00,1708963080000,72.34,72.35,72.32,72.35,12306.0,72.3295,57 | |
| 2024-02-26 15:59:00,1708963140000,72.34,72.37,72.33,72.34,5486.0,72.3539,57 | |
| 2024-02-26 16:00:00,1708963200000,72.35,72.36,72.325,72.33,9101.0,72.3421,55 | |
| 2024-02-26 16:01:00,1708963260000,72.3401,72.3408,72.33,72.33,4373.0,72.3389,42 | |
| 2024-02-26 16:02:00,1708963320000,72.33,72.34,72.31,72.31,3471.0,72.3263,34 | |
| 2024-02-26 16:03:00,1708963380000,72.3,72.31,72.265,72.29,17115.0,72.2862,120 | |
| 2024-02-26 16:04:00,1708963440000,72.26,72.26,72.15,72.16,32417.0,72.1964,211 | |
| 2024-02-26 16:05:00,1708963500000,72.17,72.23,72.17,72.18,9997.0,72.1965,58 | |
| 2024-02-26 16:06:00,1708963560000,72.18,72.2523,72.1723,72.2523,7883.0,72.2156,54 | |
| 2024-02-26 16:07:00,1708963620000,72.25,72.32,72.25,72.31,6645.0,72.302,57 | |
| 2024-02-26 16:08:00,1708963680000,72.3,72.3,72.25,72.26,2566.0,72.2682,27 | |
| 2024-02-26 16:09:00,1708963740000,72.25,72.25,72.1751,72.19,5958.0,72.2216,49 | |
| 2024-02-26 16:10:00,1708963800000,72.2,72.22,72.19,72.21,6009.0,72.1988,37 | |
| 2024-02-26 16:11:00,1708963860000,72.2,72.24,72.1887,72.24,3838.0,72.2107,24 | |
| 2024-02-26 16:12:00,1708963920000,72.24,72.31,72.24,72.29,8127.0,72.2741,74 | |
| 2024-02-26 16:13:00,1708963980000,72.3,72.34,72.3,72.32,4573.0,72.3194,35 | |
| 2024-02-26 16:14:00,1708964040000,72.33,72.42,72.33,72.42,20708.0,72.3867,137 | |
| 2024-02-26 16:15:00,1708964100000,72.43,72.46,72.37,72.39,46094.0,72.4192,256 | |
| 2024-02-26 16:16:00,1708964160000,72.41,72.48,72.41,72.43,31154.0,72.4663,260 | |
| 2024-02-26 16:17:00,1708964220000,72.445,72.47,72.4252,72.47,18303.0,72.4564,113 | |
| 2024-02-26 16:18:00,1708964280000,72.47,72.47,72.44,72.46,3965.0,72.4556,35 | |
| 2024-02-26 16:19:00,1708964340000,72.46,72.51,72.45,72.5,13689.0,72.4884,85 | |
| 2024-02-26 16:20:00,1708964400000,72.51,72.54,72.49,72.54,28638.0,72.5098,125 | |
| 2024-02-26 16:21:00,1708964460000,72.53,72.55,72.495,72.5,32327.0,72.5217,120 | |
| 2024-02-26 16:22:00,1708964520000,72.52,72.59,72.52,72.53,17621.0,72.5597,156 | |
| 2024-02-26 16:23:00,1708964580000,72.53,72.54,72.52,72.52,14894.0,72.5299,70 | |
| 2024-02-26 16:24:00,1708964640000,72.51,72.56,72.51,72.53,9411.0,72.5333,68 | |
| 2024-02-26 16:25:00,1708964700000,72.53,72.56,72.53,72.55,5825.0,72.5456,48 | |
| 2024-02-26 16:26:00,1708964760000,72.56,72.57,72.53,72.56,4341.0,72.5528,44 | |
| 2024-02-26 16:27:00,1708964820000,72.57,72.57,72.53,72.53,6213.0,72.5485,58 | |
| 2024-02-26 16:28:00,1708964880000,72.54,72.56,72.51,72.52,9326.0,72.5291,71 | |
| 2024-02-26 16:29:00,1708964940000,72.52,72.57,72.49,72.49,13893.0,72.5184,109 | |
| 2024-02-26 16:30:00,1708965000000,72.5,72.52,72.5,72.51,10550.0,72.5095,82 | |
| 2024-02-26 16:31:00,1708965060000,72.5,72.5,72.415,72.43,6966.0,72.4562,42 | |
| 2024-02-26 16:32:00,1708965120000,72.43,72.49,72.43,72.49,4641.0,72.4688,46 | |
| 2024-02-26 16:33:00,1708965180000,72.49,72.53,72.49,72.505,2103.0,72.5098,20 | |
| 2024-02-26 16:34:00,1708965240000,72.51,72.51,72.48,72.49,1550.0,72.4908,17 | |
| 2024-02-26 16:35:00,1708965300000,72.5,72.5,72.43,72.45,13255.0,72.4714,124 | |
| 2024-02-26 16:36:00,1708965360000,72.45,72.51,72.45,72.5,2307.0,72.4849,26 | |
| 2024-02-26 16:37:00,1708965420000,72.51,72.52,72.48,72.48,3142.0,72.5017,27 | |
| 2024-02-26 16:38:00,1708965480000,72.48,72.5,72.48,72.49,1415.0,72.4887,12 | |
| 2024-02-26 16:39:00,1708965540000,72.5,72.52,72.5,72.52,1758.0,72.5102,24 | |
| 2024-02-26 16:40:00,1708965600000,72.53,72.55,72.5,72.51,15113.0,72.5093,99 | |
| 2024-02-26 16:41:00,1708965660000,72.51,72.52,72.51,72.51,941.0,72.5121,14 | |
| 2024-02-26 16:42:00,1708965720000,72.51,72.51,72.46,72.465,4957.0,72.4893,55 | |
| 2024-02-26 16:43:00,1708965780000,72.44,72.4636,72.44,72.4636,7428.0,72.4498,46 | |
| 2024-02-26 16:44:00,1708965840000,72.47,72.47,72.44,72.44,5443.0,72.4474,34 | |
| 2024-02-26 16:45:00,1708965900000,72.44,72.46,72.44,72.45,4241.0,72.4483,35 | |
| 2024-02-26 16:46:00,1708965960000,72.45,72.45,72.44,72.44,2602.0,72.4433,27 | |
| 2024-02-26 16:47:00,1708966020000,72.44,72.44,72.43,72.43,2480.0,72.4314,17 | |
| 2024-02-26 16:48:00,1708966080000,72.428,72.45,72.428,72.44,4015.0,72.437,31 | |
| 2024-02-26 16:49:00,1708966140000,72.45,72.51,72.45,72.51,8912.0,72.4852,92 | |
| 2024-02-26 16:50:00,1708966200000,72.5,72.52,72.5,72.52,3987.0,72.5086,36 | |
| 2024-02-26 16:51:00,1708966260000,72.53,72.53,72.5,72.51,10655.0,72.5109,68 | |
| 2024-02-26 16:52:00,1708966320000,72.51,72.54,72.51,72.52,2304.0,72.5225,23 | |
| 2024-02-26 16:53:00,1708966380000,72.51,72.51,72.48,72.48,1762.0,72.5003,24 | |
| 2024-02-26 16:54:00,1708966440000,72.49,72.49,72.48,72.49,1606.0,72.4838,19 | |
| 2024-02-26 16:55:00,1708966500000,72.49,72.49,72.475,72.49,2026.0,72.4863,26 | |
| 2024-02-26 16:56:00,1708966560000,72.49,72.49,72.47,72.49,5731.0,72.4845,54 | |
| 2024-02-26 16:57:00,1708966620000,72.49,72.51,72.49,72.51,759.0,72.4965,16 | |
| 2024-02-26 16:58:00,1708966680000,72.52,72.52,72.5,72.51,1716.0,72.5137,25 | |
| 2024-02-26 16:59:00,1708966740000,72.5,72.54,72.5,72.53,2085.0,72.5288,24 | |
| 2024-02-26 17:00:00,1708966800000,72.53,72.53,72.5,72.51,6460.0,72.5144,62 | |
| 2024-02-26 17:01:00,1708966860000,72.52,72.55,72.52,72.53,3455.0,72.5317,46 | |
| 2024-02-26 17:02:00,1708966920000,72.54,72.55,72.53,72.545,3933.0,72.54,35 | |
| 2024-02-26 17:03:00,1708966980000,72.55,72.55,72.55,72.55,662.0,72.5492,18 | |
| 2024-02-26 17:04:00,1708967040000,72.56,72.56,72.56,72.56,1710.0,72.5588,28 | |
| 2024-02-26 17:05:00,1708967100000,72.565,72.565,72.55,72.55,853.0,72.5588,26 | |
| 2024-02-26 17:06:00,1708967160000,72.55,72.59,72.55,72.57,8891.0,72.5739,84 | |
| 2024-02-26 17:07:00,1708967220000,72.58,72.61,72.58,72.605,8412.0,72.5946,51 | |
| 2024-02-26 17:08:00,1708967280000,72.59,72.59,72.53,72.54,4063.0,72.5492,34 | |
| 2024-02-26 17:09:00,1708967340000,72.55,72.57,72.55,72.565,2825.0,72.557,33 | |
| 2024-02-26 17:10:00,1708967400000,72.555,72.59,72.555,72.59,2283.0,72.5639,21 | |
| 2024-02-26 17:11:00,1708967460000,72.59,72.64,72.59,72.625,11686.0,72.6187,86 | |
| 2024-02-26 17:12:00,1708967520000,72.63,72.68,72.63,72.68,3896.0,72.6499,49 | |
| 2024-02-26 17:13:00,1708967580000,72.69,72.72,72.68,72.68,9780.0,72.6961,82 | |
| 2024-02-26 17:14:00,1708967640000,72.685,72.71,72.66,72.71,9604.0,72.6756,77 | |
| 2024-02-26 17:15:00,1708967700000,72.7,72.73,72.7,72.71,3106.0,72.7059,33 | |
| 2024-02-26 17:16:00,1708967760000,72.73,72.8,72.73,72.78,7842.0,72.7687,72 | |
| 2024-02-26 17:17:00,1708967820000,72.8,72.81,72.77,72.78,3803.0,72.7942,40 | |
| 2024-02-26 17:18:00,1708967880000,72.74,72.8,72.73,72.75,11566.0,72.7614,87 | |
| 2024-02-26 17:19:00,1708967940000,72.75,72.8,72.75,72.795,7753.0,72.7584,57 | |
| 2024-02-26 17:20:00,1708968000000,72.81,72.87,72.81,72.835,8813.0,72.846,72 | |
| 2024-02-26 17:21:00,1708968060000,72.84,72.86,72.82,72.85,2195.0,72.8437,28 | |
| 2024-02-26 17:22:00,1708968120000,72.84,72.84,72.8,72.8,16121.0,72.8084,128 | |
| 2024-02-26 17:23:00,1708968180000,72.81,72.81,72.79,72.81,1674.0,72.7993,26 | |
| 2024-02-26 17:24:00,1708968240000,72.81,72.83,72.81,72.82,2296.0,72.8207,29 | |
| 2024-02-26 17:25:00,1708968300000,72.83,72.85,72.8147,72.82,6087.0,72.8346,59 | |
| 2024-02-26 17:26:00,1708968360000,72.81,72.81,72.77,72.78,10384.0,72.7807,75 | |
| 2024-02-26 17:27:00,1708968420000,72.79,72.8,72.79,72.795,1527.0,72.7945,18 | |
| 2024-02-26 17:28:00,1708968480000,72.795,72.84,72.795,72.84,7295.0,72.8158,52 | |
| 2024-02-26 17:29:00,1708968540000,72.83,72.83,72.805,72.81,4855.0,72.8089,28 | |
| 2024-02-26 17:30:00,1708968600000,72.805,72.81,72.8,72.81,4197.0,72.8086,27 | |
| 2024-02-26 17:31:00,1708968660000,72.81,72.815,72.77,72.79,11289.0,72.7947,93 | |
| 2024-02-26 17:32:00,1708968720000,72.795,72.83,72.795,72.82,16075.0,72.8145,85 | |
| 2024-02-26 17:33:00,1708968780000,72.82,72.82,72.77,72.795,11636.0,72.7983,85 | |
| 2024-02-26 17:34:00,1708968840000,72.7992,72.81,72.77,72.775,26969.0,72.793,134 | |
| 2024-02-26 17:35:00,1708968900000,72.775,72.9,72.775,72.89,42254.0,72.8419,273 | |
| 2024-02-26 17:36:00,1708968960000,72.9,72.92,72.875,72.91,28138.0,72.9002,148 | |
| 2024-02-26 17:37:00,1708969020000,72.92,72.94,72.92,72.92,6024.0,72.9249,49 | |
| 2024-02-26 17:38:00,1708969080000,72.92,72.92,72.89,72.9,11881.0,72.9052,108 | |
| 2024-02-26 17:39:00,1708969140000,72.9,72.9,72.86,72.88,8163.0,72.893,57 | |
| 2024-02-26 17:40:00,1708969200000,72.89,72.93,72.89,72.92,12676.0,72.8952,90 | |
| 2024-02-26 17:41:00,1708969260000,72.93,72.94,72.92,72.93,1330.0,72.9277,21 | |
| 2024-02-26 17:42:00,1708969320000,72.93,72.94,72.9,72.91,6439.0,72.9239,56 | |
| 2024-02-26 17:43:00,1708969380000,72.9293,72.93,72.91,72.91,5053.0,72.9221,51 | |
| 2024-02-26 17:44:00,1708969440000,72.91,72.925,72.9,72.925,2500.0,72.9112,11 | |
| 2024-02-26 17:45:00,1708969500000,72.93,73.03,72.925,73.03,23863.0,72.9962,218 | |
| 2024-02-26 17:46:00,1708969560000,73.03,73.04,73.01,73.04,7972.0,73.0155,79 | |
| 2024-02-26 17:47:00,1708969620000,73.05,73.05,73.03,73.05,1690.0,73.0396,22 | |
| 2024-02-26 17:48:00,1708969680000,73.05,73.055,73.03,73.04,4149.0,73.0392,48 | |
| 2024-02-26 17:49:00,1708969740000,73.03,73.07,73.0,73.07,7981.0,73.03,84 | |
| 2024-02-26 17:50:00,1708969800000,73.07,73.15,73.07,73.13,26928.0,73.1227,210 | |
| 2024-02-26 17:51:00,1708969860000,73.12,73.14,73.1,73.1,5579.0,73.1208,54 | |
| 2024-02-26 17:52:00,1708969920000,73.1,73.12,73.07,73.12,20762.0,73.0928,159 | |
| 2024-02-26 17:53:00,1708969980000,73.12,73.12,73.09,73.1047,5893.0,73.1078,43 | |
| 2024-02-26 17:54:00,1708970040000,73.1,73.1,73.075,73.09,9016.0,73.0825,67 | |
| 2024-02-26 17:55:00,1708970100000,73.1,73.12,73.1,73.11,11315.0,73.1082,56 | |
| 2024-02-26 17:56:00,1708970160000,73.11,73.12,73.1,73.1,1629.0,73.1059,18 | |
| 2024-02-26 17:57:00,1708970220000,73.1,73.12,73.1,73.12,3635.0,73.1095,27 | |
| 2024-02-26 17:58:00,1708970280000,73.13,73.155,73.13,73.14,7780.0,73.1453,60 | |
| 2024-02-26 17:59:00,1708970340000,73.1401,73.1498,73.1,73.12,9696.0,73.1192,80 | |
| 2024-02-26 18:00:00,1708970400000,73.11,73.17,73.11,73.15,5003.0,73.1429,45 | |
| 2024-02-26 18:01:00,1708970460000,73.16,73.17,73.15,73.15,2710.0,73.158,35 | |
| 2024-02-26 18:02:00,1708970520000,73.14,73.16,73.14,73.16,2048.0,73.1446,29 | |
| 2024-02-26 18:03:00,1708970580000,73.17,73.2,73.17,73.19,19062.0,73.1846,131 | |
| 2024-02-26 18:04:00,1708970640000,73.2,73.205,73.19,73.205,1051.0,73.1996,16 | |
| 2024-02-26 18:05:00,1708970700000,73.2,73.2,73.18,73.18,4354.0,73.1888,42 | |
| 2024-02-26 18:06:00,1708970760000,73.19,73.22,73.19,73.22,4549.0,73.2104,52 | |
| 2024-02-26 18:07:00,1708970820000,73.21,73.22,73.21,73.22,2363.0,73.2117,19 | |
| 2024-02-26 18:08:00,1708970880000,73.22,73.225,73.2,73.21,6702.0,73.2173,44 | |
| 2024-02-26 18:09:00,1708970940000,73.21,73.225,73.21,73.225,1536.0,73.2212,19 | |
| 2024-02-26 18:10:00,1708971000000,73.23,73.23,73.23,73.23,2289.0,73.2304,31 | |
| 2024-02-26 18:11:00,1708971060000,73.235,73.235,73.19,73.19,3353.0,73.2108,34 | |
| 2024-02-26 18:12:00,1708971120000,73.19,73.21,73.19,73.2001,5379.0,73.1981,38 | |
| 2024-02-26 18:13:00,1708971180000,73.21,73.215,73.2,73.2,5986.0,73.2069,60 | |
| 2024-02-26 18:14:00,1708971240000,73.1999,73.1999,73.185,73.195,1959.0,73.1892,27 | |
| 2024-02-26 18:15:00,1708971300000,73.18,73.21,73.18,73.21,9079.0,73.1981,79 | |
| 2024-02-26 18:16:00,1708971360000,73.22,73.24,73.21,73.235,11292.0,73.2229,68 | |
| 2024-02-26 18:17:00,1708971420000,73.23,73.24,73.17,73.17,9564.0,73.1813,81 | |
| 2024-02-26 18:18:00,1708971480000,73.16,73.17,73.16,73.17,1524.0,73.1672,18 | |
| 2024-02-26 18:19:00,1708971540000,73.2,73.2,73.1001,73.11,14379.0,73.1451,120 | |
| 2024-02-26 18:20:00,1708971600000,73.12,73.1207,73.08,73.1,9612.0,73.1116,79 | |
| 2024-02-26 18:21:00,1708971660000,73.09,73.09,73.07,73.08,1988.0,73.0822,14 | |
| 2024-02-26 18:22:00,1708971720000,73.08,73.08,73.06,73.06,4269.0,73.0676,30 | |
| 2024-02-26 18:23:00,1708971780000,73.07,73.085,73.07,73.07,2526.0,73.0773,27 | |
| 2024-02-26 18:24:00,1708971840000,73.05,73.055,72.99,72.995,4772.0,73.0333,50 | |
| 2024-02-26 18:25:00,1708971900000,73.0,73.025,73.0,73.02,12091.0,73.0183,74 | |
| 2024-02-26 18:26:00,1708971960000,73.03,73.07,73.03,73.065,12978.0,73.049,110 | |
| 2024-02-26 18:27:00,1708972020000,73.06,73.09,73.06,73.07,3337.0,73.0783,28 | |
| 2024-02-26 18:28:00,1708972080000,73.09,73.11,73.08,73.09,10837.0,73.0976,71 | |
| 2024-02-26 18:29:00,1708972140000,73.1,73.11,73.08,73.08,1176.0,73.0953,13 | |
| 2024-02-26 18:30:00,1708972200000,73.08,73.0901,73.08,73.0901,887.0,73.0838,14 | |
| 2024-02-26 18:31:00,1708972260000,73.1,73.125,73.06,73.08,10608.0,73.0872,104 | |
| 2024-02-26 18:32:00,1708972320000,73.09,73.09,73.05,73.09,192625.0,73.1953,60 | |
| 2024-02-26 18:33:00,1708972380000,73.11,73.115,73.09,73.09,4558.0,73.1077,31 | |
| 2024-02-26 18:34:00,1708972440000,73.1,73.1,73.085,73.09,731.0,73.0924,18 | |
| 2024-02-26 18:35:00,1708972500000,73.08,73.085,73.07,73.085,4842.0,73.0768,37 | |
| 2024-02-26 18:36:00,1708972560000,73.08,73.08,73.05,73.05,1868.0,73.0655,16 | |
| 2024-02-26 18:37:00,1708972620000,73.04,73.05,73.04,73.05,7285.0,73.049,35 | |
| 2024-02-26 18:38:00,1708972680000,73.05,73.06,73.044,73.06,7900.0,73.0545,80 | |
| 2024-02-26 18:39:00,1708972740000,73.05,73.06,73.0399,73.06,14451.0,73.0422,98 | |
| 2024-02-26 18:40:00,1708972800000,73.051,73.06,73.04,73.04,9248.0,73.0484,69 | |
| 2024-02-26 18:41:00,1708972860000,73.05,73.05,73.01,73.04,3557.0,73.0277,27 | |
| 2024-02-26 18:42:00,1708972920000,73.0305,73.04,73.021,73.021,2161.0,73.032,18 | |
| 2024-02-26 18:43:00,1708972980000,73.03,73.07,73.03,73.07,8069.0,73.0582,72 | |
| 2024-02-26 18:44:00,1708973040000,73.08,73.09,73.06,73.07,8062.0,73.0742,51 | |
| 2024-02-26 18:45:00,1708973100000,73.08,73.12,73.08,73.12,5134.0,73.1023,49 | |
| 2024-02-26 18:46:00,1708973160000,73.1,73.105,73.06,73.06,14857.0,73.0723,47 | |
| 2024-02-26 18:47:00,1708973220000,73.06,73.07,73.05,73.07,3807.0,73.0539,26 | |
| 2024-02-26 18:48:00,1708973280000,73.08,73.085,73.06,73.085,3104.0,73.0792,22 | |
| 2024-02-26 18:49:00,1708973340000,73.08,73.1,73.08,73.1,1883.0,73.0887,19 | |
| 2024-02-26 18:50:00,1708973400000,73.11,73.12,73.08,73.08,5562.0,73.0888,51 | |
| 2024-02-26 18:51:00,1708973460000,73.07,73.08,73.07,73.08,1435.0,73.0755,11 | |
| 2024-02-26 18:52:00,1708973520000,73.08,73.08,73.04,73.05,5587.0,73.0589,36 | |
| 2024-02-26 18:53:00,1708973580000,73.04,73.04,73.03,73.03,2422.0,73.0366,25 | |
| 2024-02-26 18:54:00,1708973640000,73.04,73.04,73.03,73.03,400.0,73.0375,4 | |
| 2024-02-26 18:55:00,1708973700000,73.02,73.02,72.94,72.9401,11605.0,72.9859,88 | |
| 2024-02-26 18:56:00,1708973760000,72.95,72.98,72.95,72.98,3937.0,72.9681,44 | |
| 2024-02-26 18:57:00,1708973820000,72.97,72.97,72.96,72.96,951.0,72.9637,15 | |
| 2024-02-26 18:58:00,1708973880000,72.96,72.965,72.94,72.95,5173.0,72.9559,35 | |
| 2024-02-26 18:59:00,1708973940000,72.95,72.95,72.94,72.94,408.0,72.945,8 | |
| 2024-02-26 19:00:00,1708974000000,72.93,72.93,72.9,72.92,4910.0,72.9153,41 | |
| 2024-02-26 19:01:00,1708974060000,72.92,72.93,72.85,72.85,10836.0,72.8716,98 | |
| 2024-02-26 19:02:00,1708974120000,72.85,72.87,72.85,72.85,2386.0,72.8613,31 | |
| 2024-02-26 19:03:00,1708974180000,72.86,72.91,72.86,72.91,3623.0,72.8905,37 | |
| 2024-02-26 19:04:00,1708974240000,72.92,72.94,72.9,72.9,8450.0,72.9226,69 | |
| 2024-02-26 19:05:00,1708974300000,72.9,72.91,72.87,72.89,2714.0,72.8893,30 | |
| 2024-02-26 19:06:00,1708974360000,72.91,72.92,72.91,72.91,9519.0,72.9147,66 | |
| 2024-02-26 19:07:00,1708974420000,72.9,72.9236,72.9,72.92,4779.0,72.909,36 | |
| 2024-02-26 19:08:00,1708974480000,72.91,72.91,72.89,72.9,5016.0,72.9056,43 | |
| 2024-02-26 19:09:00,1708974540000,72.9,72.9,72.84,72.85,16516.0,72.864,134 | |
| 2024-02-26 19:10:00,1708974600000,72.86,72.88,72.85,72.86,4997.0,72.8683,42 | |
| 2024-02-26 19:11:00,1708974660000,72.85,72.85,72.82,72.82,4301.0,72.8323,44 | |
| 2024-02-26 19:12:00,1708974720000,72.83,72.83,72.81,72.82,2399.0,72.8147,27 | |
| 2024-02-26 19:13:00,1708974780000,72.81,72.81,72.78,72.78,10732.0,72.796,59 | |
| 2024-02-26 19:14:00,1708974840000,72.77,72.82,72.77,72.82,4455.0,72.7977,48 | |
| 2024-02-26 19:15:00,1708974900000,72.82,72.84,72.82,72.82,1117.0,72.8277,16 | |
| 2024-02-26 19:16:00,1708974960000,72.82,72.82,72.81,72.82,1008.0,72.817,14 | |
| 2024-02-26 19:17:00,1708975020000,72.82,72.83,72.77,72.77,7259.0,72.794,79 | |
| 2024-02-26 19:18:00,1708975080000,72.78,72.84,72.78,72.84,4858.0,72.8122,45 | |
| 2024-02-26 19:19:00,1708975140000,72.85,72.88,72.85,72.86,11056.0,72.8623,87 | |
| 2024-02-26 19:20:00,1708975200000,72.85,72.86,72.8,72.82,7009.0,72.8348,83 | |
| 2024-02-26 19:21:00,1708975260000,72.82,72.89,72.75,72.77,51643.0,72.8251,489 | |
| 2024-02-26 19:22:00,1708975320000,72.78,72.79,72.72,72.72,3824.0,72.7623,44 | |
| 2024-02-26 19:23:00,1708975380000,72.73,72.77,72.73,72.76,11466.0,72.7541,81 | |
| 2024-02-26 19:24:00,1708975440000,72.77,72.77,72.75,72.76,2635.0,72.7659,36 | |
| 2024-02-26 19:25:00,1708975500000,72.75,72.75,72.72,72.75,19054.0,72.7338,137 | |
| 2024-02-26 19:26:00,1708975560000,72.74,72.75,72.72,72.74,9470.0,72.7328,66 | |
| 2024-02-26 19:27:00,1708975620000,72.73,72.79,72.72,72.79,22249.0,72.7494,166 | |
| 2024-02-26 19:28:00,1708975680000,72.8,72.84,72.8,72.81,37047.0,72.8168,283 | |
| 2024-02-26 19:29:00,1708975740000,72.82,72.83,72.81,72.82,13613.0,72.8215,107 | |
| 2024-02-26 19:30:00,1708975800000,72.83,72.83,72.8,72.8104,3141.0,72.817,37 | |
| 2024-02-26 19:31:00,1708975860000,72.81,72.83,72.81,72.825,1153.0,72.8206,16 | |
| 2024-02-26 19:32:00,1708975920000,72.82,72.83,72.81,72.82,798.0,72.8172,19 | |
| 2024-02-26 19:33:00,1708975980000,72.82,72.83,72.82,72.83,1987.0,72.8262,23 | |
| 2024-02-26 19:34:00,1708976040000,72.83,72.86,72.83,72.86,3064.0,72.8464,35 | |
| 2024-02-26 19:35:00,1708976100000,72.8472,72.875,72.8472,72.87,1796.0,72.8677,23 | |
| 2024-02-26 19:36:00,1708976160000,72.86,72.86,72.85,72.85,2266.0,72.8557,23 | |
| 2024-02-26 19:37:00,1708976220000,72.84,72.85,72.8,72.8,14838.0,72.8187,138 | |
| 2024-02-26 19:38:00,1708976280000,72.8,72.8,72.775,72.8,14980.0,72.7859,122 | |
| 2024-02-26 19:39:00,1708976340000,72.79,72.79,72.79,72.79,200.0,72.79,3 | |
| 2024-02-26 19:40:00,1708976400000,72.8,72.82,72.8,72.82,1121.0,72.8127,22 | |
| 2024-02-26 19:41:00,1708976460000,72.83,72.83,72.83,72.83,1027.0,72.83,12 | |
| 2024-02-26 19:42:00,1708976520000,72.84,72.84,72.83,72.83,17260.0,72.839,76 | |
| 2024-02-26 19:43:00,1708976580000,72.83,72.83,72.83,72.83,1300.0,72.83,4 | |
| 2024-02-26 19:44:00,1708976640000,72.83,72.83,72.83,72.83,242.0,72.8288,9 | |
| 2024-02-26 19:45:00,1708976700000,72.83,72.84,72.83,72.84,616.0,72.8365,7 | |
| 2024-02-26 19:46:00,1708976760000,72.84,72.86,72.83,72.86,2822.0,72.8451,33 | |
| 2024-02-26 19:47:00,1708976820000,72.87,72.92,72.87,72.9021,16775.0,72.9007,107 | |
| 2024-02-26 19:48:00,1708976880000,72.909,72.91,72.87,72.89,9226.0,72.8922,73 | |
| 2024-02-26 19:49:00,1708976940000,72.88,72.89,72.88,72.88,2442.0,72.8816,16 | |
| 2024-02-26 19:50:00,1708977000000,72.88,72.9,72.88,72.9,4216.0,72.8893,32 | |
| 2024-02-26 19:51:00,1708977060000,72.9,72.92,72.9,72.91,7273.0,72.9071,35 | |
| 2024-02-26 19:52:00,1708977120000,72.91,72.94,72.91,72.94,17149.0,72.9215,90 | |
| 2024-02-26 19:53:00,1708977180000,72.94,72.945,72.93,72.93,6908.0,72.9365,47 | |
| 2024-02-26 19:54:00,1708977240000,72.93,72.96,72.93,72.95,17662.0,72.9479,111 | |
| 2024-02-26 19:55:00,1708977300000,72.94,72.94,72.94,72.94,4311.0,72.94,41 | |
| 2024-02-26 19:56:00,1708977360000,72.95,72.95,72.94,72.95,3050.0,72.9486,28 | |
| 2024-02-26 19:57:00,1708977420000,72.945,72.945,72.94,72.94,5120.0,72.9401,27 | |
| 2024-02-26 19:58:00,1708977480000,72.94,72.94,72.9339,72.9339,1830.0,72.9349,9 | |
| 2024-02-26 19:59:00,1708977540000,72.94,72.95,72.94,72.94,2621.0,72.9404,20 | |
| 2024-02-26 20:00:00,1708977600000,72.94,72.94,72.94,72.94,5730.0,72.94,35 | |
| 2024-02-26 20:01:00,1708977660000,72.95,72.95,72.93,72.93,2141.0,72.9399,18 | |
| 2024-02-26 20:02:00,1708977720000,72.94,72.95,72.93,72.94,3368.0,72.9378,32 | |
| 2024-02-26 20:03:00,1708977780000,72.94,72.96,72.94,72.95,5023.0,72.9516,36 | |
| 2024-02-26 20:04:00,1708977840000,72.95,72.95,72.94,72.95,2015.0,72.947,16 | |
| 2024-02-26 20:05:00,1708977900000,72.95,72.95,72.935,72.935,1645.0,72.9432,16 | |
| 2024-02-26 20:06:00,1708977960000,72.93,72.94,72.93,72.94,558.0,72.9342,8 | |
| 2024-02-26 20:07:00,1708978020000,72.94,72.94,72.93,72.935,1993.0,72.932,14 | |
| 2024-02-26 20:08:00,1708978080000,72.94,72.94,72.94,72.94,403.0,72.94,7 | |
| 2024-02-26 20:09:00,1708978140000,72.9382,72.95,72.9382,72.95,1012.0,72.9405,17 | |
| 2024-02-26 20:10:00,1708978200000,72.94,72.95,72.94,72.95,2645.0,72.9485,21 | |
| 2024-02-26 20:11:00,1708978260000,72.95,72.95,72.945,72.945,971.0,72.9489,14 | |
| 2024-02-26 20:12:00,1708978320000,72.95,72.95,72.94,72.94,11370.0,72.9402,62 | |
| 2024-02-26 20:13:00,1708978380000,72.945,72.95,72.94,72.95,1741.0,72.9466,18 | |
| 2024-02-26 20:14:00,1708978440000,72.95,72.98,72.95,72.98,4280.0,72.9642,50 | |
| 2024-02-26 20:15:00,1708978500000,72.98,72.99,72.98,72.99,3400.0,72.9879,31 | |
| 2024-02-26 20:16:00,1708978560000,72.99,73.0,72.99,72.99,2777.0,72.9914,37 | |
| 2024-02-26 20:17:00,1708978620000,73.0,73.0,72.98,72.99,10829.0,72.9876,76 | |
| 2024-02-26 20:18:00,1708978680000,72.99,73.0,72.99,73.0,2869.0,72.9954,29 | |
| 2024-02-26 20:19:00,1708978740000,73.01,73.03,73.01,73.03,5531.0,73.0154,34 | |
| 2024-02-26 20:20:00,1708978800000,73.02,73.03,73.02,73.02,1560.0,73.0206,15 | |
| 2024-02-26 20:21:00,1708978860000,73.03,73.05,73.03,73.05,1257.0,73.0347,14 | |
| 2024-02-26 20:22:00,1708978920000,73.05,73.06,73.05,73.06,1269.0,73.0562,26 | |
| 2024-02-26 20:23:00,1708978980000,73.05,73.05,73.035,73.04,3033.0,73.0449,21 | |
| 2024-02-26 20:24:00,1708979040000,73.05,73.05,72.99,72.99,7925.0,73.0202,72 | |
| 2024-02-26 20:25:00,1708979100000,73.0,73.01,73.0,73.0,991.0,73.0023,11 | |
| 2024-02-26 20:26:00,1708979160000,73.0,73.0243,73.0,73.0243,6970.0,73.0189,45 | |
| 2024-02-26 20:27:00,1708979220000,73.01,73.02,73.01,73.01,5494.0,73.0107,42 | |
| 2024-02-26 20:28:00,1708979280000,73.02,73.02,72.99,72.99,7526.0,73.007,48 | |
| 2024-02-26 20:29:00,1708979340000,72.98,72.99,72.98,72.99,829.0,72.988,14 | |
| 2024-02-26 20:30:00,1708979400000,72.99,73.005,72.96,72.97,6931.0,72.9918,44 | |
| 2024-02-26 20:31:00,1708979460000,72.97,72.98,72.97,72.98,1066.0,72.9751,9 | |
| 2024-02-26 20:32:00,1708979520000,72.97,72.98,72.97,72.98,1914.0,72.9712,17 | |
| 2024-02-26 20:33:00,1708979580000,72.98,72.98,72.97,72.98,593.0,72.9748,10 | |
| 2024-02-26 20:34:00,1708979640000,72.98,73.01,72.98,72.9944,5741.0,72.9947,44 | |
| 2024-02-26 20:35:00,1708979700000,73.0,73.005,73.0,73.005,6602.0,73.0002,16 | |
| 2024-02-26 20:36:00,1708979760000,73.01,73.01,72.98,72.99,4153.0,72.9931,36 | |
| 2024-02-26 20:37:00,1708979820000,72.99,73.0,72.99,73.0,1384.0,72.9915,21 | |
| 2024-02-26 20:38:00,1708979880000,72.995,73.0,72.99,72.99,5760.0,72.9982,55 | |
| 2024-02-26 20:39:00,1708979940000,72.99,72.99,72.94,72.95,11541.0,72.9703,85 | |
| 2024-02-26 20:40:00,1708980000000,72.945,72.96,72.945,72.96,4194.0,72.9536,39 | |
| 2024-02-26 20:41:00,1708980060000,72.95,72.956,72.935,72.945,1273.0,72.9423,22 | |
| 2024-02-26 20:42:00,1708980120000,72.94,72.945,72.94,72.945,1814.0,72.9433,17 | |
| 2024-02-26 20:43:00,1708980180000,72.95,72.96,72.94,72.94,2602.0,72.949,33 | |
| 2024-02-26 20:44:00,1708980240000,72.94,72.94,72.93,72.94,1786.0,72.9326,23 | |
| 2024-02-26 20:45:00,1708980300000,72.94,72.94,72.93,72.93,848.0,72.9332,17 | |
| 2024-02-26 20:46:00,1708980360000,72.93,72.93,72.925,72.93,1407.0,72.9296,9 | |
| 2024-02-26 20:47:00,1708980420000,72.93,72.94,72.93,72.94,3022.0,72.9362,35 | |
| 2024-02-26 20:48:00,1708980480000,72.95,72.955,72.94,72.955,2651.0,72.9498,36 | |
| 2024-02-26 20:49:00,1708980540000,72.955,72.955,72.94,72.95,11959.0,72.9435,41 | |
| 2024-02-26 20:50:00,1708980600000,72.94,72.945,72.905,72.905,9966.0,72.921,79 | |
| 2024-02-26 20:51:00,1708980660000,72.905,72.91,72.9,72.9,12113.0,72.9014,33 | |
| 2024-02-26 20:52:00,1708980720000,72.91,72.91,72.9,72.905,23335.0,72.9069,100 | |
| 2024-02-26 20:53:00,1708980780000,72.905,72.91,72.89,72.89,16999.0,72.8987,99 | |
| 2024-02-26 20:54:00,1708980840000,72.89,72.9,72.87,72.87,14648.0,72.8876,77 | |
| 2024-02-26 20:55:00,1708980900000,72.875,72.88,72.87,72.875,27702.0,72.8752,102 | |
| 2024-02-26 20:56:00,1708980960000,72.87,72.875,72.84,72.855,63211.0,72.8509,203 | |
| 2024-02-26 20:57:00,1708981020000,72.855,72.855,72.835,72.835,10021.0,72.842,71 | |
| 2024-02-26 20:58:00,1708981080000,72.84,72.84,72.82,72.825,11188.0,72.8271,80 | |
| 2024-02-26 20:59:00,1708981140000,72.82,72.83,72.81,72.82,55940.0,72.8181,247 | |
| 2024-02-26 21:00:00,1708981200000,72.82,72.82,72.82,72.82,1020.0,72.82,4 | |
| 2024-02-26 21:05:00,1708981500000,72.83,72.83,72.83,72.83,150.0,72.83,1 | |
| 2024-02-26 21:06:00,1708981560000,72.84,72.84,72.84,72.84,1001.0,72.84,2 | |
| 2024-02-26 21:11:00,1708981860000,72.82,72.82,72.82,72.82,200.0,72.82,2 | |
| 2024-02-26 21:12:00,1708981920000,72.83,72.83,72.83,72.83,600.0,72.83,2 | |
| 2024-02-26 21:19:00,1708982340000,72.83,72.83,72.83,72.83,115.0,72.83,3 | |
| 2024-02-26 21:20:00,1708982400000,72.79,72.79,72.79,72.79,2061.0,72.79,1 | |
| 2024-02-26 21:23:00,1708982580000,72.84,72.84,72.84,72.84,1697.0,72.84,11 | |
| 2024-02-26 21:27:00,1708982820000,72.82,72.82,72.82,72.82,1001.0,72.82,7 | |
| 2024-02-26 21:33:00,1708983180000,72.81,72.81,72.81,72.81,500.0,72.81,5 | |
| 2024-02-26 21:44:00,1708983840000,72.85,72.85,72.85,72.85,500.0,72.85,2 | |
| 2024-02-26 21:45:00,1708983900000,72.87,72.87,72.85,72.8692,618.0,72.8663,8 | |
| 2024-02-26 21:49:00,1708984140000,72.85,72.85,72.85,72.85,100.0,72.85,1 | |
| 2024-02-26 21:50:00,1708984200000,72.84,72.84,72.83,72.83,561.0,72.8318,5 | |
| 2024-02-26 21:52:00,1708984320000,72.81,72.81,72.81,72.81,500.0,72.81,1 | |
| 2024-02-26 21:55:00,1708984500000,72.86,72.86,72.86,72.86,101.0,72.86,2 | |
| 2024-02-26 23:12:00,1708989120000,72.85,72.85,72.85,72.85,100.0,72.85,1 | |
| 2024-02-26 23:38:00,1708990680000,72.88,72.88,72.88,72.88,500.0,72.88,1 | |
| 2024-02-26 23:46:00,1708991160000,72.88,72.88,72.88,72.88,1000.0,72.88,1 | |
| 2024-02-26 23:49:00,1708991340000,72.91,72.91,72.91,72.91,175.0,72.91,2 | |
| 2024-02-27 00:00:00,1708992000000,72.9,72.9,72.9,72.9,260.0,72.9,1 | |
| 2024-02-27 00:05:00,1708992300000,72.9,72.9,72.9,72.9,121.0,72.9,1 | |
| 2024-02-27 00:11:00,1708992660000,72.88,72.88,72.88,72.88,300.0,72.88,1 | |
| 2024-02-27 09:02:00,1709024520000,72.79,72.79,72.79,72.79,277.0,72.7928,5 | |
| 2024-02-27 10:39:00,1709030340000,72.83,72.83,72.83,72.83,109.0,72.83,1 | |
| 2024-02-27 11:00:00,1709031600000,72.7,72.7,72.7,72.7,200.0,72.7,1 | |
| 2024-02-27 11:13:00,1709032380000,72.55,72.55,72.55,72.55,500.0,72.55,2 | |
| 2024-02-27 11:54:00,1709034840000,72.51,72.51,72.51,72.51,300.0,72.51,2 | |
| 2024-02-27 12:02:00,1709035320000,72.63,72.63,72.63,72.63,233.0,72.6314,4 | |
| 2024-02-27 12:05:00,1709035500000,72.67,72.67,72.67,72.67,3001.0,72.67,9 | |
| 2024-02-27 12:44:00,1709037840000,72.62,72.62,72.62,72.62,764.0,72.62,4 | |
| 2024-02-27 12:56:00,1709038560000,72.69,72.69,72.69,72.69,202.0,72.69,2 | |
| 2024-02-27 12:57:00,1709038620000,72.7,72.71,72.7,72.71,400.0,72.705,5 | |
| 2024-02-27 13:00:00,1709038800000,72.67,72.67,72.63,72.63,1189.0,72.6647,16 | |
| 2024-02-27 13:01:00,1709038860000,73.05,73.15,73.05,73.15,765.0,73.0734,11 | |
| 2024-02-27 13:05:00,1709039100000,73.02,73.08,73.02,73.08,850.0,73.0441,5 | |
| 2024-02-27 13:09:00,1709039340000,72.81,72.83,72.81,72.83,702.0,72.8156,3 | |
| 2024-02-27 13:14:00,1709039640000,72.75,72.75,72.75,72.75,100.0,72.75,1 | |
| 2024-02-27 13:15:00,1709039700000,72.78,72.78,72.78,72.78,300.0,72.78,1 | |
| 2024-02-27 13:17:00,1709039820000,72.77,72.77,72.77,72.77,1803.0,72.77,6 | |
| 2024-02-27 13:25:00,1709040300000,72.77,72.77,72.77,72.77,404.0,72.77,3 | |
| 2024-02-27 13:30:00,1709040600000,72.76,72.76,72.76,72.76,300.0,72.76,1 | |
| 2024-02-27 13:39:00,1709041140000,72.6203,72.6203,72.6203,72.6203,1021.0,72.6203,3 | |
| 2024-02-27 13:49:00,1709041740000,72.89,72.89,72.89,72.89,345.0,72.8496,13 | |
| 2024-02-27 13:50:00,1709041800000,72.86,72.86,72.83,72.83,1682.0,72.8552,9 | |
| 2024-02-27 13:51:00,1709041860000,72.78,72.78,72.78,72.78,130.0,72.7808,2 | |
| 2024-02-27 13:54:00,1709042040000,72.87,72.91,72.87,72.91,759.0,72.8985,15 | |
| 2024-02-27 13:56:00,1709042160000,72.88,72.88,72.88,72.88,1506.0,72.8799,5 | |
| 2024-02-27 13:58:00,1709042280000,72.8998,72.91,72.8998,72.91,736.0,72.9066,7 | |
| 2024-02-27 13:59:00,1709042340000,72.9,72.96,72.9,72.96,433.0,72.9435,8 | |
| 2024-02-27 14:00:00,1709042400000,73.01,73.15,73.01,73.13,3877.0,73.0871,28 | |
| 2024-02-27 14:01:00,1709042460000,73.13,73.24,73.13,73.24,727.0,73.2102,13 | |
| 2024-02-27 14:02:00,1709042520000,73.22,73.22,73.19,73.19,811.0,73.2149,12 | |
| 2024-02-27 14:03:00,1709042580000,73.23,73.24,73.23,73.23,2902.0,73.2334,8 | |
| 2024-02-27 14:04:00,1709042640000,73.22,73.22,73.13,73.13,4871.0,73.1426,20 | |
| 2024-02-27 14:05:00,1709042700000,73.17,73.21,73.17,73.21,3501.0,73.1786,13 | |
| 2024-02-27 14:06:00,1709042760000,73.24,73.35,73.24,73.35,928.0,73.2858,12 | |
| 2024-02-27 14:07:00,1709042820000,73.35,73.38,73.31,73.32,7087.0,73.3287,27 | |
| 2024-02-27 14:08:00,1709042880000,73.34,73.35,73.34,73.35,1272.0,73.3462,11 | |
| 2024-02-27 14:09:00,1709042940000,73.29,73.31,73.28,73.31,5615.0,73.3071,13 | |
| 2024-02-27 14:10:00,1709043000000,73.34,73.34,73.34,73.34,508.0,73.3394,2 | |
| 2024-02-27 14:11:00,1709043060000,73.35,73.35,73.35,73.35,706.0,73.35,3 | |
| 2024-02-27 14:12:00,1709043120000,73.3,73.3,73.3,73.3,276.0,73.3,5 | |
| 2024-02-27 14:13:00,1709043180000,73.33,73.33,73.32,73.32,606.0,73.3284,7 | |
| 2024-02-27 14:14:00,1709043240000,73.31,73.31,73.2503,73.2503,558.0,73.281,6 | |
| 2024-02-27 14:15:00,1709043300000,73.25,73.25,73.23,73.23,406.0,73.2399,4 | |
| 2024-02-27 14:17:00,1709043420000,73.26,73.28,73.26,73.28,606.0,73.2767,4 | |
| 2024-02-27 14:18:00,1709043480000,73.26,73.26,73.26,73.26,166.0,73.2526,7 | |
| 2024-02-27 14:19:00,1709043540000,73.23,73.23,73.23,73.23,255.0,73.2304,3 | |
| 2024-02-27 14:22:00,1709043720000,73.31,73.31,73.31,73.31,157.0,73.3109,3 | |
| 2024-02-27 14:23:00,1709043780000,73.31,73.31,73.31,73.31,1003.0,73.31,3 | |
| 2024-02-27 14:24:00,1709043840000,73.28,73.28,73.28,73.28,200.0,73.28,1 | |
| 2024-02-27 14:25:00,1709043900000,73.29,73.29,73.29,73.29,205.0,73.2898,3 | |
| 2024-02-27 14:28:00,1709044080000,73.22,73.22,73.22,73.22,206.0,73.2207,3 | |
| 2024-02-27 14:29:00,1709044140000,73.2,73.2,73.2,73.2,394.0,73.2037,5 | |
| 2024-02-27 14:30:00,1709044200000,73.21,73.21,73.14,73.18,17479.0,73.193,123 | |
| 2024-02-27 14:31:00,1709044260000,73.17,73.245,73.15,73.2,20167.0,73.1881,142 | |
| 2024-02-27 14:32:00,1709044320000,73.22,73.35,73.22,73.28,19323.0,73.2975,138 | |
| 2024-02-27 14:33:00,1709044380000,73.33,73.37,73.295,73.36,7704.0,73.328,79 | |
| 2024-02-27 14:34:00,1709044440000,73.37,73.39,73.36,73.37,16952.0,73.3771,147 | |
| 2024-02-27 14:35:00,1709044500000,73.37,73.39,73.34,73.34,7204.0,73.3661,71 | |
| 2024-02-27 14:36:00,1709044560000,73.35,73.4,73.33,73.361,9616.0,73.3663,88 | |
| 2024-02-27 14:37:00,1709044620000,73.39,73.4001,73.36,73.36,2521.0,73.3771,30 | |
| 2024-02-27 14:38:00,1709044680000,73.39,73.41,73.37,73.392,5407.0,73.3872,49 | |
| 2024-02-27 14:39:00,1709044740000,73.42,73.45,73.4,73.41,6382.0,73.4207,76 | |
| 2024-02-27 14:40:00,1709044800000,73.39,73.43,73.39,73.42,2762.0,73.4167,34 | |
| 2024-02-27 14:41:00,1709044860000,73.43,73.44,73.41,73.42,7899.0,73.4304,74 | |
| 2024-02-27 14:42:00,1709044920000,73.41,73.44,73.39,73.44,14627.0,73.4176,131 | |
| 2024-02-27 14:43:00,1709044980000,73.44,73.47,73.44,73.453,19312.0,73.4553,184 | |
| 2024-02-27 14:44:00,1709045040000,73.45,73.455,73.41,73.42,33040.0,73.4305,202 | |
| 2024-02-27 14:45:00,1709045100000,73.42,73.44,73.39,73.44,16603.0,73.4053,163 | |
| 2024-02-27 14:46:00,1709045160000,73.44,73.47,73.43,73.43,8109.0,73.4523,92 | |
| 2024-02-27 14:47:00,1709045220000,73.44,73.48,73.42,73.455,8728.0,73.4524,88 | |
| 2024-02-27 14:48:00,1709045280000,73.45,73.46,73.42,73.44,5599.0,73.4387,48 | |
| 2024-02-27 14:49:00,1709045340000,73.45,73.48,73.441,73.46,12437.0,73.4647,117 | |
| 2024-02-27 14:50:00,1709045400000,73.45,73.53,73.45,73.5,20998.0,73.5023,160 | |
| 2024-02-27 14:51:00,1709045460000,73.5,73.53,73.47,73.49,12634.0,73.4947,86 | |
| 2024-02-27 14:52:00,1709045520000,73.48,73.52,73.47,73.52,12388.0,73.49,94 | |
| 2024-02-27 14:53:00,1709045580000,73.52,73.52,73.47,73.4901,13368.0,73.5053,85 | |
| 2024-02-27 14:54:00,1709045640000,73.48,73.48,73.415,73.44,13272.0,73.4404,105 | |
| 2024-02-27 14:55:00,1709045700000,73.44,73.47,73.43,73.47,2737.0,73.4571,40 | |
| 2024-02-27 14:56:00,1709045760000,73.46,73.48,73.44,73.475,2445.0,73.4598,28 | |
| 2024-02-27 14:57:00,1709045820000,73.48,73.48,73.43,73.47,16870.0,73.4517,156 | |
| 2024-02-27 14:58:00,1709045880000,73.47,73.47,73.44,73.46,4155.0,73.4537,35 | |
| 2024-02-27 14:59:00,1709045940000,73.46,73.49,73.46,73.48,12421.0,73.475,98 | |
| 2024-02-27 15:00:00,1709046000000,73.49,73.51,73.44,73.45,15047.0,73.4737,135 | |
| 2024-02-27 15:01:00,1709046060000,73.44,73.47,73.43,73.44,6582.0,73.4499,56 | |
| 2024-02-27 15:02:00,1709046120000,73.43,73.48,73.41,73.47,4584.0,73.4401,49 | |
| 2024-02-27 15:03:00,1709046180000,73.48,73.4801,73.43,73.44,5743.0,73.4585,51 | |
| 2024-02-27 15:04:00,1709046240000,73.45,73.52,73.45,73.5,19989.0,73.4902,159 | |
| 2024-02-27 15:05:00,1709046300000,73.5,73.51,73.47,73.48,15463.0,73.49,92 | |
| 2024-02-27 15:06:00,1709046360000,73.49,73.52,73.46,73.46,15691.0,73.495,116 | |
| 2024-02-27 15:07:00,1709046420000,73.47,73.48,73.43,73.46,20553.0,73.4587,160 | |
| 2024-02-27 15:08:00,1709046480000,73.46,73.49,73.44,73.49,5585.0,73.4657,47 | |
| 2024-02-27 15:09:00,1709046540000,73.48,73.54,73.47,73.5201,18683.0,73.5,151 | |
| 2024-02-27 15:10:00,1709046600000,73.53,73.55,73.49,73.53,9147.0,73.5348,83 | |
| 2024-02-27 15:11:00,1709046660000,73.52,73.55,73.52,73.544,14200.0,73.5367,60 | |
| 2024-02-27 15:12:00,1709046720000,73.55,73.61,73.55,73.5869,25421.0,73.5784,179 | |
| 2024-02-27 15:13:00,1709046780000,73.575,73.585,73.55,73.56,6935.0,73.5658,43 | |
| 2024-02-27 15:14:00,1709046840000,73.56,73.57,73.55,73.57,2556.0,73.5619,17 | |
| 2024-02-27 15:15:00,1709046900000,73.56,73.5699,73.53,73.54,6556.0,73.5472,49 | |
| 2024-02-27 15:16:00,1709046960000,73.54,73.55,73.46,73.46,17915.0,73.5053,121 | |
| 2024-02-27 15:17:00,1709047020000,73.46,73.48,73.46,73.46,4044.0,73.4679,50 | |
| 2024-02-27 15:18:00,1709047080000,73.45,73.47,73.4,73.42,8901.0,73.4376,78 | |
| 2024-02-27 15:19:00,1709047140000,73.42,73.42,73.36,73.39,7076.0,73.3884,68 | |
| 2024-02-27 15:20:00,1709047200000,73.39,73.4,73.26,73.29,58511.0,73.3277,380 | |
| 2024-02-27 15:21:00,1709047260000,73.3,73.32,73.275,73.295,13105.0,73.3042,60 | |
| 2024-02-27 15:22:00,1709047320000,73.29,73.3,73.28,73.3,3573.0,73.2929,36 | |
| 2024-02-27 15:23:00,1709047380000,73.3,73.37,73.29,73.36,10897.0,73.333,71 | |
| 2024-02-27 15:24:00,1709047440000,73.35,73.3971,73.33,73.3971,6601.0,73.347,34 | |
| 2024-02-27 15:25:00,1709047500000,73.39,73.425,73.385,73.425,8695.0,73.4119,36 | |
| 2024-02-27 15:26:00,1709047560000,73.43,73.44,73.41,73.4101,5467.0,73.4198,36 | |
| 2024-02-27 15:27:00,1709047620000,73.42,73.43,73.37,73.37,11991.0,73.3882,43 | |
| 2024-02-27 15:28:00,1709047680000,73.37,73.41,73.36,73.38,5733.0,73.3831,54 | |
| 2024-02-27 15:29:00,1709047740000,73.39,73.41,73.37,73.38,16870.0,73.4012,95 | |
| 2024-02-27 15:30:00,1709047800000,73.38,73.45,73.38,73.445,3901.0,73.4231,30 | |
| 2024-02-27 15:31:00,1709047860000,73.46,73.48,73.46,73.48,4459.0,73.4683,45 | |
| 2024-02-27 15:32:00,1709047920000,73.45,73.46,73.44,73.445,1391.0,73.4514,25 | |
| 2024-02-27 15:33:00,1709047980000,73.45,73.5076,73.45,73.49,7725.0,73.4933,32 | |
| 2024-02-27 15:34:00,1709048040000,73.49,73.56,73.49,73.56,5074.0,73.5301,46 | |
| 2024-02-27 15:35:00,1709048100000,73.55,73.56,73.53,73.53,3981.0,73.5449,40 | |
| 2024-02-27 15:36:00,1709048160000,73.53,73.53,73.47,73.48,16350.0,73.5091,83 | |
| 2024-02-27 15:37:00,1709048220000,73.47,73.5,73.465,73.48,8791.0,73.4758,66 | |
| 2024-02-27 15:38:00,1709048280000,73.49,73.49,73.46,73.47,2308.0,73.4737,24 | |
| 2024-02-27 15:39:00,1709048340000,73.46,73.46,73.41,73.41,4302.0,73.4389,43 | |
| 2024-02-27 15:40:00,1709048400000,73.41,73.44,73.41,73.44,1738.0,73.4225,26 | |
| 2024-02-27 15:41:00,1709048460000,73.45,73.454,73.45,73.454,530.0,73.4508,5 | |
| 2024-02-27 15:42:00,1709048520000,73.45,73.4703,73.45,73.4703,1166.0,73.465,17 | |
| 2024-02-27 15:43:00,1709048580000,73.475,73.48,73.44,73.44,2908.0,73.4612,27 | |
| 2024-02-27 15:44:00,1709048640000,73.44,73.44,73.37,73.4,7229.0,73.4092,65 | |
| 2024-02-27 15:45:00,1709048700000,73.39,73.39,73.36,73.38,4260.0,73.3764,32 | |
| 2024-02-27 15:46:00,1709048760000,73.38,73.41,73.3746,73.39,10268.0,73.3833,74 | |
| 2024-02-27 15:47:00,1709048820000,73.4,73.47,73.4,73.47,5067.0,73.4402,49 | |
| 2024-02-27 15:48:00,1709048880000,73.455,73.455,73.39,73.42,4922.0,73.4159,45 | |
| 2024-02-27 15:49:00,1709048940000,73.45,73.45,73.41,73.42,1924.0,73.4268,20 | |
| 2024-02-27 15:50:00,1709049000000,73.43,73.47,73.43,73.44,5483.0,73.4511,44 | |
| 2024-02-27 15:51:00,1709049060000,73.445,73.46,73.42,73.425,1988.0,73.4479,22 | |
| 2024-02-27 15:52:00,1709049120000,73.42,73.43,73.42,73.43,913.0,73.4242,13 | |
| 2024-02-27 15:53:00,1709049180000,73.44,73.44,73.41,73.41,3968.0,73.4251,37 | |
| 2024-02-27 15:54:00,1709049240000,73.405,73.48,73.405,73.48,18143.0,73.437,135 | |
| 2024-02-27 15:55:00,1709049300000,73.49,73.56,73.49,73.56,21735.0,73.529,179 | |
| 2024-02-27 15:56:00,1709049360000,73.57,73.58,73.55,73.55,10028.0,73.5725,79 | |
| 2024-02-27 15:57:00,1709049420000,73.56,73.56,73.53,73.545,6143.0,73.547,46 | |
| 2024-02-27 15:58:00,1709049480000,73.545,73.545,73.52,73.53,16830.0,73.5296,112 | |
| 2024-02-27 15:59:00,1709049540000,73.53,73.53,73.49,73.49,5251.0,73.5038,43 | |
| 2024-02-27 16:00:00,1709049600000,73.5,73.52,73.5,73.5,4914.0,73.5079,47 | |
| 2024-02-27 16:01:00,1709049660000,73.51,73.57,73.51,73.56,19325.0,73.5338,118 | |
| 2024-02-27 16:02:00,1709049720000,73.56,73.56,73.52,73.54,8260.0,73.5444,60 | |
| 2024-02-27 16:03:00,1709049780000,73.55,73.6,73.54,73.6,4446.0,73.5693,51 | |
| 2024-02-27 16:04:00,1709049840000,73.6,73.7,73.6,73.67,37778.0,73.6453,279 | |
| 2024-02-27 16:05:00,1709049900000,73.675,73.68,73.63,73.6599,21514.0,73.6629,161 | |
| 2024-02-27 16:06:00,1709049960000,73.64,73.64,73.585,73.585,11314.0,73.6026,94 | |
| 2024-02-27 16:07:00,1709050020000,73.58,73.59,73.55,73.56,30869.0,73.583,219 | |
| 2024-02-27 16:08:00,1709050080000,73.58,73.6,73.55,73.59,8604.0,73.5733,71 | |
| 2024-02-27 16:09:00,1709050140000,73.6,73.61,73.57,73.58,6465.0,73.5887,48 | |
| 2024-02-27 16:10:00,1709050200000,73.58,73.58,73.565,73.58,1861.0,73.5733,23 | |
| 2024-02-27 16:11:00,1709050260000,73.59,73.6,73.59,73.6,2296.0,73.5923,20 | |
| 2024-02-27 16:12:00,1709050320000,73.6,73.63,73.58,73.59,4177.0,73.6112,41 | |
| 2024-02-27 16:13:00,1709050380000,73.6,73.6,73.585,73.59,2716.0,73.5912,23 | |
| 2024-02-27 16:14:00,1709050440000,73.6,73.66,73.6,73.64,4544.0,73.6354,41 | |
| 2024-02-27 16:15:00,1709050500000,73.65,73.66,73.595,73.62,6504.0,73.6286,54 | |
| 2024-02-27 16:16:00,1709050560000,73.65,73.65,73.59,73.59,14600.0,73.634,114 | |
| 2024-02-27 16:17:00,1709050620000,73.6,73.63,73.6,73.6,7504.0,73.6186,42 | |
| 2024-02-27 16:18:00,1709050680000,73.59,73.6,73.585,73.6,6720.0,73.5902,49 | |
| 2024-02-27 16:19:00,1709050740000,73.61,73.64,73.61,73.64,2164.0,73.6246,26 | |
| 2024-02-27 16:20:00,1709050800000,73.65,73.67,73.64,73.6601,7374.0,73.6491,67 | |
| 2024-02-27 16:21:00,1709050860000,73.67,73.68,73.64,73.68,5052.0,73.6669,50 | |
| 2024-02-27 16:22:00,1709050920000,73.68,73.69,73.64,73.65,8266.0,73.6683,66 | |
| 2024-02-27 16:23:00,1709050980000,73.66,73.67,73.64,73.66,3904.0,73.6474,35 | |
| 2024-02-27 16:24:00,1709051040000,73.66,73.66,73.63,73.65,15392.0,73.6408,78 | |
| 2024-02-27 16:25:00,1709051100000,73.65,73.67,73.64,73.65,2463.0,73.6587,19 | |
| 2024-02-27 16:26:00,1709051160000,73.65,73.65,73.56,73.58,25067.0,73.5872,169 | |
| 2024-02-27 16:27:00,1709051220000,73.57,73.62,73.54,73.6,22112.0,73.5897,188 | |
| 2024-02-27 16:28:00,1709051280000,73.58,73.6,73.575,73.58,2566.0,73.589,23 | |
| 2024-02-27 16:29:00,1709051340000,73.57,73.58,73.54,73.57,6630.0,73.558,82 | |
| 2024-02-27 16:30:00,1709051400000,73.57,73.5901,73.52,73.59,16709.0,73.5525,134 | |
| 2024-02-27 16:31:00,1709051460000,73.58,73.61,73.58,73.59,7695.0,73.5939,55 | |
| 2024-02-27 16:32:00,1709051520000,73.6,73.65,73.6,73.635,6100.0,73.6319,57 | |
| 2024-02-27 16:33:00,1709051580000,73.64,73.65,73.54,73.56,30043.0,73.5704,223 | |
| 2024-02-27 16:34:00,1709051640000,73.57,73.57,73.51,73.52,11490.0,73.5255,91 | |
| 2024-02-27 16:35:00,1709051700000,73.52,73.58,73.52,73.57,4240.0,73.5594,40 | |
| 2024-02-27 16:36:00,1709051760000,73.53,73.6,73.53,73.6,3335.0,73.582,38 | |
| 2024-02-27 16:37:00,1709051820000,73.61,73.63,73.6,73.62,6475.0,73.6219,41 | |
| 2024-02-27 16:38:00,1709051880000,73.63,73.67,73.62,73.67,7603.0,73.6545,58 | |
| 2024-02-27 16:39:00,1709051940000,73.66,73.67,73.65,73.67,2324.0,73.6607,21 | |
| 2024-02-27 16:40:00,1709052000000,73.65,73.71,73.63,73.71,9670.0,73.6771,103 | |
| 2024-02-27 16:41:00,1709052060000,73.704,73.71,73.67,73.67,6527.0,73.6846,49 | |
| 2024-02-27 16:42:00,1709052120000,73.69,73.7,73.69,73.69,6611.0,73.6976,47 | |
| 2024-02-27 16:43:00,1709052180000,73.68,73.69,73.65,73.65,7359.0,73.664,63 | |
| 2024-02-27 16:44:00,1709052240000,73.64,73.67,73.64,73.67,6923.0,73.6508,56 | |
| 2024-02-27 16:45:00,1709052300000,73.68,73.68,73.61,73.62,8056.0,73.6303,82 | |
| 2024-02-27 16:46:00,1709052360000,73.62,73.62,73.59,73.61,4210.0,73.5981,36 | |
| 2024-02-27 16:47:00,1709052420000,73.62,73.64,73.62,73.62,3440.0,73.6283,36 | |
| 2024-02-27 16:48:00,1709052480000,73.63,73.65,73.63,73.63,1415.0,73.6371,18 | |
| 2024-02-27 16:49:00,1709052540000,73.63,73.63,73.61,73.61,1540.0,73.6261,20 | |
| 2024-02-27 16:50:00,1709052600000,73.61,73.61,73.57,73.57,6340.0,73.5833,51 | |
| 2024-02-27 16:51:00,1709052660000,73.58,73.6,73.53,73.56,26824.0,73.5528,176 | |
| 2024-02-27 16:52:00,1709052720000,73.57,73.6,73.57,73.59,10207.0,73.5826,66 | |
| 2024-02-27 16:53:00,1709052780000,73.58,73.62,73.58,73.61,8361.0,73.6052,72 | |
| 2024-02-27 16:54:00,1709052840000,73.62,73.62,73.58,73.58,303.0,73.6033,4 | |
| 2024-02-27 16:55:00,1709052900000,73.58,73.59,73.57,73.57,1252.0,73.5751,17 | |
| 2024-02-27 16:56:00,1709052960000,73.56,73.56,73.53,73.5377,4193.0,73.544,45 | |
| 2024-02-27 16:57:00,1709053020000,73.55,73.56,73.54,73.54,3830.0,73.5497,35 | |
| 2024-02-27 16:58:00,1709053080000,73.56,73.58,73.56,73.56,4841.0,73.5703,45 | |
| 2024-02-27 16:59:00,1709053140000,73.56,73.56,73.53,73.54,3831.0,73.549,35 | |
| 2024-02-27 17:00:00,1709053200000,73.54,73.55,73.52,73.53,5128.0,73.5368,52 | |
| 2024-02-27 17:01:00,1709053260000,73.54,73.57,73.54,73.55,1814.0,73.5562,22 | |
| 2024-02-27 17:02:00,1709053320000,73.55,73.57,73.55,73.57,2031.0,73.5644,23 | |
| 2024-02-27 17:03:00,1709053380000,73.57,73.57,73.54,73.55,3425.0,73.5591,25 | |
| 2024-02-27 17:04:00,1709053440000,73.55,73.5684,73.54,73.55,1323.0,73.5496,15 | |
| 2024-02-27 17:05:00,1709053500000,73.55,73.57,73.54,73.57,2766.0,73.5575,29 | |
| 2024-02-27 17:06:00,1709053560000,73.57,73.57,73.495,73.495,8765.0,73.5307,81 | |
| 2024-02-27 17:07:00,1709053620000,73.5,73.5,73.42,73.45,25659.0,73.4451,129 | |
| 2024-02-27 17:08:00,1709053680000,73.45,73.46,73.44,73.44,5966.0,73.4532,28 | |
| 2024-02-27 17:09:00,1709053740000,73.45,73.45,73.4,73.4,6356.0,73.4145,51 | |
| 2024-02-27 17:10:00,1709053800000,73.4012,73.43,73.39,73.4,19235.0,73.4056,138 | |
| 2024-02-27 17:11:00,1709053860000,73.4,73.47,73.38,73.47,10971.0,73.4295,93 | |
| 2024-02-27 17:12:00,1709053920000,73.46,73.49,73.46,73.49,10123.0,73.4851,85 | |
| 2024-02-27 17:13:00,1709053980000,73.5,73.55,73.49,73.49,15680.0,73.5163,91 | |
| 2024-02-27 17:14:00,1709054040000,73.47,73.5,73.47,73.5,1743.0,73.4878,18 | |
| 2024-02-27 17:15:00,1709054100000,73.51,73.514,73.49,73.5,7443.0,73.5047,19 | |
| 2024-02-27 17:16:00,1709054160000,73.51,73.54,73.5,73.54,10753.0,73.533,19 | |
| 2024-02-27 17:17:00,1709054220000,73.53,73.59,73.525,73.58,16724.0,73.5585,95 | |
| 2024-02-27 17:18:00,1709054280000,73.58,73.58,73.565,73.58,2797.0,73.5728,33 | |
| 2024-02-27 17:19:00,1709054340000,73.59,73.61,73.59,73.61,750.0,73.6007,9 | |
| 2024-02-27 17:20:00,1709054400000,73.62,73.695,73.62,73.695,20285.0,73.65,128 | |
| 2024-02-27 17:21:00,1709054460000,73.68,73.7,73.65,73.65,3817.0,73.6798,26 | |
| 2024-02-27 17:22:00,1709054520000,73.64,73.6471,73.64,73.645,967.0,73.6431,10 | |
| 2024-02-27 17:23:00,1709054580000,73.65,73.65,73.63,73.64,11587.0,73.6414,93 | |
| 2024-02-27 17:24:00,1709054640000,73.64,73.64,73.63,73.64,2700.0,73.6393,26 | |
| 2024-02-27 17:25:00,1709054700000,73.65,73.66,73.65,73.6568,5577.0,73.6507,29 | |
| 2024-02-27 17:26:00,1709054760000,73.65,73.65,73.62,73.62,2154.0,73.6331,21 | |
| 2024-02-27 17:27:00,1709054820000,73.63,73.655,73.62,73.63,9334.0,73.6477,53 | |
| 2024-02-27 17:28:00,1709054880000,73.63,73.63,73.58,73.59,3496.0,73.6024,32 | |
| 2024-02-27 17:29:00,1709054940000,73.59,73.59,73.57,73.58,2176.0,73.5771,22 | |
| 2024-02-27 17:30:00,1709055000000,73.55,73.56,73.52,73.52,8571.0,73.5262,64 | |
| 2024-02-27 17:31:00,1709055060000,73.53,73.54,73.45,73.5,14661.0,73.4749,137 | |
| 2024-02-27 17:32:00,1709055120000,73.5,73.53,73.5,73.51,1793.0,73.5136,25 | |
| 2024-02-27 17:33:00,1709055180000,73.51,73.55,73.51,73.55,6105.0,73.5428,55 | |
| 2024-02-27 17:34:00,1709055240000,73.55,73.55,73.51,73.51,3301.0,73.5368,13 | |
| 2024-02-27 17:35:00,1709055300000,73.52,73.53,73.45,73.45,8662.0,73.4886,102 | |
| 2024-02-27 17:36:00,1709055360000,73.46,73.5,73.46,73.49,14457.0,73.484,115 | |
| 2024-02-27 17:37:00,1709055420000,73.5,73.52,73.4997,73.52,4027.0,73.5098,33 | |
| 2024-02-27 17:38:00,1709055480000,73.52,73.52,73.46,73.46,9187.0,73.4926,58 | |
| 2024-02-27 17:39:00,1709055540000,73.46,73.47,73.45,73.47,1939.0,73.4574,31 | |
| 2024-02-27 17:40:00,1709055600000,73.47,73.49,73.465,73.49,2557.0,73.4815,29 | |
| 2024-02-27 17:41:00,1709055660000,73.49,73.5,73.49,73.5,364.0,73.4947,6 | |
| 2024-02-27 17:42:00,1709055720000,73.46,73.48,73.45,73.45,2704.0,73.4664,28 | |
| 2024-02-27 17:43:00,1709055780000,73.45,73.45,73.44,73.45,500.0,73.448,5 | |
| 2024-02-27 17:44:00,1709055840000,73.45,73.45,73.4,73.4,3168.0,73.4178,36 | |
| 2024-02-27 17:45:00,1709055900000,73.38,73.38,73.33,73.36,18015.0,73.3637,165 | |
| 2024-02-27 17:46:00,1709055960000,73.37,73.39,73.3301,73.35,12194.0,73.3582,75 | |
| 2024-02-27 17:47:00,1709056020000,73.34,73.3401,73.3,73.3,7226.0,73.3153,61 | |
| 2024-02-27 17:48:00,1709056080000,73.3,73.31,73.25,73.27,43459.0,73.2652,358 | |
| 2024-02-27 17:49:00,1709056140000,73.27,73.29,73.27,73.29,8785.0,73.2826,68 | |
| 2024-02-27 17:50:00,1709056200000,73.28,73.29,73.27,73.27,2374.0,73.2746,29 | |
| 2024-02-27 17:51:00,1709056260000,73.265,73.3,73.261,73.28,3579.0,73.2821,38 | |
| 2024-02-27 17:52:00,1709056320000,73.27,73.29,73.27,73.29,968.0,73.2828,19 | |
| 2024-02-27 17:53:00,1709056380000,73.28,73.33,73.28,73.33,6861.0,73.3223,63 | |
| 2024-02-27 17:54:00,1709056440000,73.32,73.33,73.3,73.3001,7259.0,73.3138,51 | |
| 2024-02-27 17:55:00,1709056500000,73.2984,73.32,73.2984,73.32,1842.0,73.3087,15 | |
| 2024-02-27 17:56:00,1709056560000,73.315,73.315,73.28,73.3,7262.0,73.2925,60 | |
| 2024-02-27 17:57:00,1709056620000,73.31,73.32,73.31,73.32,5779.0,73.3163,56 | |
| 2024-02-27 17:58:00,1709056680000,73.33,73.34,73.32,73.33,1211.0,73.3267,12 | |
| 2024-02-27 17:59:00,1709056740000,73.33,73.65,73.325,73.64,589533.0,73.5184,4610 | |
| 2024-02-27 18:00:00,1709056800000,73.64,73.7,73.43,73.7,389984.0,73.5712,2892 | |
| 2024-02-27 18:01:00,1709056860000,73.68,73.79,73.68,73.7796,59362.0,73.7381,392 | |
| 2024-02-27 18:02:00,1709056920000,73.77,73.915,73.76,73.83,39189.0,73.8467,296 | |
| 2024-02-27 18:03:00,1709056980000,73.82,73.88,73.81,73.87,27821.0,73.848,183 | |
| 2024-02-27 18:04:00,1709057040000,73.86,73.92,73.84,73.91,79660.0,73.886,393 | |
| 2024-02-27 18:05:00,1709057100000,73.92,74.0,73.92,73.98,48369.0,73.9602,338 | |
| 2024-02-27 18:06:00,1709057160000,73.97,74.0,73.93,73.93,21531.0,73.9726,159 | |
| 2024-02-27 18:07:00,1709057220000,73.9386,73.94,73.88,73.91,32899.0,73.9012,286 | |
| 2024-02-27 18:08:00,1709057280000,73.9,73.9,73.83,73.88,18509.0,73.8532,170 | |
| 2024-02-27 18:09:00,1709057340000,73.87,73.87,73.8195,73.845,33838.0,73.829,201 | |
| 2024-02-27 18:10:00,1709057400000,73.84,73.88,73.785,73.84,19248.0,73.8272,138 | |
| 2024-02-27 18:11:00,1709057460000,73.83,73.93,73.83,73.88,35616.0,73.8864,288 | |
| 2024-02-27 18:12:00,1709057520000,73.86,73.87,73.76,73.76,27527.0,73.7954,232 | |
| 2024-02-27 18:13:00,1709057580000,73.76,73.83,73.745,73.8201,17850.0,73.7955,154 | |
| 2024-02-27 18:14:00,1709057640000,73.83,73.8726,73.8195,73.84,8961.0,73.844,69 | |
| 2024-02-27 18:15:00,1709057700000,73.83,73.86,73.82,73.86,5702.0,73.8406,60 | |
| 2024-02-27 18:16:00,1709057760000,73.86,73.9,73.8373,73.8499,11179.0,73.8673,104 | |
| 2024-02-27 18:17:00,1709057820000,73.85,73.89,73.85,73.89,4348.0,73.8817,42 | |
| 2024-02-27 18:18:00,1709057880000,73.92,73.92,73.89,73.9,6935.0,73.8983,44 | |
| 2024-02-27 18:19:00,1709057940000,73.88,73.9,73.88,73.89,4259.0,73.882,41 | |
| 2024-02-27 18:20:00,1709058000000,73.91,73.94,73.885,73.9,52373.0,73.912,226 | |
| 2024-02-27 18:21:00,1709058060000,73.9,73.93,73.89,73.91,21595.0,73.9157,117 | |
| 2024-02-27 18:22:00,1709058120000,73.91,73.91,73.865,73.89,56193.0,73.8924,216 | |
| 2024-02-27 18:23:00,1709058180000,73.9,73.96,73.9,73.96,35507.0,73.9302,230 | |
| 2024-02-27 18:24:00,1709058240000,73.97,73.98,73.9,73.92,14245.0,73.9505,72 | |
| 2024-02-27 18:25:00,1709058300000,73.93,73.93,73.9,73.91,4701.0,73.913,35 | |
| 2024-02-27 18:26:00,1709058360000,73.89,73.89,73.845,73.87,14990.0,73.8621,126 | |
| 2024-02-27 18:27:00,1709058420000,73.87,73.91,73.87,73.895,5147.0,73.8907,45 | |
| 2024-02-27 18:28:00,1709058480000,73.9,73.91,73.895,73.895,1074.0,73.9007,10 | |
| 2024-02-27 18:29:00,1709058540000,73.9,73.91,73.86,73.865,8501.0,73.8827,61 | |
| 2024-02-27 18:30:00,1709058600000,73.87,73.9,73.85,73.89,12329.0,73.8754,81 | |
| 2024-02-27 18:31:00,1709058660000,73.88,73.925,73.87,73.92,16766.0,73.9027,135 | |
| 2024-02-27 18:32:00,1709058720000,73.92,73.96,73.92,73.95,15599.0,73.9432,120 | |
| 2024-02-27 18:33:00,1709058780000,73.94,73.95,73.89,73.9,19024.0,73.9402,106 | |
| 2024-02-27 18:34:00,1709058840000,73.9,73.9199,73.88,73.89,3634.0,73.9021,35 | |
| 2024-02-27 18:35:00,1709058900000,73.9,73.92,73.9,73.91,3914.0,73.912,37 | |
| 2024-02-27 18:36:00,1709058960000,73.91,73.91,73.9,73.9,3172.0,73.9078,23 | |
| 2024-02-27 18:37:00,1709059020000,73.89,73.89,73.87,73.89,6527.0,73.8837,52 | |
| 2024-02-27 18:38:00,1709059080000,73.89,73.92,73.89,73.92,4172.0,73.9075,47 | |
| 2024-02-27 18:39:00,1709059140000,73.91,73.92,73.89,73.89,3546.0,73.9012,28 | |
| 2024-02-27 18:40:00,1709059200000,73.9,73.95,73.9,73.95,9698.0,73.9407,88 | |
| 2024-02-27 18:41:00,1709059260000,73.96,73.975,73.935,73.945,12316.0,73.9588,56 | |
| 2024-02-27 18:42:00,1709059320000,73.95,73.96,73.94,73.95,7232.0,73.95,47 | |
| 2024-02-27 18:43:00,1709059380000,73.9499,73.98,73.945,73.96,11117.0,73.9628,74 | |
| 2024-02-27 18:44:00,1709059440000,73.96,73.96,73.95,73.955,1820.0,73.952,19 | |
| 2024-02-27 18:45:00,1709059500000,73.965,73.97,73.93,73.95,8113.0,73.9566,55 | |
| 2024-02-27 18:46:00,1709059560000,73.94,73.99,73.92,73.98,8399.0,73.9596,72 | |
| 2024-02-27 18:47:00,1709059620000,73.97,73.98,73.955,73.96,7531.0,73.9635,54 | |
| 2024-02-27 18:48:00,1709059680000,73.97,74.0,73.97,74.0,3872.0,73.9839,36 | |
| 2024-02-27 18:49:00,1709059740000,74.0,74.0,73.99,74.0,2441.0,73.997,24 | |
| 2024-02-27 18:50:00,1709059800000,74.0,74.03,74.0,74.02,11922.0,74.0215,103 | |
| 2024-02-27 18:51:00,1709059860000,74.02,74.16,74.02,74.07,162258.0,74.1007,1306 | |
| 2024-02-27 18:52:00,1709059920000,74.08,74.08,74.01,74.01,28389.0,74.0366,206 | |
| 2024-02-27 18:53:00,1709059980000,74.02,74.02,73.98,73.99,7022.0,73.9982,56 | |
| 2024-02-27 18:54:00,1709060040000,74.0,74.05,74.0,74.048,16375.0,74.0313,149 | |
| 2024-02-27 18:55:00,1709060100000,74.045,74.08,74.045,74.08,8849.0,74.053,92 | |
| 2024-02-27 18:56:00,1709060160000,74.08,74.09,74.06,74.06,10284.0,74.0769,77 | |
| 2024-02-27 18:57:00,1709060220000,74.065,74.07,74.055,74.07,2378.0,74.0618,25 | |
| 2024-02-27 18:58:00,1709060280000,74.07,74.075,74.02,74.03,5943.0,74.0584,49 | |
| 2024-02-27 18:59:00,1709060340000,74.03,74.06,74.03,74.03,9230.0,74.0394,78 | |
| 2024-02-27 19:00:00,1709060400000,74.03,74.03,73.88,73.89,33289.0,73.9438,272 | |
| 2024-02-27 19:01:00,1709060460000,73.9,73.97,73.9,73.96,14139.0,73.9288,103 | |
| 2024-02-27 19:02:00,1709060520000,73.96,74.0,73.96,74.0,8544.0,73.9805,68 | |
| 2024-02-27 19:03:00,1709060580000,74.01,74.02,73.98,73.98,7089.0,73.9968,47 | |
| 2024-02-27 19:04:00,1709060640000,73.98,73.99,73.96,73.97,9797.0,73.9838,71 | |
| 2024-02-27 19:05:00,1709060700000,73.97,74.04,73.97,74.0,12439.0,74.0078,90 | |
| 2024-02-27 19:06:00,1709060760000,74.0,74.01,74.0,74.01,1973.0,74.0041,22 | |
| 2024-02-27 19:07:00,1709060820000,74.0,74.02,73.995,74.02,5804.0,74.0058,53 | |
| 2024-02-27 19:08:00,1709060880000,74.01,74.01,74.0,74.0,932.0,74.0059,14 | |
| 2024-02-27 19:09:00,1709060940000,74.0,74.01,73.98,73.99,10335.0,73.991,89 | |
| 2024-02-27 19:10:00,1709061000000,73.99,74.0,73.95,73.96,14793.0,73.9699,124 | |
| 2024-02-27 19:11:00,1709061060000,73.96,73.97,73.94,73.96,10959.0,73.9522,88 | |
| 2024-02-27 19:12:00,1709061120000,73.97,73.99,73.97,73.99,2414.0,73.9816,26 | |
| 2024-02-27 19:13:00,1709061180000,73.985,73.99,73.97,73.97,6700.0,73.9795,40 | |
| 2024-02-27 19:14:00,1709061240000,73.96,74.03,73.95,74.02,8378.0,74.0046,82 | |
| 2024-02-27 19:15:00,1709061300000,74.02,74.02,73.98,74.02,8407.0,74.011,47 | |
| 2024-02-27 19:16:00,1709061360000,74.02,74.03,73.97,73.97,3941.0,74.0073,36 | |
| 2024-02-27 19:17:00,1709061420000,73.97,73.98,73.96,73.98,1655.0,73.9692,24 | |
| 2024-02-27 19:18:00,1709061480000,73.96,73.96,73.86,73.88,40013.0,73.9055,290 | |
| 2024-02-27 19:19:00,1709061540000,73.88,73.88,73.82,73.82,7280.0,73.8575,53 | |
| 2024-02-27 19:20:00,1709061600000,73.82,73.9,73.8,73.89,49141.0,73.8398,380 | |
| 2024-02-27 19:21:00,1709061660000,73.89,73.95,73.885,73.9,22791.0,73.9177,196 | |
| 2024-02-27 19:22:00,1709061720000,73.91,73.99,73.91,73.98,10668.0,73.9508,67 | |
| 2024-02-27 19:23:00,1709061780000,73.97,73.98,73.95,73.98,6589.0,73.9644,40 | |
| 2024-02-27 19:24:00,1709061840000,73.98,73.99,73.94,73.99,6712.0,73.9747,46 | |
| 2024-02-27 19:25:00,1709061900000,73.98,74.0,73.96,73.97,9398.0,73.9774,70 | |
| 2024-02-27 19:26:00,1709061960000,73.97,73.985,73.925,73.96,19776.0,73.9542,132 | |
| 2024-02-27 19:27:00,1709062020000,73.97,74.03,73.97,74.01,10381.0,74.0018,89 | |
| 2024-02-27 19:28:00,1709062080000,74.01,74.1,74.01,74.04,35297.0,74.07,223 | |
| 2024-02-27 19:29:00,1709062140000,74.04,74.04,74.01,74.02,18163.0,74.029,124 | |
| 2024-02-27 19:30:00,1709062200000,74.02,74.03,73.99,73.99,5768.0,74.0088,52 | |
| 2024-02-27 19:31:00,1709062260000,73.995,73.995,73.95,73.95,4243.0,73.9627,52 | |
| 2024-02-27 19:32:00,1709062320000,73.94,73.96,73.94,73.96,3000.0,73.9498,31 | |
| 2024-02-27 19:33:00,1709062380000,73.95,73.96,73.93,73.94,6518.0,73.9475,36 | |
| 2024-02-27 19:34:00,1709062440000,73.93,73.94,73.93,73.94,800.0,73.9325,7 | |
| 2024-02-27 19:35:00,1709062500000,73.94,73.95,73.94,73.95,877.0,73.9434,13 | |
| 2024-02-27 19:36:00,1709062560000,73.95,73.95,73.93,73.93,4883.0,73.9354,42 | |
| 2024-02-27 19:37:00,1709062620000,73.94,73.95,73.94,73.95,668.0,73.9466,11 | |
| 2024-02-27 19:38:00,1709062680000,73.95,73.96,73.95,73.9574,355.0,73.9563,5 | |
| 2024-02-27 19:39:00,1709062740000,73.96,73.96,73.91,73.91,3472.0,73.9445,32 | |
| 2024-02-27 19:40:00,1709062800000,73.92,73.92,73.88,73.885,5216.0,73.9013,45 | |
| 2024-02-27 19:41:00,1709062860000,73.9,73.9,73.89,73.9,7741.0,73.8905,64 | |
| 2024-02-27 19:42:00,1709062920000,73.9,73.91,73.9,73.91,3708.0,73.9011,41 | |
| 2024-02-27 19:43:00,1709062980000,73.9,73.91,73.9,73.91,1143.0,73.9073,14 | |
| 2024-02-27 19:44:00,1709063040000,73.905,73.91,73.88,73.91,11092.0,73.8975,94 | |
| 2024-02-27 19:45:00,1709063100000,73.91,73.93,73.91,73.93,5917.0,73.9288,40 | |
| 2024-02-27 19:46:00,1709063160000,73.94,73.94,73.93,73.94,1253.0,73.939,21 | |
| 2024-02-27 19:47:00,1709063220000,73.95,73.95,73.94,73.95,1879.0,73.9493,15 | |
| 2024-02-27 19:48:00,1709063280000,73.94,73.94,73.93,73.93,2308.0,73.933,20 | |
| 2024-02-27 19:49:00,1709063340000,73.93,73.94,73.93,73.935,5977.0,73.9386,40 | |
| 2024-02-27 19:50:00,1709063400000,73.94,73.94,73.93,73.93,11045.0,73.9341,41 | |
| 2024-02-27 19:51:00,1709063460000,73.9347,73.9347,73.92,73.925,1818.0,73.9241,16 | |
| 2024-02-27 19:52:00,1709063520000,73.95,73.97,73.95,73.97,2630.0,73.9535,24 | |
| 2024-02-27 19:53:00,1709063580000,73.96,73.98,73.96,73.98,1111.0,73.9657,11 | |
| 2024-02-27 19:54:00,1709063640000,73.97,73.97,73.95,73.95,816.0,73.9599,8 | |
| 2024-02-27 19:55:00,1709063700000,73.95,73.95,73.93,73.93,7255.0,73.9404,49 | |
| 2024-02-27 19:56:00,1709063760000,73.92,73.9251,73.92,73.92,1777.0,73.9219,16 | |
| 2024-02-27 19:57:00,1709063820000,73.91,73.91,73.9,73.9,1101.0,73.9018,7 | |
| 2024-02-27 19:58:00,1709063880000,73.8999,73.9,73.895,73.9,1218.0,73.8995,11 | |
| 2024-02-27 19:59:00,1709063940000,73.91,73.92,73.91,73.92,1109.0,73.9129,18 | |
| 2024-02-27 20:00:00,1709064000000,73.92,73.92,73.92,73.92,206.0,73.9249,6 | |
| 2024-02-27 20:01:00,1709064060000,73.92,73.92,73.9,73.9,2751.0,73.9082,19 | |
| 2024-02-27 20:02:00,1709064120000,73.905,73.905,73.9,73.9,4507.0,73.9007,21 | |
| 2024-02-27 20:03:00,1709064180000,73.9,73.9,73.865,73.87,4498.0,73.8747,41 | |
| 2024-02-27 20:04:00,1709064240000,73.86,73.86,73.86,73.86,313.0,73.8603,6 | |
| 2024-02-27 20:05:00,1709064300000,73.86,73.86,73.855,73.86,3347.0,73.8608,30 | |
| 2024-02-27 20:06:00,1709064360000,73.855,73.87,73.85,73.85,5616.0,73.8601,50 | |
| 2024-02-27 20:07:00,1709064420000,73.86,73.87,73.86,73.87,767.0,73.8659,12 | |
| 2024-02-27 20:08:00,1709064480000,73.87,73.87,73.85,73.85,6889.0,73.8585,44 | |
| 2024-02-27 20:09:00,1709064540000,73.86,73.86,73.85,73.85,808.0,73.8589,16 | |
| 2024-02-27 20:10:00,1709064600000,73.86,73.87,73.86,73.865,4427.0,73.8605,23 | |
| 2024-02-27 20:11:00,1709064660000,73.87,73.87,73.86,73.86,3456.0,73.8606,17 | |
| 2024-02-27 20:12:00,1709064720000,73.87,73.87,73.87,73.87,1684.0,73.8703,17 | |
| 2024-02-27 20:13:00,1709064780000,73.89,73.89,73.881,73.881,1564.0,73.889,18 | |
| 2024-02-27 20:14:00,1709064840000,73.88,73.88,73.88,73.88,2748.0,73.88,18 | |
| 2024-02-27 20:15:00,1709064900000,73.865,73.865,73.86,73.86,313.0,73.8679,6 | |
| 2024-02-27 20:16:00,1709064960000,73.86,73.86,73.84,73.85,15273.0,73.8465,109 | |
| 2024-02-27 20:17:00,1709065020000,73.85,73.86,73.845,73.86,1324.0,73.8542,17 | |
| 2024-02-27 20:18:00,1709065080000,73.855,73.855,73.85,73.85,243.0,73.8521,4 | |
| 2024-02-27 20:19:00,1709065140000,73.85,73.8599,73.85,73.852,1505.0,73.8544,15 | |
| 2024-02-27 20:20:00,1709065200000,73.85,73.85,73.84,73.84,5468.0,73.8448,49 | |
| 2024-02-27 20:21:00,1709065260000,73.835,73.84,73.83,73.84,4923.0,73.8369,38 | |
| 2024-02-27 20:22:00,1709065320000,73.835,73.837,73.835,73.837,1766.0,73.8347,22 | |
| 2024-02-27 20:23:00,1709065380000,73.83,73.83,73.81,73.81,3992.0,73.8227,33 | |
| 2024-02-27 20:24:00,1709065440000,73.82,73.82,73.82,73.82,1463.0,73.82,17 | |
| 2024-02-27 20:25:00,1709065500000,73.83,73.84,73.83,73.84,1268.0,73.8308,15 | |
| 2024-02-27 20:26:00,1709065560000,73.84,73.857,73.84,73.857,1546.0,73.8506,13 | |
| 2024-02-27 20:27:00,1709065620000,73.86,73.89,73.86,73.88,38130.0,73.8767,295 | |
| 2024-02-27 20:28:00,1709065680000,73.88,73.89,73.87,73.88,6639.0,73.8798,46 | |
| 2024-02-27 20:29:00,1709065740000,73.89,73.9,73.8733,73.9,13939.0,73.8868,75 | |
| 2024-02-27 20:30:00,1709065800000,73.91,73.91,73.8971,73.9,2705.0,73.9079,28 | |
| 2024-02-27 20:31:00,1709065860000,73.9,73.905,73.89,73.89,10191.0,73.8992,47 | |
| 2024-02-27 20:32:00,1709065920000,73.89,73.89,73.86,73.87,8300.0,73.8737,58 | |
| 2024-02-27 20:33:00,1709065980000,73.88,73.88,73.87,73.88,4721.0,73.8764,36 | |
| 2024-02-27 20:34:00,1709066040000,73.88,73.89,73.88,73.89,5232.0,73.8815,31 | |
| 2024-02-27 20:35:00,1709066100000,73.885,73.885,73.88,73.88,507.0,73.8859,9 | |
| 2024-02-27 20:36:00,1709066160000,73.875,73.885,73.875,73.8801,1442.0,73.8805,14 | |
| 2024-02-27 20:37:00,1709066220000,73.89,73.9,73.89,73.895,2080.0,73.8956,29 | |
| 2024-02-27 20:38:00,1709066280000,73.9,73.905,73.89,73.89,3745.0,73.8939,31 | |
| 2024-02-27 20:39:00,1709066340000,73.88,73.89,73.88,73.89,563.0,73.8884,10 | |
| 2024-02-27 20:40:00,1709066400000,73.89,73.89,73.89,73.89,170.0,73.8928,9 | |
| 2024-02-27 20:41:00,1709066460000,73.895,73.91,73.895,73.905,24885.0,73.8999,156 | |
| 2024-02-27 20:42:00,1709066520000,73.905,73.91,73.905,73.91,6272.0,73.9096,41 | |
| 2024-02-27 20:43:00,1709066580000,73.915,73.915,73.905,73.915,885.0,73.9103,18 | |
| 2024-02-27 20:44:00,1709066640000,73.915,73.915,73.91,73.91,2143.0,73.9125,28 | |
| 2024-02-27 20:45:00,1709066700000,73.905,73.91,73.905,73.905,1078.0,73.9056,24 | |
| 2024-02-27 20:46:00,1709066760000,73.905,73.905,73.89,73.895,12199.0,73.8996,62 | |
| 2024-02-27 20:47:00,1709066820000,73.895,73.905,73.89,73.9,4110.0,73.8991,41 | |
| 2024-02-27 20:48:00,1709066880000,73.905,73.905,73.89,73.89,1803.0,73.8986,21 | |
| 2024-02-27 20:49:00,1709066940000,73.895,73.895,73.89,73.895,938.0,73.894,18 | |
| 2024-02-27 20:50:00,1709067000000,73.89,73.895,73.88,73.8881,4716.0,73.8894,48 | |
| 2024-02-27 20:51:00,1709067060000,73.89,73.89,73.88,73.88,15099.0,73.8865,84 | |
| 2024-02-27 20:52:00,1709067120000,73.8825,73.8825,73.86,73.86,20454.0,73.8738,129 | |
| 2024-02-27 20:53:00,1709067180000,73.86,73.87,73.85,73.865,17371.0,73.8618,97 | |
| 2024-02-27 20:54:00,1709067240000,73.865,73.868,73.85,73.86,32346.0,73.8576,139 | |
| 2024-02-27 20:55:00,1709067300000,73.86,73.86,73.835,73.84,50595.0,73.848,360 | |
| 2024-02-27 20:56:00,1709067360000,73.845,73.85,73.84,73.8401,28911.0,73.8466,217 | |
| 2024-02-27 20:57:00,1709067420000,73.845,73.855,73.84,73.845,17617.0,73.8481,141 | |
| 2024-02-27 20:58:00,1709067480000,73.845,73.845,73.82,73.835,43902.0,73.8339,281 | |
| 2024-02-27 20:59:00,1709067540000,73.835,73.855,73.83,73.85,20851.0,73.8457,200 | |
| 2024-02-27 21:01:00,1709067660000,73.84,73.84,73.84,73.84,300.0,73.84,3 | |
| 2024-02-27 21:03:00,1709067780000,73.82,73.82,73.82,73.82,360.0,73.82,4 | |
| 2024-02-27 21:06:00,1709067960000,73.84,73.84,73.84,73.84,340.0,73.84,2 | |
| 2024-02-27 21:10:00,1709068200000,73.83,73.83,73.83,73.83,2101.0,73.83,5 | |
| 2024-02-27 21:12:00,1709068320000,73.82,73.82,73.82,73.82,1000.0,73.82,1 | |
| 2024-02-27 21:14:00,1709068440000,73.82,73.82,73.82,73.82,101.0,73.82,2 | |
| 2024-02-27 21:24:00,1709069040000,73.82,73.82,73.82,73.82,200.0,73.82,1 | |
| 2024-02-27 21:28:00,1709069280000,73.82,73.82,73.82,73.82,1000.0,73.82,1 | |
| 2024-02-27 21:30:00,1709069400000,73.73,73.73,73.73,73.73,501.0,73.7302,5 | |
| 2024-02-27 21:31:00,1709069460000,73.67,73.67,73.67,73.67,500.0,73.67,3 | |
| 2024-02-27 21:32:00,1709069520000,73.65,73.65,73.63,73.63,710.0,73.6356,5 | |
| 2024-02-27 21:33:00,1709069580000,73.67,73.67,73.67,73.67,2003.0,73.67,12 | |
| 2024-02-27 21:36:00,1709069760000,73.7,73.7,73.7,73.7,101.0,73.6999,2 | |
| 2024-02-27 21:39:00,1709069940000,73.75,73.75,73.75,73.75,100.0,73.75,1 | |
| 2024-02-27 21:40:00,1709070000000,73.75,73.75,73.74,73.74,2800.0,73.7411,11 | |
| 2024-02-27 21:43:00,1709070180000,73.7501,73.7501,73.75,73.75,1351.0,73.75,3 | |
| 2024-02-27 21:45:00,1709070300000,73.75,73.75,73.75,73.75,183.0,73.75,2 | |
| 2024-02-27 21:50:00,1709070600000,73.73,73.73,73.72,73.72,5200.0,73.725,10 | |
| 2024-02-27 21:59:00,1709071140000,73.73,73.73,73.73,73.73,104.0,73.729,3 | |
| 2024-02-27 22:04:00,1709071440000,73.69,73.74,73.69,73.74,500.0,73.7,2 | |
| 2024-02-27 22:08:00,1709071680000,73.74,73.74,73.74,73.74,100.0,73.74,1 | |
| 2024-02-27 23:04:00,1709075040000,73.65,73.65,73.65,73.65,306.0,73.65,4 | |
| 2024-02-27 23:09:00,1709075340000,73.54,73.54,73.54,73.54,104.0,73.54,3 | |
| 2024-02-27 23:31:00,1709076660000,73.59,73.6,73.59,73.6,200.0,73.595,2 | |
| 2024-02-27 23:48:00,1709077680000,73.63,73.63,73.63,73.63,103.0,73.6292,4 | |
| 2024-02-28 00:06:00,1709078760000,73.6,73.6,73.6,73.6,100.0,73.6,1 | |
| 2024-02-28 00:10:00,1709079000000,73.6004,73.6004,73.6004,73.6004,600.0,73.6004,1 | |
| 2024-02-28 00:26:00,1709079960000,73.65,73.65,73.65,73.65,100.0,73.65,1 | |
| 2024-02-28 09:10:00,1709111400000,73.13,73.13,73.13,73.13,510.0,73.1298,4 | |
| 2024-02-28 09:30:00,1709112600000,73.3,73.3,73.3,73.3,1000.0,73.3005,2 | |
| 2024-02-28 12:00:00,1709121600000,73.23,73.23,73.23,73.23,910.0,73.2474,15 | |
| 2024-02-28 12:04:00,1709121840000,73.31,73.31,73.31,73.31,102.0,73.3098,2 | |
| 2024-02-28 12:21:00,1709122860000,73.24,73.24,73.24,73.24,151.0,73.2399,3 | |
| 2024-02-28 12:23:00,1709122980000,73.25,73.25,73.25,73.25,663.0,73.2501,8 | |
| 2024-02-28 12:43:00,1709124180000,73.38,73.38,73.38,73.38,100.0,73.38,1 | |
| 2024-02-28 12:51:00,1709124660000,73.37,73.37,73.37,73.37,103.0,73.37,2 | |
| 2024-02-28 12:58:00,1709125080000,73.36,73.36,73.36,73.36,301.0,73.3599,4 | |
| 2024-02-28 13:00:00,1709125200000,73.27,73.3796,73.2004,73.2496,9591.0,73.2619,25 | |
| 2024-02-28 13:02:00,1709125320000,73.41,73.41,73.41,73.41,257.0,73.4211,5 | |
| 2024-02-28 13:05:00,1709125500000,73.47,73.47,73.47,73.47,147.0,73.5261,4 | |
| 2024-02-28 13:08:00,1709125680000,73.66,73.66,73.66,73.66,200.0,73.66,1 | |
| 2024-02-28 13:13:00,1709125980000,73.81,73.81,73.81,73.81,150.0,73.8167,2 | |
| 2024-02-28 13:14:00,1709126040000,73.85,73.86,73.85,73.85,900.0,73.8556,5 | |
| 2024-02-28 13:19:00,1709126340000,73.9,73.9,73.9,73.9,1500.0,73.9,1 | |
| 2024-02-28 13:20:00,1709126400000,73.91,73.92,73.89,73.89,6330.0,73.9123,32 | |
| 2024-02-28 13:21:00,1709126460000,73.9,73.9,73.88,73.88,2586.0,73.8916,18 | |
| 2024-02-28 13:24:00,1709126640000,73.88,73.88,73.88,73.88,150.0,73.8767,2 | |
| 2024-02-28 13:30:00,1709127000000,73.87,73.94,73.87,73.94,701.0,73.9,4 | |
| 2024-02-28 13:31:00,1709127060000,73.99,73.99,73.99,73.99,282.0,73.9812,19 | |
| 2024-02-28 13:36:00,1709127360000,73.93,73.93,73.93,73.93,1037.0,73.9307,4 | |
| 2024-02-28 13:37:00,1709127420000,73.98,73.98,73.98,73.98,315.0,73.9795,4 | |
| 2024-02-28 13:38:00,1709127480000,74.02,74.02,74.02,74.02,1524.0,74.0192,11 | |
| 2024-02-28 13:42:00,1709127720000,73.93,73.93,73.93,73.93,291.0,73.9477,30 | |
| 2024-02-28 13:43:00,1709127780000,73.95,73.96,73.95,73.96,1263.0,73.9613,32 | |
| 2024-02-28 13:44:00,1709127840000,73.98,74.0,73.98,74.0,5367.0,73.9812,8 | |
| 2024-02-28 13:45:00,1709127900000,74.02,74.04,74.02,74.04,286.0,74.0295,3 | |
| 2024-02-28 13:47:00,1709128020000,74.05,74.05,74.05,74.05,496.0,74.0436,26 | |
| 2024-02-28 13:48:00,1709128080000,74.1,74.13,74.09,74.09,1025.0,74.0985,4 | |
| 2024-02-28 13:49:00,1709128140000,74.09,74.21,74.09,74.21,6492.0,74.1252,68 | |
| 2024-02-28 13:50:00,1709128200000,74.22,74.25,74.22,74.25,662.0,74.2382,10 | |
| 2024-02-28 13:51:00,1709128260000,74.19,74.23,74.19,74.23,400.0,74.2072,11 | |
| 2024-02-28 13:54:00,1709128440000,74.21,74.21,74.21,74.21,607.0,74.2178,12 | |
| 2024-02-28 13:59:00,1709128740000,74.15,74.15,74.13,74.13,3257.0,74.138,9 | |
| 2024-02-28 14:00:00,1709128800000,74.29,74.311,74.28,74.311,3151.0,74.2849,39 | |
| 2024-02-28 14:01:00,1709128860000,74.27,74.32,74.27,74.3106,1035.0,74.2951,14 | |
| 2024-02-28 14:02:00,1709128920000,74.32,74.37,74.28,74.37,9231.0,74.3045,49 | |
| 2024-02-28 14:03:00,1709128980000,74.36,74.39,74.36,74.39,751.0,74.3678,13 | |
| 2024-02-28 14:04:00,1709129040000,74.4,74.47,74.4,74.47,2815.0,74.4503,50 | |
| 2024-02-28 14:05:00,1709129100000,74.45,74.45,74.44,74.44,577.0,74.4472,13 | |
| 2024-02-28 14:06:00,1709129160000,74.49,74.49,74.44,74.44,3897.0,74.4607,24 | |
| 2024-02-28 14:07:00,1709129220000,74.45,74.45,74.45,74.45,204.0,74.4566,15 | |
| 2024-02-28 14:08:00,1709129280000,74.45,74.45,74.44,74.44,661.0,74.4408,9 | |
| 2024-02-28 14:09:00,1709129340000,74.4,74.41,74.4,74.41,2001.0,74.4025,5 | |
| 2024-02-28 14:10:00,1709129400000,74.36,74.41,74.34,74.4,4543.0,74.381,20 | |
| 2024-02-28 14:12:00,1709129520000,74.31,74.31,74.3,74.3,6926.0,74.3017,26 | |
| 2024-02-28 14:14:00,1709129640000,74.3801,74.3801,74.35,74.35,376.0,74.3593,5 | |
| 2024-02-28 14:15:00,1709129700000,74.41,74.41,74.4,74.4,2039.0,74.4065,6 | |
| 2024-02-28 14:16:00,1709129760000,74.43,74.43,74.42,74.42,1480.0,74.4272,12 | |
| 2024-02-28 14:17:00,1709129820000,74.41,74.41,74.41,74.41,581.0,74.4114,4 | |
| 2024-02-28 14:18:00,1709129880000,74.43,74.43,74.43,74.43,696.0,74.433,10 | |
| 2024-02-28 14:19:00,1709129940000,74.45,74.5,74.441,74.49,1307.0,74.4816,21 | |
| 2024-02-28 14:20:00,1709130000000,74.46,74.47,74.45,74.45,1027.0,74.4605,21 | |
| 2024-02-28 14:21:00,1709130060000,74.42,74.42,74.41,74.41,3110.0,74.4198,10 | |
| 2024-02-28 14:22:00,1709130120000,74.4,74.5,74.4,74.5,961.0,74.4494,11 | |
| 2024-02-28 14:23:00,1709130180000,74.51,74.51,74.51,74.51,543.0,74.5044,14 | |
| 2024-02-28 14:24:00,1709130240000,74.47,74.48,74.45,74.48,1718.0,74.4699,24 | |
| 2024-02-28 14:25:00,1709130300000,74.43,74.43,74.43,74.43,561.0,74.437,6 | |
| 2024-02-28 14:26:00,1709130360000,74.55,74.55,74.55,74.55,1025.0,74.5462,5 | |
| 2024-02-28 14:27:00,1709130420000,74.52,74.52,74.5,74.51,4630.0,74.5045,27 | |
| 2024-02-28 14:29:00,1709130540000,74.52,74.52,74.51,74.51,3550.0,74.5177,10 | |
| 2024-02-28 14:30:00,1709130600000,74.461,74.48,74.33,74.35,30126.0,74.4353,172 | |
| 2024-02-28 14:31:00,1709130660000,74.35,74.39,74.35,74.38,5447.0,74.3682,86 | |
| 2024-02-28 14:32:00,1709130720000,74.41,74.42,74.38,74.4,15263.0,74.4096,114 | |
| 2024-02-28 14:33:00,1709130780000,74.41,74.48,74.39,74.47,10372.0,74.4303,123 | |
| 2024-02-28 14:34:00,1709130840000,74.46,74.48,74.44,74.48,6798.0,74.4623,110 | |
| 2024-02-28 14:35:00,1709130900000,74.48,74.49,74.44,74.44,15278.0,74.4688,155 | |
| 2024-02-28 14:36:00,1709130960000,74.435,74.49,74.435,74.47,17174.0,74.471,157 | |
| 2024-02-28 14:37:00,1709131020000,74.4713,74.48,74.41,74.42,8753.0,74.4472,125 | |
| 2024-02-28 14:38:00,1709131080000,74.43,74.46,74.42,74.45,8795.0,74.4425,83 | |
| 2024-02-28 14:39:00,1709131140000,74.46,74.535,74.46,74.5,21175.0,74.5076,235 | |
| 2024-02-28 14:40:00,1709131200000,74.49,74.525,74.49,74.52,4596.0,74.5113,61 | |
| 2024-02-28 14:41:00,1709131260000,74.53,74.57,74.52,74.53,11810.0,74.5599,127 | |
| 2024-02-28 14:42:00,1709131320000,74.56,74.58,74.535,74.57,19998.0,74.5572,187 | |
| 2024-02-28 14:43:00,1709131380000,74.58,74.63,74.55,74.57,14730.0,74.5919,190 | |
| 2024-02-28 14:44:00,1709131440000,74.57,74.61,74.56,74.56,7259.0,74.5818,88 | |
| 2024-02-28 14:45:00,1709131500000,74.55,74.68,74.54,74.68,39341.0,74.5932,255 | |
| 2024-02-28 14:46:00,1709131560000,74.67,74.74,74.66,74.66,30634.0,74.7047,168 | |
| 2024-02-28 14:47:00,1709131620000,74.66,74.71,74.655,74.71,14657.0,74.6779,129 | |
| 2024-02-28 14:48:00,1709131680000,74.71,74.72,74.69,74.7,8614.0,74.7108,81 | |
| 2024-02-28 14:49:00,1709131740000,74.72,74.72,74.6405,74.65,20160.0,74.6758,167 | |
| 2024-02-28 14:50:00,1709131800000,74.64,74.6901,74.64,74.69,9690.0,74.6777,66 | |
| 2024-02-28 14:51:00,1709131860000,74.69,74.72,74.66,74.6798,5161.0,74.68,82 | |
| 2024-02-28 14:52:00,1709131920000,74.68,74.71,74.68,74.695,6778.0,74.6923,60 | |
| 2024-02-28 14:53:00,1709131980000,74.705,74.72,74.67,74.68,7454.0,74.6929,63 | |
| 2024-02-28 14:54:00,1709132040000,74.69,74.69,74.66,74.69,11211.0,74.6797,89 | |
| 2024-02-28 14:55:00,1709132100000,74.69,74.69,74.64,74.6499,7946.0,74.664,72 | |
| 2024-02-28 14:56:00,1709132160000,74.64,74.66,74.64,74.66,9628.0,74.6529,68 | |
| 2024-02-28 14:57:00,1709132220000,74.66,74.67,74.63,74.66,9749.0,74.6587,83 | |
| 2024-02-28 14:58:00,1709132280000,74.67,74.7,74.66,74.7,16057.0,74.6728,91 | |
| 2024-02-28 14:59:00,1709132340000,74.71,74.73,74.67,74.67,26704.0,74.6905,217 | |
| 2024-02-28 15:00:00,1709132400000,74.68,74.7,74.65,74.68,11876.0,74.6673,102 | |
| 2024-02-28 15:01:00,1709132460000,74.69,74.7,74.62,74.63,14797.0,74.6677,88 | |
| 2024-02-28 15:02:00,1709132520000,74.65,74.65,74.62,74.62,2384.0,74.6336,32 | |
| 2024-02-28 15:03:00,1709132580000,74.63,74.63,74.57,74.58,24999.0,74.5952,158 | |
| 2024-02-28 15:04:00,1709132640000,74.58,74.58,74.48,74.5,34976.0,74.5207,256 | |
| 2024-02-28 15:05:00,1709132700000,74.51,74.62,74.51,74.56,9959.0,74.5581,93 | |
| 2024-02-28 15:06:00,1709132760000,74.57,74.57,74.52,74.52,7358.0,74.5454,40 | |
| 2024-02-28 15:07:00,1709132820000,74.52,74.57,74.52,74.57,4013.0,74.5395,52 | |
| 2024-02-28 15:08:00,1709132880000,74.57,74.57,74.51,74.52,10445.0,74.5254,66 | |
| 2024-02-28 15:09:00,1709132940000,74.54,74.565,74.48,74.49,2627.0,74.5099,56 | |
| 2024-02-28 15:10:00,1709133000000,74.51,74.51,74.43,74.43,23071.0,74.4581,175 | |
| 2024-02-28 15:11:00,1709133060000,74.44,74.485,74.44,74.47,22797.0,74.4459,146 | |
| 2024-02-28 15:12:00,1709133120000,74.48,74.5762,74.48,74.57,14626.0,74.5186,116 | |
| 2024-02-28 15:13:00,1709133180000,74.58,74.58,74.54,74.55,9152.0,74.5637,56 | |
| 2024-02-28 15:14:00,1709133240000,74.56,74.56,74.5,74.5,2914.0,74.5311,31 | |
| 2024-02-28 15:15:00,1709133300000,74.51,74.535,74.5,74.51,5786.0,74.5124,61 | |
| 2024-02-28 15:16:00,1709133360000,74.51,74.51,74.46,74.4701,7404.0,74.4863,66 | |
| 2024-02-28 15:17:00,1709133420000,74.47,74.48,74.43,74.44,4987.0,74.4572,55 | |
| 2024-02-28 15:18:00,1709133480000,74.445,74.46,74.44,74.46,3880.0,74.4556,35 | |
| 2024-02-28 15:19:00,1709133540000,74.48,74.5,74.43,74.43,6728.0,74.4767,61 | |
| 2024-02-28 15:20:00,1709133600000,74.45,74.48,74.44,74.48,4191.0,74.4505,50 | |
| 2024-02-28 15:21:00,1709133660000,74.48,74.48,74.36,74.38,20717.0,74.3976,131 | |
| 2024-02-28 15:22:00,1709133720000,74.3899,74.3899,74.34,74.35,6496.0,74.3461,64 | |
| 2024-02-28 15:23:00,1709133780000,74.37,74.38,74.31,74.32,8722.0,74.3521,88 | |
| 2024-02-28 15:24:00,1709133840000,74.32,74.34,74.3,74.31,3473.0,74.3184,38 | |
| 2024-02-28 15:25:00,1709133900000,74.33,74.36,74.315,74.36,6907.0,74.3357,56 | |
| 2024-02-28 15:26:00,1709133960000,74.355,74.355,74.295,74.34,4476.0,74.3288,46 | |
| 2024-02-28 15:27:00,1709134020000,74.34,74.34,74.245,74.245,16699.0,74.2824,161 | |
| 2024-02-28 15:28:00,1709134080000,74.25,74.31,74.245,74.295,20951.0,74.2729,182 | |
| 2024-02-28 15:29:00,1709134140000,74.28,74.39,74.26,74.34,11695.0,74.3208,145 | |
| 2024-02-28 15:30:00,1709134200000,74.38,74.45,74.17,74.18,28979.0,74.3225,311 | |
| 2024-02-28 15:31:00,1709134260000,74.24,74.3,74.22,74.23,12271.0,74.2729,108 | |
| 2024-02-28 15:32:00,1709134320000,74.22,74.23,74.1,74.11,23217.0,74.1482,209 | |
| 2024-02-28 15:33:00,1709134380000,74.11,74.13,74.11,74.1199,8314.0,74.1209,43 | |
| 2024-02-28 15:34:00,1709134440000,74.11,74.11,73.98,74.01,24241.0,74.0305,202 | |
| 2024-02-28 15:35:00,1709134500000,74.04,74.14,74.04,74.11,8957.0,74.1132,74 | |
| 2024-02-28 15:36:00,1709134560000,74.11,74.11,74.06,74.06,8373.0,74.091,73 | |
| 2024-02-28 15:37:00,1709134620000,74.07,74.12,74.02,74.12,8531.0,74.0489,79 | |
| 2024-02-28 15:38:00,1709134680000,74.145,74.235,74.13,74.235,8358.0,74.1795,84 | |
| 2024-02-28 15:39:00,1709134740000,74.22,74.28,74.22,74.26,18021.0,74.2659,119 | |
| 2024-02-28 15:40:00,1709134800000,74.27,74.27,74.21,74.24,7503.0,74.2496,71 | |
| 2024-02-28 15:41:00,1709134860000,74.21,74.22,74.18,74.22,1808.0,74.2043,63 | |
| 2024-02-28 15:42:00,1709134920000,74.21,74.215,74.185,74.205,47318.0,74.1981,387 | |
| 2024-02-28 15:43:00,1709134980000,74.21,74.26,74.2,74.2,12333.0,74.2362,117 | |
| 2024-02-28 15:44:00,1709135040000,74.2,74.22,74.19,74.22,3440.0,74.2026,41 | |
| 2024-02-28 15:45:00,1709135100000,74.19,74.225,74.15,74.15,13016.0,74.1821,88 | |
| 2024-02-28 15:46:00,1709135160000,74.13,74.13,74.05,74.06,11028.0,74.0931,79 | |
| 2024-02-28 15:47:00,1709135220000,74.08,74.1,74.06,74.08,2892.0,74.0814,34 | |
| 2024-02-28 15:48:00,1709135280000,74.08,74.15,74.0601,74.15,4610.0,74.1011,46 | |
| 2024-02-28 15:49:00,1709135340000,74.17,74.25,74.17,74.25,10065.0,74.1965,73 | |
| 2024-02-28 15:50:00,1709135400000,74.25,74.28,74.23,74.23,7743.0,74.256,46 | |
| 2024-02-28 15:51:00,1709135460000,74.21,74.24,74.17,74.22,3125.0,74.2154,41 | |
| 2024-02-28 15:52:00,1709135520000,74.23,74.25,74.22,74.25,2608.0,74.2327,31 | |
| 2024-02-28 15:53:00,1709135580000,74.26,74.33,74.26,74.32,15036.0,74.3113,96 | |
| 2024-02-28 15:54:00,1709135640000,74.29,74.31,74.27,74.31,3958.0,74.2819,29 | |
| 2024-02-28 15:55:00,1709135700000,74.3,74.31,74.23,74.23,4043.0,74.2669,28 | |
| 2024-02-28 15:56:00,1709135760000,74.24,74.32,74.24,74.32,4687.0,74.2898,39 | |
| 2024-02-28 15:57:00,1709135820000,74.31,74.315,74.27,74.2813,13613.0,74.2853,74 | |
| 2024-02-28 15:58:00,1709135880000,74.28,74.29,74.2401,74.27,8198.0,74.2676,55 | |
| 2024-02-28 15:59:00,1709135940000,74.25,74.25,74.23,74.23,4155.0,74.2398,40 | |
| 2024-02-28 16:00:00,1709136000000,74.24,74.31,74.21,74.31,16012.0,74.2481,95 | |
| 2024-02-28 16:01:00,1709136060000,74.28,74.3,74.28,74.3,1182.0,74.2916,24 | |
| 2024-02-28 16:02:00,1709136120000,74.285,74.32,74.205,74.21,5150.0,74.2534,48 | |
| 2024-02-28 16:03:00,1709136180000,74.21,74.23,74.13,74.16,11482.0,74.1707,107 | |
| 2024-02-28 16:04:00,1709136240000,74.1587,74.1587,74.1,74.1,10807.0,74.1342,71 | |
| 2024-02-28 16:05:00,1709136300000,74.095,74.19,74.09,74.15,17884.0,74.1243,129 | |
| 2024-02-28 16:06:00,1709136360000,74.16,74.16,74.04,74.06,21530.0,74.0916,115 | |
| 2024-02-28 16:07:00,1709136420000,74.0513,74.08,73.98,73.98,12051.0,74.0573,103 | |
| 2024-02-28 16:08:00,1709136480000,73.98,73.98,73.865,73.92,61995.0,73.9026,455 | |
| 2024-02-28 16:09:00,1709136540000,73.91,73.9201,73.87,73.9001,17827.0,73.8985,53 | |
| 2024-02-28 16:10:00,1709136600000,73.92,73.95,73.89,73.915,12643.0,73.9405,41 | |
| 2024-02-28 16:11:00,1709136660000,73.9,73.93,73.82,73.84,12057.0,73.8671,86 | |
| 2024-02-28 16:12:00,1709136720000,73.85,73.85,73.76,73.78,13062.0,73.8114,97 | |
| 2024-02-28 16:13:00,1709136780000,73.789,73.82,73.78,73.82,9017.0,73.8023,68 | |
| 2024-02-28 16:14:00,1709136840000,73.84,73.84,73.75,73.77,6391.0,73.8065,50 | |
| 2024-02-28 16:15:00,1709136900000,73.77,73.78,73.65,73.67,34127.0,73.6883,250 | |
| 2024-02-28 16:16:00,1709136960000,73.68,73.72,73.68,73.68,4106.0,73.6961,40 | |
| 2024-02-28 16:17:00,1709137020000,73.675,73.73,73.64,73.72,9455.0,73.6766,72 | |
| 2024-02-28 16:18:00,1709137080000,73.71,73.725,73.66,73.72,7162.0,73.7002,71 | |
| 2024-02-28 16:19:00,1709137140000,73.6999,73.6999,73.615,73.66,7555.0,73.6448,66 | |
| 2024-02-28 16:20:00,1709137200000,73.65,73.74,73.64,73.69,26058.0,73.6839,200 | |
| 2024-02-28 16:21:00,1709137260000,73.68,73.72,73.68,73.72,2327.0,73.7079,18 | |
| 2024-02-28 16:22:00,1709137320000,73.7046,73.75,73.69,73.71,14410.0,73.7141,123 | |
| 2024-02-28 16:23:00,1709137380000,73.68,73.7,73.57,73.59,12945.0,73.6435,121 | |
| 2024-02-28 16:24:00,1709137440000,73.585,73.64,73.58,73.63,12271.0,73.6074,103 | |
| 2024-02-28 16:25:00,1709137500000,73.64,73.64,73.57,73.59,5141.0,73.6089,47 | |
| 2024-02-28 16:26:00,1709137560000,73.58,73.58,73.52,73.57,13872.0,73.5402,121 | |
| 2024-02-28 16:27:00,1709137620000,73.58,73.59,73.48,73.48,30953.0,73.5092,192 | |
| 2024-02-28 16:28:00,1709137680000,73.48,73.52,73.44,73.5188,39779.0,73.4782,268 | |
| 2024-02-28 16:29:00,1709137740000,73.5,73.505,73.44,73.44,21305.0,73.4746,175 | |
| 2024-02-28 16:30:00,1709137800000,73.43,73.44,73.275,73.275,42318.0,73.3758,298 | |
| 2024-02-28 16:31:00,1709137860000,73.3,73.365,73.265,73.345,33134.0,73.3263,207 | |
| 2024-02-28 16:32:00,1709137920000,73.34,73.42,73.335,73.4193,14925.0,73.3649,106 | |
| 2024-02-28 16:33:00,1709137980000,73.4,73.48,73.395,73.46,9643.0,73.4357,96 | |
| 2024-02-28 16:34:00,1709138040000,73.45,73.57,73.45,73.5212,36085.0,73.5423,221 | |
| 2024-02-28 16:35:00,1709138100000,73.53,73.56,73.5167,73.535,9399.0,73.5411,60 | |
| 2024-02-28 16:36:00,1709138160000,73.525,73.57,73.502,73.525,16156.0,73.5453,112 | |
| 2024-02-28 16:37:00,1709138220000,73.55,73.55,73.5,73.52,5435.0,73.5262,32 | |
| 2024-02-28 16:38:00,1709138280000,73.53,73.54,73.4697,73.47,29716.0,73.5202,180 | |
| 2024-02-28 16:39:00,1709138340000,73.48,73.55,73.47,73.52,8228.0,73.513,50 | |
| 2024-02-28 16:40:00,1709138400000,73.54,73.63,73.53,73.565,24487.0,73.5958,191 | |
| 2024-02-28 16:41:00,1709138460000,73.55,73.616,73.55,73.616,6225.0,73.5691,61 | |
| 2024-02-28 16:42:00,1709138520000,73.64,73.7,73.62,73.62,50716.0,73.6706,390 | |
| 2024-02-28 16:43:00,1709138580000,73.61,73.67,73.6,73.64,7123.0,73.6371,51 | |
| 2024-02-28 16:44:00,1709138640000,73.63,73.66,73.63,73.641,12401.0,73.6506,69 | |
| 2024-02-28 16:45:00,1709138700000,73.64,73.66,73.555,73.58,38475.0,73.588,282 | |
| 2024-02-28 16:46:00,1709138760000,73.59,73.63,73.58,73.63,9721.0,73.6071,92 | |
| 2024-02-28 16:47:00,1709138820000,73.61,73.64,73.575,73.6362,14343.0,73.6089,85 | |
| 2024-02-28 16:48:00,1709138880000,73.63,73.64,73.57,73.57,6578.0,73.5981,73 | |
| 2024-02-28 16:49:00,1709138940000,73.58,73.59,73.54,73.57,8686.0,73.5687,97 | |
| 2024-02-28 16:50:00,1709139000000,73.56,73.57,73.54,73.57,8126.0,73.5544,80 | |
| 2024-02-28 16:51:00,1709139060000,73.57,73.6,73.55,73.56,16440.0,73.5708,137 | |
| 2024-02-28 16:52:00,1709139120000,73.58,73.58,73.51,73.53,14491.0,73.5517,113 | |
| 2024-02-28 16:53:00,1709139180000,73.55,73.56,73.51,73.51,4722.0,73.5415,57 | |
| 2024-02-28 16:54:00,1709139240000,73.51,73.51,73.41,73.4201,39071.0,73.4569,240 | |
| 2024-02-28 16:55:00,1709139300000,73.41,73.43,73.4,73.4165,17990.0,73.4114,155 | |
| 2024-02-28 16:56:00,1709139360000,73.42,73.45,73.39,73.44,6387.0,73.4275,57 | |
| 2024-02-28 16:57:00,1709139420000,73.46,73.46,73.41,73.42,3169.0,73.4328,39 | |
| 2024-02-28 16:58:00,1709139480000,73.41,73.46,73.4,73.44,10796.0,73.4214,108 | |
| 2024-02-28 16:59:00,1709139540000,73.45,73.5,73.43,73.5,7424.0,73.4639,71 | |
| 2024-02-28 17:00:00,1709139600000,73.49,73.52,73.42,73.42,8662.0,73.4922,81 | |
| 2024-02-28 17:01:00,1709139660000,73.42,73.465,73.42,73.46,6816.0,73.4539,54 | |
| 2024-02-28 17:02:00,1709139720000,73.46,73.49,73.43,73.43,12302.0,73.4661,101 | |
| 2024-02-28 17:03:00,1709139780000,73.44,73.49,73.44,73.49,2611.0,73.4558,32 | |
| 2024-02-28 17:04:00,1709139840000,73.49,73.52,73.44,73.51,14127.0,73.4955,90 | |
| 2024-02-28 17:05:00,1709139900000,73.51,73.6,73.51,73.6,9906.0,73.5707,80 | |
| 2024-02-28 17:06:00,1709139960000,73.5887,73.63,73.5887,73.6,15199.0,73.6064,119 | |
| 2024-02-28 17:07:00,1709140020000,73.6,73.64,73.5601,73.5601,13257.0,73.618,97 | |
| 2024-02-28 17:08:00,1709140080000,73.57,73.6,73.56,73.6,3159.0,73.5866,37 | |
| 2024-02-28 17:09:00,1709140140000,73.61,73.63,73.61,73.63,3281.0,73.6278,24 | |
| 2024-02-28 17:10:00,1709140200000,73.63,73.69,73.63,73.66,15983.0,73.67,94 | |
| 2024-02-28 17:11:00,1709140260000,73.66,73.765,73.66,73.76,12543.0,73.7314,98 | |
| 2024-02-28 17:12:00,1709140320000,73.78,73.81,73.77,73.79,10516.0,73.7946,87 | |
| 2024-02-28 17:13:00,1709140380000,73.77,73.89,73.77,73.885,20705.0,73.8343,158 | |
| 2024-02-28 17:14:00,1709140440000,73.9,73.94,73.87,73.93,12478.0,73.8818,92 | |
| 2024-02-28 17:15:00,1709140500000,73.95,74.02,73.95,74.02,24208.0,73.9751,224 | |
| 2024-02-28 17:16:00,1709140560000,74.02,74.06,74.02,74.03,17987.0,74.0424,165 | |
| 2024-02-28 17:17:00,1709140620000,74.05,74.05,73.992,73.992,24072.0,74.0199,172 | |
| 2024-02-28 17:18:00,1709140680000,74.0,74.0,73.94,73.95,21366.0,73.9633,151 | |
| 2024-02-28 17:19:00,1709140740000,73.96,73.96,73.91,73.91,13667.0,73.9291,125 | |
| 2024-02-28 17:20:00,1709140800000,73.92,73.9451,73.905,73.911,11964.0,73.9193,70 | |
| 2024-02-28 17:21:00,1709140860000,73.92,73.945,73.92,73.94,11626.0,73.9366,53 | |
| 2024-02-28 17:22:00,1709140920000,73.95,73.96,73.93,73.96,3941.0,73.9427,40 | |
| 2024-02-28 17:23:00,1709140980000,73.98,73.9902,73.96,73.98,6423.0,73.9793,50 | |
| 2024-02-28 17:24:00,1709141040000,74.0,74.01,73.98,74.0,17263.0,74.0007,139 | |
| 2024-02-28 17:25:00,1709141100000,74.0,74.08,74.0,74.08,7776.0,74.0391,73 | |
| 2024-02-28 17:26:00,1709141160000,74.07,74.11,74.045,74.09,8457.0,74.0894,75 | |
| 2024-02-28 17:27:00,1709141220000,74.11,74.11,74.07,74.08,11251.0,74.0911,114 | |
| 2024-02-28 17:28:00,1709141280000,74.09,74.12,74.08,74.12,6316.0,74.1113,54 | |
| 2024-02-28 17:29:00,1709141340000,74.11,74.13,74.09,74.12,11625.0,74.1221,88 | |
| 2024-02-28 17:30:00,1709141400000,74.11,74.11,74.07,74.09,12943.0,74.0808,112 | |
| 2024-02-28 17:31:00,1709141460000,74.08,74.08,74.03,74.06,7862.0,74.0456,62 | |
| 2024-02-28 17:32:00,1709141520000,74.08,74.08,74.0,74.01,6279.0,74.0608,56 | |
| 2024-02-28 17:33:00,1709141580000,74.03,74.06,74.03,74.04,4594.0,74.0406,39 | |
| 2024-02-28 17:34:00,1709141640000,74.03,74.08,74.0299,74.08,5939.0,74.0678,47 | |
| 2024-02-28 17:35:00,1709141700000,74.07,74.09,74.07,74.08,10798.0,74.078,77 | |
| 2024-02-28 17:36:00,1709141760000,74.08,74.09,73.98,74.005,15061.0,74.0106,80 | |
| 2024-02-28 17:37:00,1709141820000,74.0,74.05,74.0,74.05,2434.0,74.0259,22 | |
| 2024-02-28 17:38:00,1709141880000,74.05,74.05,73.92,73.92,28455.0,73.9589,213 | |
| 2024-02-28 17:39:00,1709141940000,73.92,73.94,73.88,73.93,14702.0,73.9247,97 | |
| 2024-02-28 17:40:00,1709142000000,73.95,73.99,73.95,73.96,8580.0,73.9614,53 | |
| 2024-02-28 17:41:00,1709142060000,73.97,74.01,73.96,73.99,17518.0,73.997,68 | |
| 2024-02-28 17:42:00,1709142120000,74.0,74.02,73.93,73.93,18405.0,73.9772,126 | |
| 2024-02-28 17:43:00,1709142180000,73.935,73.935,73.88,73.88,2006.0,73.9035,20 | |
| 2024-02-28 17:44:00,1709142240000,73.9,73.92,73.9,73.92,1276.0,73.9087,19 | |
| 2024-02-28 17:45:00,1709142300000,73.89,73.9,73.83,73.83,6454.0,73.8541,48 | |
| 2024-02-28 17:46:00,1709142360000,73.845,73.88,73.84,73.84,6347.0,73.8505,43 | |
| 2024-02-28 17:47:00,1709142420000,73.85,73.86,73.8,73.81,11817.0,73.8288,85 | |
| 2024-02-28 17:48:00,1709142480000,73.82,73.88,73.81,73.87,12863.0,73.8336,66 | |
| 2024-02-28 17:49:00,1709142540000,73.88,73.91,73.86,73.91,6666.0,73.8835,49 | |
| 2024-02-28 17:50:00,1709142600000,73.93,73.97,73.93,73.95,4355.0,73.9549,43 | |
| 2024-02-28 17:51:00,1709142660000,73.96,73.98,73.96,73.98,3346.0,73.9608,22 | |
| 2024-02-28 17:52:00,1709142720000,73.96,73.96,73.915,73.94,5340.0,73.9417,30 | |
| 2024-02-28 17:53:00,1709142780000,73.93,73.97,73.93,73.95,4983.0,73.9562,45 | |
| 2024-02-28 17:54:00,1709142840000,73.95,73.98,73.95,73.98,8156.0,73.9637,48 | |
| 2024-02-28 17:55:00,1709142900000,73.99,73.99,73.97,73.98,9148.0,73.9844,54 | |
| 2024-02-28 17:56:00,1709142960000,73.98,73.98,73.92,73.92,8015.0,73.9503,49 | |
| 2024-02-28 17:57:00,1709143020000,73.93,73.95,73.93,73.94,1737.0,73.9338,22 | |
| 2024-02-28 17:58:00,1709143080000,73.91,73.91,73.86,73.86,7105.0,73.8709,61 | |
| 2024-02-28 17:59:00,1709143140000,73.88,73.91,73.85,73.91,4083.0,73.8749,18 | |
| 2024-02-28 18:00:00,1709143200000,73.9,73.91,73.88,73.89,7083.0,73.8868,34 | |
| 2024-02-28 18:01:00,1709143260000,73.86,73.9,73.83,73.88,6823.0,73.8634,48 | |
| 2024-02-28 18:02:00,1709143320000,73.85,73.85,73.74,73.8,106280.0,73.7934,725 | |
| 2024-02-28 18:03:00,1709143380000,73.78,73.8,73.74,73.8,11392.0,73.7707,53 | |
| 2024-02-28 18:04:00,1709143440000,73.81,73.81,73.73,73.75,10448.0,73.7906,53 | |
| 2024-02-28 18:05:00,1709143500000,73.76,73.84,73.76,73.82,7175.0,73.81,41 | |
| 2024-02-28 18:06:00,1709143560000,73.82,73.92,73.82,73.92,30330.0,73.8731,146 | |
| 2024-02-28 18:07:00,1709143620000,73.92,73.95,73.9,73.94,3192.0,73.9382,21 | |
| 2024-02-28 18:08:00,1709143680000,73.94,73.94,73.9,73.9,1186.0,73.9281,19 | |
| 2024-02-28 18:09:00,1709143740000,73.89,73.93,73.89,73.93,529.0,73.9152,12 | |
| 2024-02-28 18:10:00,1709143800000,73.95,73.97,73.89,73.89,3948.0,73.9311,30 | |
| 2024-02-28 18:11:00,1709143860000,73.88,73.91,73.8722,73.89,4722.0,73.8893,28 | |
| 2024-02-28 18:12:00,1709143920000,73.91,73.91,73.9,73.9,1661.0,73.9076,10 | |
| 2024-02-28 18:13:00,1709143980000,73.9,73.9,73.88,73.88,1890.0,73.8847,21 | |
| 2024-02-28 18:14:00,1709144040000,73.895,73.91,73.89,73.89,919.0,73.8931,10 | |
| 2024-02-28 18:15:00,1709144100000,73.86,73.86,73.84,73.84,308.0,73.8468,11 | |
| 2024-02-28 18:16:00,1709144160000,73.87,73.91,73.87,73.91,5410.0,73.88,26 | |
| 2024-02-28 18:17:00,1709144220000,73.92,73.92,73.91,73.91,618.0,73.9148,11 | |
| 2024-02-28 18:18:00,1709144280000,73.91,73.91,73.9,73.9,324.0,73.9031,9 | |
| 2024-02-28 18:19:00,1709144340000,73.91,73.91,73.84,73.84,4804.0,73.8687,36 | |
| 2024-02-28 18:20:00,1709144400000,73.852,73.852,73.85,73.85,494.0,73.8535,15 | |
| 2024-02-28 18:21:00,1709144460000,73.86,73.86,73.84,73.84,5692.0,73.855,40 | |
| 2024-02-28 18:22:00,1709144520000,73.836,73.836,73.7861,73.81,10505.0,73.8126,54 | |
| 2024-02-28 18:23:00,1709144580000,73.84,73.85,73.84,73.85,508.0,73.8421,7 | |
| 2024-02-28 18:24:00,1709144640000,73.85,73.87,73.85,73.87,1515.0,73.8626,21 | |
| 2024-02-28 18:25:00,1709144700000,73.825,73.835,73.7988,73.83,6508.0,73.8188,27 | |
| 2024-02-28 18:26:00,1709144760000,73.82,73.8571,73.81,73.81,5375.0,73.8267,27 | |
| 2024-02-28 18:27:00,1709144820000,73.805,73.87,73.805,73.84,4899.0,73.822,35 | |
| 2024-02-28 18:28:00,1709144880000,73.83,73.8442,73.83,73.8442,335.0,73.8356,9 | |
| 2024-02-28 18:29:00,1709144940000,73.86,73.86,73.82,73.82,2005.0,73.8316,12 | |
| 2024-02-28 18:30:00,1709145000000,73.825,73.83,73.82,73.82,535.0,73.8219,15 | |
| 2024-02-28 18:31:00,1709145060000,73.82,73.88,73.82,73.86,6282.0,73.8402,40 | |
| 2024-02-28 18:32:00,1709145120000,73.84,73.84,73.81,73.82,1259.0,73.8256,25 | |
| 2024-02-28 18:33:00,1709145180000,73.83,73.83,73.83,73.83,1030.0,73.83,11 | |
| 2024-02-28 18:34:00,1709145240000,73.85,73.85,73.84,73.85,1107.0,73.8481,13 | |
| 2024-02-28 18:35:00,1709145300000,73.85,73.85,73.83,73.83,1859.0,73.8419,14 | |
| 2024-02-28 18:36:00,1709145360000,73.82,73.84,73.8,73.84,2708.0,73.8069,29 | |
| 2024-02-28 18:37:00,1709145420000,73.8263,73.83,73.8,73.83,2185.0,73.8099,25 | |
| 2024-02-28 18:38:00,1709145480000,73.8,73.8,73.77,73.77,1268.0,73.7813,15 | |
| 2024-02-28 18:39:00,1709145540000,73.76,73.77,73.72,73.72,7792.0,73.7309,55 | |
| 2024-02-28 18:40:00,1709145600000,73.71,73.77,73.71,73.74,21140.0,73.7177,86 | |
| 2024-02-28 18:41:00,1709145660000,73.75,73.75,73.71,73.72,4429.0,73.725,33 | |
| 2024-02-28 18:42:00,1709145720000,73.71,73.71,73.7,73.71,1129.0,73.709,14 | |
| 2024-02-28 18:43:00,1709145780000,73.71,73.74,73.71,73.74,569.0,73.7277,14 | |
| 2024-02-28 18:44:00,1709145840000,73.77,73.7799,73.77,73.7799,4734.0,73.7742,24 | |
| 2024-02-28 18:45:00,1709145900000,73.77,73.78,73.755,73.77,8055.0,73.7732,44 | |
| 2024-02-28 18:46:00,1709145960000,73.76,73.82,73.76,73.8,5285.0,73.7916,46 | |
| 2024-02-28 18:47:00,1709146020000,73.78,73.79,73.77,73.78,4618.0,73.7854,18 | |
| 2024-02-28 18:48:00,1709146080000,73.774,73.78,73.774,73.78,377.0,73.7785,8 | |
| 2024-02-28 18:49:00,1709146140000,73.775,73.79,73.775,73.79,281.0,73.7817,10 | |
| 2024-02-28 18:50:00,1709146200000,73.78,73.78,73.736,73.77,3224.0,73.7628,36 | |
| 2024-02-28 18:51:00,1709146260000,73.78,73.78,73.77,73.77,3450.0,73.7708,26 | |
| 2024-02-28 18:52:00,1709146320000,73.77,73.77,73.77,73.77,346.0,73.768,8 | |
| 2024-02-28 18:53:00,1709146380000,73.76,73.76,73.75,73.75,648.0,73.7522,9 | |
| 2024-02-28 18:54:00,1709146440000,73.74,73.74,73.685,73.685,7786.0,73.7076,54 | |
| 2024-02-28 18:55:00,1709146500000,73.71,73.73,73.7,73.7,4701.0,73.7155,45 | |
| 2024-02-28 18:56:00,1709146560000,73.69,73.69,73.65,73.65,1673.0,73.6688,28 | |
| 2024-02-28 18:57:00,1709146620000,73.67,73.67,73.65,73.65,13605.0,73.6588,56 | |
| 2024-02-28 18:58:00,1709146680000,73.66,73.69,73.66,73.69,3991.0,73.669,44 | |
| 2024-02-28 18:59:00,1709146740000,73.68,73.68,73.61,73.61,4466.0,73.6273,56 | |
| 2024-02-28 19:00:00,1709146800000,73.6,73.6,73.53,73.54,9138.0,73.5623,79 | |
| 2024-02-28 19:01:00,1709146860000,73.57,73.57,73.57,73.57,455.0,73.5714,13 | |
| 2024-02-28 19:02:00,1709146920000,73.56,73.63,73.56,73.63,3094.0,73.6268,26 | |
| 2024-02-28 19:03:00,1709146980000,73.65,73.68,73.65,73.67,1332.0,73.6679,16 | |
| 2024-02-28 19:04:00,1709147040000,73.65,73.65,73.6,73.6,5264.0,73.6073,45 | |
| 2024-02-28 19:05:00,1709147100000,73.6,73.6,73.57,73.5701,11498.0,73.5781,88 | |
| 2024-02-28 19:06:00,1709147160000,73.59,73.61,73.56,73.6,8084.0,73.5962,53 | |
| 2024-02-28 19:07:00,1709147220000,73.57,73.62,73.5699,73.62,9712.0,73.5889,73 | |
| 2024-02-28 19:08:00,1709147280000,73.61,73.6225,73.5899,73.605,7036.0,73.6044,26 | |
| 2024-02-28 19:09:00,1709147340000,73.63,73.66,73.62,73.65,4556.0,73.6429,25 | |
| 2024-02-28 19:10:00,1709147400000,73.66,73.68,73.65,73.65,11188.0,73.6662,63 | |
| 2024-02-28 19:11:00,1709147460000,73.66,73.66,73.64,73.64,1728.0,73.6519,24 | |
| 2024-02-28 19:12:00,1709147520000,73.64,73.64,73.55,73.55,3549.0,73.5853,34 | |
| 2024-02-28 19:13:00,1709147580000,73.55,73.55,73.52,73.54,5798.0,73.532,49 | |
| 2024-02-28 19:14:00,1709147640000,73.56,73.56,73.525,73.56,7892.0,73.5291,29 | |
| 2024-02-28 19:15:00,1709147700000,73.57,73.6,73.56,73.59,8521.0,73.5935,48 | |
| 2024-02-28 19:16:00,1709147760000,73.59,73.62,73.59,73.59,1254.0,73.6005,25 | |
| 2024-02-28 19:17:00,1709147820000,73.59,73.62,73.59,73.6,7105.0,73.6089,53 | |
| 2024-02-28 19:18:00,1709147880000,73.62,73.62,73.54,73.54,12949.0,73.5559,119 | |
| 2024-02-28 19:19:00,1709147940000,73.54,73.54,73.5,73.5,11712.0,73.5134,93 | |
| 2024-02-28 19:20:00,1709148000000,73.52,73.59,73.52,73.55,3810.0,73.5679,33 | |
| 2024-02-28 19:21:00,1709148060000,73.58,73.58,73.5,73.53,4187.0,73.5239,37 | |
| 2024-02-28 19:22:00,1709148120000,73.54,73.54,73.52,73.52,1171.0,73.5313,19 | |
| 2024-02-28 19:23:00,1709148180000,73.52,73.58,73.52,73.56,3261.0,73.5592,40 | |
| 2024-02-28 19:24:00,1709148240000,73.55,73.59,73.54,73.59,2924.0,73.5797,29 | |
| 2024-02-28 19:25:00,1709148300000,73.6,73.68,73.6,73.67,9571.0,73.6505,69 | |
| 2024-02-28 19:26:00,1709148360000,73.67,73.75,73.6597,73.72,4704.0,73.7002,44 | |
| 2024-02-28 19:27:00,1709148420000,73.71,73.72,73.68,73.68,3097.0,73.7018,35 | |
| 2024-02-28 19:28:00,1709148480000,73.72,73.81,73.72,73.73,15877.0,73.7715,143 | |
| 2024-02-28 19:29:00,1709148540000,73.73,73.73,73.69,73.7,12653.0,73.7094,83 | |
| 2024-02-28 19:30:00,1709148600000,73.68,73.71,73.65,73.65,4036.0,73.6693,46 | |
| 2024-02-28 19:31:00,1709148660000,73.64,73.67,73.631,73.67,4605.0,73.6405,51 | |
| 2024-02-28 19:32:00,1709148720000,73.68,73.69,73.66,73.68,1151.0,73.6784,19 | |
| 2024-02-28 19:33:00,1709148780000,73.69,73.71,73.67,73.71,1884.0,73.6921,33 | |
| 2024-02-28 19:34:00,1709148840000,73.69,73.7,73.68,73.69,1296.0,73.69,11 | |
| 2024-02-28 19:35:00,1709148900000,73.7,73.7,73.67,73.67,3017.0,73.6936,40 | |
| 2024-02-28 19:36:00,1709148960000,73.665,73.67,73.65,73.65,1852.0,73.6609,24 | |
| 2024-02-28 19:37:00,1709149020000,73.64,73.64,73.591,73.591,4401.0,73.6131,31 | |
| 2024-02-28 19:38:00,1709149080000,73.59,73.6,73.57,73.6,5475.0,73.5862,63 | |
| 2024-02-28 19:39:00,1709149140000,73.59,73.59,73.58,73.59,1703.0,73.5853,11 | |
| 2024-02-28 19:40:00,1709149200000,73.61,73.61,73.604,73.604,3046.0,73.6091,23 | |
| 2024-02-28 19:41:00,1709149260000,73.605,73.62,73.6,73.62,1516.0,73.6057,23 | |
| 2024-02-28 19:42:00,1709149320000,73.61,73.63,73.61,73.63,5211.0,73.62,22 | |
| 2024-02-28 19:43:00,1709149380000,73.63,73.645,73.63,73.64,1209.0,73.6396,10 | |
| 2024-02-28 19:44:00,1709149440000,73.65,73.65,73.64,73.64,2428.0,73.6464,23 | |
| 2024-02-28 19:45:00,1709149500000,73.64,73.64,73.62,73.63,2343.0,73.6299,23 | |
| 2024-02-28 19:46:00,1709149560000,73.64,73.6501,73.63,73.6501,4751.0,73.6364,41 | |
| 2024-02-28 19:47:00,1709149620000,73.65,73.66,73.63,73.64,5447.0,73.6444,59 | |
| 2024-02-28 19:48:00,1709149680000,73.64,73.64,73.63,73.64,3688.0,73.6342,35 | |
| 2024-02-28 19:49:00,1709149740000,73.64,73.64,73.63,73.63,6661.0,73.6346,26 | |
| 2024-02-28 19:50:00,1709149800000,73.63,73.63,73.6,73.6,4159.0,73.618,37 | |
| 2024-02-28 19:51:00,1709149860000,73.6,73.62,73.59,73.62,789.0,73.6081,14 | |
| 2024-02-28 19:52:00,1709149920000,73.61,73.61,73.6,73.6,4238.0,73.606,31 | |
| 2024-02-28 19:53:00,1709149980000,73.6,73.6,73.58,73.59,3817.0,73.5977,25 | |
| 2024-02-28 19:54:00,1709150040000,73.6,73.6,73.59,73.59,898.0,73.5934,23 | |
| 2024-02-28 19:55:00,1709150100000,73.59,73.59,73.59,73.59,515.0,73.59,10 | |
| 2024-02-28 19:56:00,1709150160000,73.59,73.59,73.5824,73.59,940.0,73.5889,20 | |
| 2024-02-28 19:57:00,1709150220000,73.6,73.6,73.55,73.55,11564.0,73.5783,82 | |
| 2024-02-28 19:58:00,1709150280000,73.575,73.61,73.56,73.61,4432.0,73.5934,59 | |
| 2024-02-28 19:59:00,1709150340000,73.62,73.63,73.61,73.62,728.0,73.6205,12 | |
| 2024-02-28 20:00:00,1709150400000,73.61,73.61,73.61,73.61,1655.0,73.61,12 | |
| 2024-02-28 20:01:00,1709150460000,73.61,73.61,73.59,73.6,7812.0,73.6067,33 | |
| 2024-02-28 20:02:00,1709150520000,73.59,73.6,73.58,73.6,9935.0,73.5846,50 | |
| 2024-02-28 20:03:00,1709150580000,73.61,73.61,73.6,73.6,5417.0,73.6007,25 | |
| 2024-02-28 20:04:00,1709150640000,73.61,73.62,73.61,73.62,1126.0,73.6178,5 | |
| 2024-02-28 20:05:00,1709150700000,73.62,73.66,73.62,73.66,2072.0,73.6399,24 | |
| 2024-02-28 20:06:00,1709150760000,73.66,73.67,73.66,73.67,1571.0,73.6642,16 | |
| 2024-02-28 20:07:00,1709150820000,73.66,73.66,73.66,73.66,237.0,73.6608,5 | |
| 2024-02-28 20:08:00,1709150880000,73.66,73.66,73.66,73.66,856.0,73.6599,8 | |
| 2024-02-28 20:09:00,1709150940000,73.66,73.66,73.65,73.65,616.0,73.655,9 | |
| 2024-02-28 20:10:00,1709151000000,73.65,73.66,73.64,73.65,4456.0,73.6507,34 | |
| 2024-02-28 20:11:00,1709151060000,73.66,73.66,73.63,73.63,7820.0,73.6363,48 | |
| 2024-02-28 20:12:00,1709151120000,73.63,73.63,73.61,73.615,3415.0,73.6219,24 | |
| 2024-02-28 20:14:00,1709151240000,73.62,73.62,73.62,73.62,1627.0,73.6204,19 | |
| 2024-02-28 20:15:00,1709151300000,73.61,73.61,73.5901,73.6,6332.0,73.6084,57 | |
| 2024-02-28 20:16:00,1709151360000,73.58,73.58,73.56,73.57,8807.0,73.5695,50 | |
| 2024-02-28 20:17:00,1709151420000,73.59,73.59,73.59,73.59,306.0,73.5832,6 | |
| 2024-02-28 20:18:00,1709151480000,73.59,73.61,73.59,73.59,3955.0,73.5909,26 | |
| 2024-02-28 20:19:00,1709151540000,73.585,73.59,73.55,73.58,55636.0,73.5593,77 | |
| 2024-02-28 20:20:00,1709151600000,73.58,73.58,73.57,73.58,13501.0,73.5773,75 | |
| 2024-02-28 20:21:00,1709151660000,73.59,73.61,73.59,73.61,3106.0,73.6003,36 | |
| 2024-02-28 20:22:00,1709151720000,73.61,73.61,73.595,73.6,65489.0,73.6024,189 | |
| 2024-02-28 20:23:00,1709151780000,73.61,73.61,73.6,73.61,43147.0,73.6099,101 | |
| 2024-02-28 20:24:00,1709151840000,73.61,73.655,73.61,73.64,24752.0,73.6227,114 | |
| 2024-02-28 20:25:00,1709151900000,73.64,73.65,73.62,73.62,6077.0,73.6343,50 | |
| 2024-02-28 20:26:00,1709151960000,73.62,73.63,73.615,73.62,1839.0,73.6202,30 | |
| 2024-02-28 20:27:00,1709152020000,73.61,73.61,73.59,73.6,4865.0,73.6014,36 | |
| 2024-02-28 20:28:00,1709152080000,73.6013,73.61,73.6013,73.61,1229.0,73.6072,10 | |
| 2024-02-28 20:29:00,1709152140000,73.605,73.61,73.6,73.61,11481.0,73.6029,72 | |
| 2024-02-28 20:30:00,1709152200000,73.62,73.62,73.61,73.61,3566.0,73.6174,24 | |
| 2024-02-28 20:31:00,1709152260000,73.6099,73.61,73.595,73.61,2933.0,73.6017,25 | |
| 2024-02-28 20:32:00,1709152320000,73.6,73.6,73.59,73.59,2750.0,73.5988,16 | |
| 2024-02-28 20:33:00,1709152380000,73.58,73.5833,73.57,73.5833,10028.0,73.5743,56 | |
| 2024-02-28 20:34:00,1709152440000,73.59,73.62,73.59,73.62,10508.0,73.5991,87 | |
| 2024-02-28 20:35:00,1709152500000,73.61,73.63,73.61,73.63,1472.0,73.6161,14 | |
| 2024-02-28 20:36:00,1709152560000,73.63,73.63,73.63,73.63,2778.0,73.6301,32 | |
| 2024-02-28 20:37:00,1709152620000,73.63,73.635,73.62,73.62,7830.0,73.628,56 | |
| 2024-02-28 20:38:00,1709152680000,73.63,73.63,73.63,73.63,1656.0,73.63,14 | |
| 2024-02-28 20:39:00,1709152740000,73.63,73.63,73.625,73.63,1113.0,73.6296,13 | |
| 2024-02-28 20:40:00,1709152800000,73.63,73.63,73.61,73.615,8686.0,73.6118,32 | |
| 2024-02-28 20:41:00,1709152860000,73.6121,73.6121,73.591,73.591,8266.0,73.6092,57 | |
| 2024-02-28 20:42:00,1709152920000,73.6,73.6,73.59,73.6,1806.0,73.5989,39 | |
| 2024-02-28 20:43:00,1709152980000,73.59,73.59,73.575,73.58,6345.0,73.5803,49 | |
| 2024-02-28 20:44:00,1709153040000,73.59,73.6,73.59,73.6,3989.0,73.5952,52 | |
| 2024-02-28 20:45:00,1709153100000,73.6,73.605,73.59,73.6,13072.0,73.6014,76 | |
| 2024-02-28 20:46:00,1709153160000,73.6017,73.608,73.59,73.6,5585.0,73.5991,46 | |
| 2024-02-28 20:47:00,1709153220000,73.6,73.6,73.595,73.6,3388.0,73.5982,39 | |
| 2024-02-28 20:48:00,1709153280000,73.6,73.605,73.6,73.6,429.0,73.6018,6 | |
| 2024-02-28 20:49:00,1709153340000,73.6042,73.61,73.6,73.605,5477.0,73.6079,47 | |
| 2024-02-28 20:50:00,1709153400000,73.6,73.605,73.58,73.58,12223.0,73.594,75 | |
| 2024-02-28 20:51:00,1709153460000,73.58,73.59,73.57,73.57,4291.0,73.5779,33 | |
| 2024-02-28 20:52:00,1709153520000,73.575,73.575,73.55,73.55,4367.0,73.5547,43 | |
| 2024-02-28 20:53:00,1709153580000,73.56,73.575,73.5587,73.575,3550.0,73.5675,40 | |
| 2024-02-28 20:54:00,1709153640000,73.575,73.61,73.575,73.6,2824.0,73.5962,36 | |
| 2024-02-28 20:55:00,1709153700000,73.605,73.62,73.6001,73.6001,5440.0,73.6107,32 | |
| 2024-02-28 20:56:00,1709153760000,73.6055,73.615,73.6,73.605,13676.0,73.6088,39 | |
| 2024-02-28 20:57:00,1709153820000,73.61,73.635,73.61,73.62,6189.0,73.6211,51 | |
| 2024-02-28 20:58:00,1709153880000,73.63,73.65,73.63,73.64,4936.0,73.6428,48 | |
| 2024-02-28 20:59:00,1709153940000,73.645,73.655,73.62,73.65,12279.0,73.6411,119 | |
| 2024-02-28 21:01:00,1709154060000,73.62,73.62,73.62,73.62,217.0,73.62,1 | |
| 2024-02-28 21:03:00,1709154180000,73.6,73.6,73.6,73.6,501.0,73.6,2 | |
| 2024-02-28 21:07:00,1709154420000,73.62,73.62,73.62,73.62,153.0,73.6198,3 | |
| 2024-02-28 21:08:00,1709154480000,73.61,73.61,73.61,73.61,1000.0,73.61,6 | |
| 2024-02-28 21:10:00,1709154600000,73.59,73.59,73.59,73.59,202.0,73.5779,4 | |
| 2024-02-28 21:18:00,1709155080000,73.55,73.55,73.55,73.55,271.0,73.5474,4 | |
| 2024-02-28 21:26:00,1709155560000,73.54,73.54,73.54,73.54,130.0,73.5415,3 | |
| 2024-02-28 21:29:00,1709155740000,73.54,73.54,73.54,73.54,114.0,73.541,3 | |
| 2024-02-28 21:34:00,1709156040000,73.53,73.53,73.53,73.53,102.0,73.5298,2 | |
| 2024-02-28 21:40:00,1709156400000,73.5,73.5,73.5,73.5,201.0,73.5,3 | |
| 2024-02-28 21:42:00,1709156520000,73.49,73.49,73.48,73.48,205.0,73.4851,5 | |
| 2024-02-28 21:46:00,1709156760000,73.49,73.49,73.49,73.49,100.0,73.49,1 | |
| 2024-02-28 21:53:00,1709157180000,73.48,73.48,73.48,73.48,20555.0,73.6169,7 | |
| 2024-02-28 21:57:00,1709157420000,73.53,73.53,73.53,73.53,453.0,73.53,5 | |
| 2024-02-28 23:10:00,1709161800000,73.45,73.45,73.45,73.45,100.0,73.45,1 | |
| 2024-02-28 23:18:00,1709162280000,73.42,73.42,73.4,73.4,600.0,73.4067,7 | |
| 2024-02-28 23:45:00,1709163900000,73.43,73.43,73.42,73.43,1085.0,73.4265,7 | |
| 2024-02-28 23:59:00,1709164740000,73.41,73.41,73.4,73.4,300.0,73.4033,2 | |
| 2024-02-29 00:07:00,1709165220000,73.37,73.37,73.37,73.37,100.0,73.37,1 | |
| 2024-02-29 00:10:00,1709165400000,73.37,73.37,73.37,73.37,100.0,73.37,1 | |
| 2024-02-29 00:11:00,1709165460000,73.37,73.37,73.36,73.36,858.0,73.3624,8 | |
| 2024-02-29 00:15:00,1709165700000,73.3696,73.3696,73.3696,73.3696,2000.0,73.3696,1 | |
| 2024-02-29 00:25:00,1709166300000,73.37,73.37,73.37,73.37,1000.0,73.37,2 | |
| 2024-02-29 00:26:00,1709166360000,73.37,73.38,73.37,73.38,4501.0,73.3722,8 | |
| 2024-02-29 00:27:00,1709166420000,73.37,73.37,73.35,73.35,603.0,73.3666,4 | |
| 2024-02-29 00:36:00,1709166960000,73.38,73.38,73.38,73.38,142.0,73.38,3 | |
| 2024-02-29 00:42:00,1709167320000,73.39,73.39,73.39,73.39,601.0,73.39,7 | |
| 2024-02-29 00:43:00,1709167380000,73.38,73.38,73.38,73.38,867.0,73.38,1 | |
| 2024-02-29 09:03:00,1709197380000,73.48,73.48,73.48,73.48,900.0,73.4806,10 | |
| 2024-02-29 09:05:00,1709197500000,73.56,73.56,73.56,73.56,450.0,73.56,1 | |
| 2024-02-29 09:33:00,1709199180000,73.57,73.57,73.57,73.57,200.0,73.57,3 | |
| 2024-02-29 09:34:00,1709199240000,73.62,73.62,73.62,73.62,1000.0,73.62,7 | |
| 2024-02-29 10:53:00,1709203980000,73.67,73.67,73.67,73.67,427.0,73.67,10 | |
| 2024-02-29 11:12:00,1709205120000,73.69,73.69,73.69,73.69,100.0,73.69,1 | |
| 2024-02-29 11:30:00,1709206200000,73.5,73.5,73.5,73.5,500.0,73.5,1 | |
| 2024-02-29 11:35:00,1709206500000,73.57,73.57,73.57,73.57,500.0,73.57,1 | |
| 2024-02-29 11:37:00,1709206620000,73.48,73.545,73.47,73.545,1600.0,73.4809,3 | |
| 2024-02-29 11:43:00,1709206980000,73.505,73.505,73.505,73.505,100.0,73.505,1 | |
| 2024-02-29 11:45:00,1709207100000,73.44,73.44,73.44,73.44,100.0,73.44,1 | |
| 2024-02-29 11:54:00,1709207640000,73.45,73.45,73.45,73.45,200.0,73.45,1 | |
| 2024-02-29 11:55:00,1709207700000,73.45,73.45,73.45,73.45,200.0,73.45,1 | |
| 2024-02-29 12:03:00,1709208180000,73.58,73.58,73.58,73.58,102.0,73.58,2 | |
| 2024-02-29 12:04:00,1709208240000,73.59,73.59,73.59,73.59,100.0,73.59,1 | |
| 2024-02-29 12:06:00,1709208360000,73.66,73.66,73.66,73.66,100.0,73.66,1 | |
| 2024-02-29 12:07:00,1709208420000,73.68,73.68,73.68,73.68,149.0,73.68,2 | |
| 2024-02-29 12:08:00,1709208480000,73.7,73.7,73.7,73.7,300.0,73.7,2 | |
| 2024-02-29 12:10:00,1709208600000,73.78,73.78,73.78,73.78,256.0,73.7921,6 | |
| 2024-02-29 12:12:00,1709208720000,73.85,73.85,73.85,73.85,1707.0,73.8494,8 | |
| 2024-02-29 12:13:00,1709208780000,73.85,73.85,73.85,73.85,200.0,73.85,1 | |
| 2024-02-29 12:14:00,1709208840000,73.82,73.82,73.82,73.82,801.0,73.82,3 | |
| 2024-02-29 12:23:00,1709209380000,73.78,73.78,73.78,73.78,200.0,73.78,1 | |
| 2024-02-29 12:28:00,1709209680000,73.9,73.9,73.9,73.9,740.0,73.8978,3 | |
| 2024-02-29 12:31:00,1709209860000,73.9,73.9,73.9,73.9,500.0,73.901,2 | |
| 2024-02-29 12:35:00,1709210100000,73.93,73.93,73.93,73.93,101.0,73.9298,2 | |
| 2024-02-29 12:37:00,1709210220000,73.97,73.97,73.97,73.97,300.0,73.97,1 | |
| 2024-02-29 12:40:00,1709210400000,73.96,73.96,73.96,73.96,500.0,73.96,1 | |
| 2024-02-29 12:41:00,1709210460000,74.0,74.0,74.0,74.0,275.0,74.0,6 | |
| 2024-02-29 12:45:00,1709210700000,74.01,74.01,74.01,74.01,100.0,74.01,1 | |
| 2024-02-29 12:46:00,1709210760000,74.04,74.04,73.99,73.99,1200.0,74.0267,12 | |
| 2024-02-29 12:47:00,1709210820000,73.96,73.96,73.96,73.96,2778.0,73.96,2 | |
| 2024-02-29 12:49:00,1709210940000,73.83,73.83,73.83,73.83,101.0,73.8301,2 | |
| 2024-02-29 12:51:00,1709211060000,73.77,73.78,73.77,73.78,1521.0,73.7707,14 | |
| 2024-02-29 12:52:00,1709211120000,73.75,73.76,73.75,73.76,606.0,73.7566,5 | |
| 2024-02-29 12:54:00,1709211240000,73.78,73.81,73.78,73.81,400.0,73.795,6 | |
| 2024-02-29 12:56:00,1709211360000,73.8,73.8,73.8,73.8,1075.0,73.8,5 | |
| 2024-02-29 13:00:00,1709211600000,73.84,73.91,73.84,73.9,746.0,73.8566,52 | |
| 2024-02-29 13:01:00,1709211660000,73.75,73.78,73.33,73.5,2523.0,73.59,38 | |
| 2024-02-29 13:02:00,1709211720000,73.34,73.96,73.34,73.96,2794.0,73.4092,9 | |
| 2024-02-29 13:03:00,1709211780000,73.45,73.45,73.45,73.45,460.0,73.4576,3 | |
| 2024-02-29 13:04:00,1709211840000,73.36,73.36,73.36,73.36,108.0,73.3902,3 | |
| 2024-02-29 13:05:00,1709211900000,73.5,73.5,73.5,73.5,107.0,73.5131,2 | |
| 2024-02-29 13:08:00,1709212080000,73.91,73.91,73.91,73.91,1000.0,73.91,3 | |
| 2024-02-29 13:15:00,1709212500000,73.87,73.89,73.87,73.89,1315.0,73.88,7 | |
| 2024-02-29 13:22:00,1709212920000,73.79,73.79,73.79,73.79,1500.0,73.7903,6 | |
| 2024-02-29 13:35:00,1709213700000,73.98,74.01,73.98,74.01,5697.0,74.0091,14 | |
| 2024-02-29 13:44:00,1709214240000,74.1,74.1,74.1,74.1,5001.0,74.1,2 | |
| 2024-02-29 13:54:00,1709214840000,74.12,74.12,74.12,74.12,1001.0,74.1199,2 | |
| 2024-02-29 13:57:00,1709215020000,74.04,74.05,74.04,74.05,829.0,74.0405,9 | |
| 2024-02-29 14:02:00,1709215320000,74.02,74.02,74.02,74.02,591.0,74.0232,11 | |
| 2024-02-29 14:03:00,1709215380000,74.02,74.02,74.02,74.02,537.0,74.0201,9 | |
| 2024-02-29 14:05:00,1709215500000,73.99,73.99,73.92,73.92,2371.0,73.9527,25 | |
| 2024-02-29 14:07:00,1709215620000,73.89,73.89,73.85,73.85,624.0,73.8697,12 | |
| 2024-02-29 14:08:00,1709215680000,73.8,73.81,73.76,73.81,1631.0,73.8037,12 | |
| 2024-02-29 14:10:00,1709215800000,73.73,73.73,73.58,73.58,7752.0,73.628,63 | |
| 2024-02-29 14:11:00,1709215860000,73.58,73.67,73.55,73.63,11860.0,73.6183,71 | |
| 2024-02-29 14:12:00,1709215920000,73.61,73.61,73.61,73.61,630.0,73.6122,12 | |
| 2024-02-29 14:13:00,1709215980000,73.65,73.65,73.65,73.65,415.0,73.65,4 | |
| 2024-02-29 14:14:00,1709216040000,73.65,73.8,73.65,73.8,2835.0,73.7159,19 | |
| 2024-02-29 14:15:00,1709216100000,73.84,73.84,73.83,73.84,591.0,73.8383,15 | |
| 2024-02-29 14:16:00,1709216160000,73.85,73.85,73.85,73.85,1005.0,73.8503,5 | |
| 2024-02-29 14:17:00,1709216220000,73.94,73.94,73.9,73.91,7702.0,73.9278,20 | |
| 2024-02-29 14:18:00,1709216280000,73.91,73.91,73.89,73.89,348.0,73.8977,13 | |
| 2024-02-29 14:19:00,1709216340000,73.92,73.92,73.91,73.91,306.0,73.9104,11 | |
| 2024-02-29 14:20:00,1709216400000,73.89,73.89,73.88,73.88,630.0,73.881,11 | |
| 2024-02-29 14:23:00,1709216580000,73.86,73.86,73.86,73.86,302.0,73.8596,4 | |
| 2024-02-29 14:25:00,1709216700000,73.86,73.97,73.86,73.97,1481.0,73.8965,4 | |
| 2024-02-29 14:26:00,1709216760000,74.01,74.01,74.01,74.01,253.0,74.0342,18 | |
| 2024-02-29 14:29:00,1709216940000,74.08,74.08,74.08,74.08,1674.0,74.0813,10 | |
| 2024-02-29 14:30:00,1709217000000,74.07,74.14,73.94,73.98,14696.0,74.0659,100 | |
| 2024-02-29 14:31:00,1709217060000,73.98,74.16,73.98,74.15,9705.0,74.0641,96 | |
| 2024-02-29 14:32:00,1709217120000,74.14,74.18,74.06,74.086,9876.0,74.1269,79 | |
| 2024-02-29 14:33:00,1709217180000,74.09,74.11,73.99,74.01,4279.0,74.033,54 | |
| 2024-02-29 14:34:00,1709217240000,74.01,74.05,73.98,74.04,3083.0,74.0209,37 | |
| 2024-02-29 14:35:00,1709217300000,74.02,74.02,73.95,73.96,10676.0,73.986,92 | |
| 2024-02-29 14:36:00,1709217360000,73.9,73.95,73.89,73.914,7693.0,73.9222,63 | |
| 2024-02-29 14:37:00,1709217420000,73.91,73.95,73.9,73.9,6172.0,73.9147,48 | |
| 2024-02-29 14:38:00,1709217480000,73.89,73.94,73.87,73.88,8653.0,73.8989,71 | |
| 2024-02-29 14:39:00,1709217540000,73.8967,73.93,73.87,73.88,4290.0,73.8962,58 | |
| 2024-02-29 14:40:00,1709217600000,73.88,73.9,73.88,73.88,1774.0,73.8835,15 | |
| 2024-02-29 14:41:00,1709217660000,73.88,73.89,73.72,73.731,9877.0,73.8368,82 | |
| 2024-02-29 14:42:00,1709217720000,73.74,73.76,73.69,73.7,9884.0,73.7282,75 | |
| 2024-02-29 14:43:00,1709217780000,73.68,73.72,73.65,73.66,2693.0,73.6867,41 | |
| 2024-02-29 14:44:00,1709217840000,73.64,73.67,73.6,73.67,9079.0,73.6362,106 | |
| 2024-02-29 14:45:00,1709217900000,73.69,73.69,73.61,73.62,4080.0,73.6456,45 | |
| 2024-02-29 14:46:00,1709217960000,73.6298,73.6601,73.62,73.6601,4071.0,73.6361,49 | |
| 2024-02-29 14:47:00,1709218020000,73.66,73.74,73.66,73.71,3825.0,73.6996,66 | |
| 2024-02-29 14:48:00,1709218080000,73.75,73.76,73.64,73.655,5263.0,73.6836,52 | |
| 2024-02-29 14:49:00,1709218140000,73.63,73.72,73.63,73.71,3133.0,73.6752,35 | |
| 2024-02-29 14:50:00,1709218200000,73.73,73.83,73.72,73.76,8914.0,73.7814,92 | |
| 2024-02-29 14:51:00,1709218260000,73.8193,73.96,73.8193,73.9299,8095.0,73.9162,71 | |
| 2024-02-29 14:52:00,1709218320000,73.93,73.97,73.93,73.96,4860.0,73.9448,62 | |
| 2024-02-29 14:53:00,1709218380000,73.95,74.01,73.9203,73.9203,10179.0,73.9501,73 | |
| 2024-02-29 14:54:00,1709218440000,73.93,73.94,73.82,73.82,5678.0,73.8956,63 | |
| 2024-02-29 14:55:00,1709218500000,73.8,73.81,73.7,73.74,5976.0,73.7352,64 | |
| 2024-02-29 14:56:00,1709218560000,73.75,73.8,73.7492,73.78,3847.0,73.7684,31 | |
| 2024-02-29 14:57:00,1709218620000,73.82,73.82,73.74,73.74,1425.0,73.7737,13 | |
| 2024-02-29 14:58:00,1709218680000,73.73,73.79,73.71,73.78,6127.0,73.7613,37 | |
| 2024-02-29 14:59:00,1709218740000,73.79,73.8,73.79,73.8,940.0,73.7957,11 | |
| 2024-02-29 15:00:00,1709218800000,73.81,73.97,73.81,73.86,8701.0,73.8775,68 | |
| 2024-02-29 15:01:00,1709218860000,73.86,73.88,73.71,73.7278,16793.0,73.7929,127 | |
| 2024-02-29 15:02:00,1709218920000,73.74,73.82,73.72,73.81,15526.0,73.7671,136 | |
| 2024-02-29 15:03:00,1709218980000,73.82,73.89,73.82,73.83,19779.0,73.8587,167 | |
| 2024-02-29 15:04:00,1709219040000,73.84,73.9,73.84,73.9,2929.0,73.8763,35 | |
| 2024-02-29 15:05:00,1709219100000,73.92,73.99,73.92,73.99,15000.0,73.9565,123 | |
| 2024-02-29 15:06:00,1709219160000,74.0,74.02,73.97,74.01,10652.0,74.0009,95 | |
| 2024-02-29 15:07:00,1709219220000,74.02,74.06,73.98,74.02,7890.0,74.0243,82 | |
| 2024-02-29 15:08:00,1709219280000,74.03,74.05,74.03,74.05,2555.0,74.0429,20 | |
| 2024-02-29 15:09:00,1709219340000,74.045,74.06,74.01,74.015,9276.0,74.0315,64 | |
| 2024-02-29 15:10:00,1709219400000,74.02,74.02,73.94,73.96,15717.0,73.9798,161 | |
| 2024-02-29 15:11:00,1709219460000,73.95,73.98,73.94,73.94,15175.0,73.9543,127 | |
| 2024-02-29 15:12:00,1709219520000,73.93,73.97,73.89,73.92,10589.0,73.9413,102 | |
| 2024-02-29 15:13:00,1709219580000,73.915,73.94,73.91,73.92,4550.0,73.9258,47 | |
| 2024-02-29 15:14:00,1709219640000,73.92,73.92,73.82,73.82,3318.0,73.8656,43 | |
| 2024-02-29 15:15:00,1709219700000,73.82,73.8751,73.781,73.79,11503.0,73.8383,111 | |
| 2024-02-29 15:16:00,1709219760000,73.78,73.79,73.76,73.78,3568.0,73.7705,39 | |
| 2024-02-29 15:17:00,1709219820000,73.81,73.81,73.68,73.7,7169.0,73.7184,51 | |
| 2024-02-29 15:18:00,1709219880000,73.68,73.71,73.66,73.7,3106.0,73.691,46 | |
| 2024-02-29 15:19:00,1709219940000,73.69,73.69,73.64,73.6699,2269.0,73.6608,17 | |
| 2024-02-29 15:20:00,1709220000000,73.65,73.69,73.65,73.67,9483.0,73.6756,56 | |
| 2024-02-29 15:21:00,1709220060000,73.69,73.74,73.69,73.73,2862.0,73.7134,33 | |
| 2024-02-29 15:22:00,1709220120000,73.72,73.72,73.6427,73.6427,4307.0,73.6638,41 | |
| 2024-02-29 15:23:00,1709220180000,73.65,73.65,73.51,73.51,4531.0,73.5731,59 | |
| 2024-02-29 15:24:00,1709220240000,73.5,73.56,73.5,73.55,4433.0,73.5345,41 | |
| 2024-02-29 15:25:00,1709220300000,73.55,73.57,73.47,73.505,5402.0,73.501,39 | |
| 2024-02-29 15:26:00,1709220360000,73.5,73.53,73.45,73.455,5002.0,73.4874,55 | |
| 2024-02-29 15:27:00,1709220420000,73.46,73.47,73.38,73.46,14974.0,73.4198,122 | |
| 2024-02-29 15:28:00,1709220480000,73.48,73.54,73.48,73.51,7081.0,73.4998,33 | |
| 2024-02-29 15:29:00,1709220540000,73.5,73.54,73.5,73.54,3861.0,73.5178,33 | |
| 2024-02-29 15:30:00,1709220600000,73.55,73.7,73.55,73.7,13634.0,73.6542,87 | |
| 2024-02-29 15:31:00,1709220660000,73.73,73.75,73.67,73.68,9762.0,73.7068,61 | |
| 2024-02-29 15:32:00,1709220720000,73.66,73.66,73.63,73.65,5473.0,73.6432,50 | |
| 2024-02-29 15:33:00,1709220780000,73.66,73.79,73.66,73.6981,129033.0,73.7264,937 | |
| 2024-02-29 15:34:00,1709220840000,73.68,73.69,73.64,73.65,8725.0,73.6599,88 | |
| 2024-02-29 15:35:00,1709220900000,73.64,73.69,73.6,73.6112,7948.0,73.6451,78 | |
| 2024-02-29 15:36:00,1709220960000,73.62,73.63,73.53,73.53,19081.0,73.5823,147 | |
| 2024-02-29 15:37:00,1709221020000,73.555,73.58,73.54,73.57,9762.0,73.5558,98 | |
| 2024-02-29 15:38:00,1709221080000,73.59,73.63,73.58,73.62,17796.0,73.6063,147 | |
| 2024-02-29 15:39:00,1709221140000,73.62,73.63,73.58,73.58,4370.0,73.6109,52 | |
| 2024-02-29 15:40:00,1709221200000,73.56,73.735,73.55,73.71,13914.0,73.6381,139 | |
| 2024-02-29 15:41:00,1709221260000,73.71,73.75,73.7,73.74,1392.0,73.7182,20 | |
| 2024-02-29 15:42:00,1709221320000,73.72,73.74,73.71,73.73,5839.0,73.7273,59 | |
| 2024-02-29 15:43:00,1709221380000,73.74,73.78,73.72,73.78,3414.0,73.7392,37 | |
| 2024-02-29 15:44:00,1709221440000,73.78,73.86,73.77,73.79,17962.0,73.827,158 | |
| 2024-02-29 15:45:00,1709221500000,73.8,73.84,73.78,73.84,7065.0,73.8035,65 | |
| 2024-02-29 15:46:00,1709221560000,73.84,73.845,73.78,73.7912,4135.0,73.8148,44 | |
| 2024-02-29 15:47:00,1709221620000,73.79,73.805,73.77,73.78,7952.0,73.7846,73 | |
| 2024-02-29 15:48:00,1709221680000,73.79,73.79,73.75,73.75,4634.0,73.7699,49 | |
| 2024-02-29 15:49:00,1709221740000,73.77,73.77,73.6932,73.72,4452.0,73.7179,47 | |
| 2024-02-29 15:50:00,1709221800000,73.73,73.74,73.68,73.72,4419.0,73.7169,51 | |
| 2024-02-29 15:51:00,1709221860000,73.73,73.735,73.69,73.7,6458.0,73.7037,61 | |
| 2024-02-29 15:52:00,1709221920000,73.71,73.81,73.71,73.77,3450.0,73.7624,41 | |
| 2024-02-29 15:53:00,1709221980000,73.77,73.78,73.74,73.78,2641.0,73.7605,30 | |
| 2024-02-29 15:54:00,1709222040000,73.79,73.83,73.77,73.79,20904.0,73.7954,166 | |
| 2024-02-29 15:55:00,1709222100000,73.8,73.87,73.79,73.85,17376.0,73.8282,138 | |
| 2024-02-29 15:56:00,1709222160000,73.84,73.85,73.8194,73.85,7274.0,73.8459,60 | |
| 2024-02-29 15:57:00,1709222220000,73.845,73.9,73.83,73.9,9112.0,73.8624,79 | |
| 2024-02-29 15:58:00,1709222280000,73.9,73.93,73.87,73.9,10417.0,73.8886,82 | |
| 2024-02-29 15:59:00,1709222340000,73.9,73.9,73.85,73.85,6280.0,73.8732,56 | |
| 2024-02-29 16:00:00,1709222400000,73.86,73.93,73.86,73.86,5115.0,73.9001,54 | |
| 2024-02-29 16:01:00,1709222460000,73.86,73.88,73.85,73.87,3125.0,73.8711,37 | |
| 2024-02-29 16:02:00,1709222520000,73.87,73.87,73.85,73.8663,5804.0,73.86,41 | |
| 2024-02-29 16:03:00,1709222580000,73.87,73.89,73.83,73.89,9878.0,73.8639,79 | |
| 2024-02-29 16:04:00,1709222640000,73.88,73.88,73.85,73.85,5921.0,73.8597,61 | |
| 2024-02-29 16:05:00,1709222700000,73.87,73.89,73.86,73.86,7660.0,73.8699,87 | |
| 2024-02-29 16:06:00,1709222760000,73.87,73.92,73.86,73.9,8088.0,73.8849,61 | |
| 2024-02-29 16:07:00,1709222820000,73.9,73.91,73.8,73.82,9186.0,73.8611,84 | |
| 2024-02-29 16:08:00,1709222880000,73.81,73.83,73.8,73.82,2075.0,73.8154,22 | |
| 2024-02-29 16:09:00,1709222940000,73.83,73.86,73.83,73.86,11512.0,73.8561,77 | |
| 2024-02-29 16:10:00,1709223000000,73.85,73.88,73.85,73.8601,2413.0,73.8621,34 | |
| 2024-02-29 16:11:00,1709223060000,73.86,74.0,73.85,73.965,28489.0,73.9198,239 | |
| 2024-02-29 16:12:00,1709223120000,73.96,73.97,73.92,73.92,18014.0,73.9521,148 | |
| 2024-02-29 16:13:00,1709223180000,73.92,73.96,73.92,73.945,8932.0,73.9418,66 | |
| 2024-02-29 16:14:00,1709223240000,73.955,73.96,73.905,73.91,7939.0,73.935,68 | |
| 2024-02-29 16:15:00,1709223300000,73.915,73.96,73.9,73.9,12933.0,73.9392,118 | |
| 2024-02-29 16:16:00,1709223360000,73.89,73.95,73.89,73.95,1922.0,73.913,22 | |
| 2024-02-29 16:17:00,1709223420000,73.9484,73.9871,73.9484,73.98,2120.0,73.9743,20 | |
| 2024-02-29 16:18:00,1709223480000,73.98,73.98,73.93,73.95,6259.0,73.9568,61 | |
| 2024-02-29 16:19:00,1709223540000,73.96,74.07,73.96,74.03,28250.0,74.022,244 | |
| 2024-02-29 16:20:00,1709223600000,74.02,74.03,74.01,74.02,4484.0,74.0178,41 | |
| 2024-02-29 16:21:00,1709223660000,74.01,74.02,73.95,74.02,3940.0,73.9845,49 | |
| 2024-02-29 16:22:00,1709223720000,74.02,74.0422,74.01,74.0422,6290.0,74.0274,54 | |
| 2024-02-29 16:23:00,1709223780000,74.05,74.07,74.04,74.05,8060.0,74.0557,70 | |
| 2024-02-29 16:24:00,1709223840000,74.04,74.04,73.9703,73.99,6765.0,74.0058,74 | |
| 2024-02-29 16:25:00,1709223900000,73.99,74.0257,73.97,73.99,14918.0,73.9878,131 | |
| 2024-02-29 16:26:00,1709223960000,73.99,74.02,73.92,73.93,32404.0,73.9766,247 | |
| 2024-02-29 16:27:00,1709224020000,73.95,74.02,73.93,74.02,14190.0,73.9588,118 | |
| 2024-02-29 16:28:00,1709224080000,74.03,74.04,73.96,73.99,5657.0,74.0054,56 | |
| 2024-02-29 16:29:00,1709224140000,73.99,74.1,73.97,74.06,38965.0,74.0706,305 | |
| 2024-02-29 16:30:00,1709224200000,74.07,74.16,74.06,74.12,42114.0,74.1139,349 | |
| 2024-02-29 16:31:00,1709224260000,74.105,74.12,74.08,74.08,8612.0,74.0968,70 | |
| 2024-02-29 16:32:00,1709224320000,74.12,74.12,74.1,74.12,2016.0,74.1057,21 | |
| 2024-02-29 16:33:00,1709224380000,74.12,74.12,74.1,74.12,5942.0,74.1126,47 | |
| 2024-02-29 16:34:00,1709224440000,74.11,74.11,74.0455,74.06,3822.0,74.0619,41 | |
| 2024-02-29 16:35:00,1709224500000,74.0699,74.14,74.0699,74.13,13034.0,74.0924,105 | |
| 2024-02-29 16:36:00,1709224560000,74.1,74.11,74.1,74.11,313.0,74.1096,6 | |
| 2024-02-29 16:37:00,1709224620000,74.11,74.11,74.05,74.05,5251.0,74.0944,54 | |
| 2024-02-29 16:38:00,1709224680000,74.05,74.09,74.03,74.09,7018.0,74.0656,67 | |
| 2024-02-29 16:39:00,1709224740000,74.09,74.11,74.09,74.11,4424.0,74.1022,49 | |
| 2024-02-29 16:40:00,1709224800000,74.11,74.12,74.09,74.1,5815.0,74.0937,32 | |
| 2024-02-29 16:41:00,1709224860000,74.11,74.21,74.1,74.19,30304.0,74.1503,258 | |
| 2024-02-29 16:42:00,1709224920000,74.2,74.23,74.15,74.15,27912.0,74.2095,240 | |
| 2024-02-29 16:43:00,1709224980000,74.15,74.22,74.15,74.22,11337.0,74.1945,92 | |
| 2024-02-29 16:44:00,1709225040000,74.225,74.28,74.225,74.25,12913.0,74.2519,117 | |
| 2024-02-29 16:45:00,1709225100000,74.245,74.25,74.215,74.215,4503.0,74.2238,26 | |
| 2024-02-29 16:46:00,1709225160000,74.22,74.23,74.19,74.19,5796.0,74.21,54 | |
| 2024-02-29 16:47:00,1709225220000,74.19,74.21,74.19,74.21,5327.0,74.1971,56 | |
| 2024-02-29 16:48:00,1709225280000,74.22,74.23,74.22,74.22,3907.0,74.2246,42 | |
| 2024-02-29 16:49:00,1709225340000,74.23,74.25,74.23,74.24,3871.0,74.2459,45 | |
| 2024-02-29 16:50:00,1709225400000,74.25,74.31,74.245,74.27,26525.0,74.2853,208 | |
| 2024-02-29 16:51:00,1709225460000,74.29,74.314,74.28,74.31,7420.0,74.3012,77 | |
| 2024-02-29 16:52:00,1709225520000,74.31,74.3199,74.29,74.3,14542.0,74.3087,122 | |
| 2024-02-29 16:53:00,1709225580000,74.305,74.35,74.305,74.3399,16248.0,74.3345,134 | |
| 2024-02-29 16:54:00,1709225640000,74.335,74.35,74.33,74.345,3672.0,74.3372,40 | |
| 2024-02-29 16:55:00,1709225700000,74.35,74.39,74.35,74.355,21074.0,74.3729,186 | |
| 2024-02-29 16:56:00,1709225760000,74.37,74.375,74.32,74.32,10649.0,74.3425,106 | |
| 2024-02-29 16:57:00,1709225820000,74.33,74.375,74.33,74.3501,15976.0,74.3556,134 | |
| 2024-02-29 16:58:00,1709225880000,74.35,74.375,74.35,74.36,11355.0,74.3659,89 | |
| 2024-02-29 16:59:00,1709225940000,74.37,74.37,74.33,74.345,15151.0,74.3376,146 | |
| 2024-02-29 17:00:00,1709226000000,74.34,74.35,74.31,74.34,105945.0,74.3312,601 | |
| 2024-02-29 17:01:00,1709226060000,74.34,74.41,74.34,74.37,28600.0,74.3774,215 | |
| 2024-02-29 17:02:00,1709226120000,74.38,74.405,74.36,74.4,10102.0,74.3879,97 | |
| 2024-02-29 17:03:00,1709226180000,74.4,74.42,74.39,74.42,16092.0,74.4081,135 | |
| 2024-02-29 17:04:00,1709226240000,74.43,74.45,74.39,74.44,25717.0,74.4195,191 | |
| 2024-02-29 17:05:00,1709226300000,74.44,74.44,74.405,74.405,8117.0,74.4261,69 | |
| 2024-02-29 17:06:00,1709226360000,74.41,74.41,74.37,74.37,11768.0,74.3969,86 | |
| 2024-02-29 17:07:00,1709226420000,74.3701,74.39,74.31,74.335,22363.0,74.3536,154 | |
| 2024-02-29 17:08:00,1709226480000,74.335,74.35,74.29,74.315,14611.0,74.3206,118 | |
| 2024-02-29 17:09:00,1709226540000,74.3,74.32,74.17,74.17,20966.0,74.2157,171 | |
| 2024-02-29 17:10:00,1709226600000,74.17,74.205,74.125,74.195,23773.0,74.1607,205 | |
| 2024-02-29 17:11:00,1709226660000,74.19,74.22,74.19,74.2,3405.0,74.2087,32 | |
| 2024-02-29 17:12:00,1709226720000,74.19,74.21,74.13,74.14,10091.0,74.1542,81 | |
| 2024-02-29 17:13:00,1709226780000,74.14,74.17,74.13,74.16,10023.0,74.1349,78 | |
| 2024-02-29 17:14:00,1709226840000,74.17,74.17,74.14,74.14,737.0,74.1481,9 | |
| 2024-02-29 17:15:00,1709226900000,74.11,74.115,74.05,74.08,12701.0,74.084,132 | |
| 2024-02-29 17:16:00,1709226960000,74.06,74.06,74.02,74.03,6181.0,74.0291,61 | |
| 2024-02-29 17:17:00,1709227020000,74.02,74.075,74.01,74.075,2939.0,74.0383,29 | |
| 2024-02-29 17:18:00,1709227080000,74.08,74.1,74.05,74.1,8980.0,74.0848,77 | |
| 2024-02-29 17:19:00,1709227140000,74.07,74.07,74.07,74.07,674.0,74.07,8 | |
| 2024-02-29 17:20:00,1709227200000,74.07,74.08,74.03,74.04,3822.0,74.0619,43 | |
| 2024-02-29 17:21:00,1709227260000,74.035,74.04,73.99,74.02,4963.0,74.0212,41 | |
| 2024-02-29 17:22:00,1709227320000,74.03,74.04,74.0099,74.0099,1373.0,74.0285,17 | |
| 2024-02-29 17:23:00,1709227380000,74.0,74.04,74.0,74.03,1354.0,74.013,17 | |
| 2024-02-29 17:24:00,1709227440000,74.01,74.04,73.9528,73.97,7680.0,73.9814,61 | |
| 2024-02-29 17:25:00,1709227500000,73.96,73.99,73.96,73.9834,8526.0,73.9838,76 | |
| 2024-02-29 17:26:00,1709227560000,73.99,73.99,73.94,73.94,8614.0,73.9559,70 | |
| 2024-02-29 17:27:00,1709227620000,73.95,73.99,73.95,73.99,4072.0,73.9811,35 | |
| 2024-02-29 17:28:00,1709227680000,73.99,74.01,73.97,73.97,2257.0,73.9922,20 | |
| 2024-02-29 17:29:00,1709227740000,73.97,73.97,73.94,73.94,2187.0,73.9496,25 | |
| 2024-02-29 17:30:00,1709227800000,73.94,73.94,73.9,73.92,16605.0,73.9147,85 | |
| 2024-02-29 17:31:00,1709227860000,73.92,73.93,73.86,73.86,3238.0,73.9047,25 | |
| 2024-02-29 17:32:00,1709227920000,73.86,73.87,73.79,73.79,6257.0,73.8231,69 | |
| 2024-02-29 17:33:00,1709227980000,73.76,73.76,73.68,73.68,14375.0,73.718,111 | |
| 2024-02-29 17:34:00,1709228040000,73.68,73.75,73.67,73.7399,9531.0,73.7166,89 | |
| 2024-02-29 17:35:00,1709228100000,73.73,73.76,73.72,73.72,4640.0,73.7389,46 | |
| 2024-02-29 17:36:00,1709228160000,73.69,73.7,73.62,73.63,3726.0,73.6509,39 | |
| 2024-02-29 17:37:00,1709228220000,73.63,73.68,73.61,73.68,2312.0,73.6364,31 | |
| 2024-02-29 17:38:00,1709228280000,73.66,73.79,73.66,73.78,20873.0,73.7383,170 | |
| 2024-02-29 17:39:00,1709228340000,73.78,73.87,73.78,73.85,10876.0,73.8313,85 | |
| 2024-02-29 17:40:00,1709228400000,73.85,73.92,73.83,73.89,12325.0,73.8862,115 | |
| 2024-02-29 17:41:00,1709228460000,73.87,73.93,73.87,73.88,2190.0,73.9048,27 | |
| 2024-02-29 17:42:00,1709228520000,73.88,73.89,73.8004,73.8004,4457.0,73.8465,44 | |
| 2024-02-29 17:43:00,1709228580000,73.79,73.795,73.7,73.75,7930.0,73.7413,67 | |
| 2024-02-29 17:44:00,1709228640000,73.76,73.79,73.74,73.79,2140.0,73.7557,22 | |
| 2024-02-29 17:45:00,1709228700000,73.79,73.85,73.79,73.85,6514.0,73.8232,62 | |
| 2024-02-29 17:46:00,1709228760000,73.85,73.88,73.84,73.84,3222.0,73.8695,29 | |
| 2024-02-29 17:47:00,1709228820000,73.83,73.84,73.77,73.78,2637.0,73.8022,27 | |
| 2024-02-29 17:48:00,1709228880000,73.78,73.84,73.78,73.82,2085.0,73.7917,22 | |
| 2024-02-29 17:49:00,1709228940000,73.81,73.83,73.81,73.83,1285.0,73.8155,16 | |
| 2024-02-29 17:50:00,1709229000000,73.83,73.85,73.8,73.81,3147.0,73.8226,28 | |
| 2024-02-29 17:51:00,1709229060000,73.83,73.87,73.83,73.87,5433.0,73.8516,55 | |
| 2024-02-29 17:52:00,1709229120000,73.86,73.86,73.82,73.82,1959.0,73.8363,24 | |
| 2024-02-29 17:53:00,1709229180000,73.82,73.82,73.71,73.71,10189.0,73.7616,84 | |
| 2024-02-29 17:54:00,1709229240000,73.72,73.77,73.72,73.75,2734.0,73.7429,29 | |
| 2024-02-29 17:55:00,1709229300000,73.7505,73.7505,73.73,73.73,4105.0,73.7316,29 | |
| 2024-02-29 17:56:00,1709229360000,73.73,73.745,73.68,73.71,4609.0,73.7159,47 | |
| 2024-02-29 17:57:00,1709229420000,73.71,73.74,73.71,73.73,1449.0,73.7262,15 | |
| 2024-02-29 17:58:00,1709229480000,73.73,73.75,73.67,73.68,3891.0,73.7084,43 | |
| 2024-02-29 17:59:00,1709229540000,73.67,73.69,73.66,73.69,5643.0,73.6663,44 | |
| 2024-02-29 18:00:00,1709229600000,73.68,73.68,73.64,73.64,9693.0,73.6696,83 | |
| 2024-02-29 18:01:00,1709229660000,73.65,73.7,73.65,73.67,8258.0,73.6701,71 | |
| 2024-02-29 18:02:00,1709229720000,73.67,73.73,73.66,73.73,11509.0,73.7027,96 | |
| 2024-02-29 18:03:00,1709229780000,73.74,73.74,73.71,73.73,5858.0,73.7317,55 | |
| 2024-02-29 18:04:00,1709229840000,73.72,73.75,73.66,73.66,2695.0,73.6994,25 | |
| 2024-02-29 18:05:00,1709229900000,73.67,73.68,73.65,73.66,1323.0,73.6634,17 | |
| 2024-02-29 18:06:00,1709229960000,73.6687,73.72,73.6687,73.72,5420.0,73.6856,53 | |
| 2024-02-29 18:07:00,1709230020000,73.72,73.77,73.72,73.76,8955.0,73.7549,93 | |
| 2024-02-29 18:08:00,1709230080000,73.76,73.79,73.73,73.75,4976.0,73.7589,47 | |
| 2024-02-29 18:09:00,1709230140000,73.74,73.78,73.74,73.74,1974.0,73.7592,24 | |
| 2024-02-29 18:10:00,1709230200000,73.74,73.75,73.725,73.73,59669.0,73.7318,110 | |
| 2024-02-29 18:11:00,1709230260000,73.72,73.82,73.72,73.803,5505.0,73.7573,64 | |
| 2024-02-29 18:12:00,1709230320000,73.79,73.82,73.78,73.82,10910.0,73.8124,61 | |
| 2024-02-29 18:13:00,1709230380000,73.82,73.82,73.8,73.81,2132.0,73.8065,23 | |
| 2024-02-29 18:14:00,1709230440000,73.82,73.83,73.79,73.83,4053.0,73.8166,39 | |
| 2024-02-29 18:15:00,1709230500000,73.84,73.86,73.83,73.84,3576.0,73.8456,34 | |
| 2024-02-29 18:16:00,1709230560000,73.85,73.86,73.835,73.835,2568.0,73.8464,26 | |
| 2024-02-29 18:17:00,1709230620000,73.83,73.83,73.79,73.81,3796.0,73.8105,43 | |
| 2024-02-29 18:18:00,1709230680000,73.82,73.83,73.81,73.81,1802.0,73.8256,17 | |
| 2024-02-29 18:19:00,1709230740000,73.82,73.83,73.81,73.81,1813.0,73.8245,15 | |
| 2024-02-29 18:20:00,1709230800000,73.81,73.83,73.81,73.83,2394.0,73.8235,22 | |
| 2024-02-29 18:21:00,1709230860000,73.83,73.904,73.83,73.88,2972.0,73.868,33 | |
| 2024-02-29 18:22:00,1709230920000,73.87,73.91,73.87,73.91,1469.0,73.8944,18 | |
| 2024-02-29 18:23:00,1709230980000,73.92,73.92,73.88,73.88,4791.0,73.896,47 | |
| 2024-02-29 18:24:00,1709231040000,73.86,73.88,73.86,73.88,2304.0,73.8715,17 | |
| 2024-02-29 18:25:00,1709231100000,73.88,73.88,73.82,73.82,1847.0,73.8482,23 | |
| 2024-02-29 18:26:00,1709231160000,73.84,73.84,73.812,73.815,1205.0,73.829,14 | |
| 2024-02-29 18:27:00,1709231220000,73.81,73.81,73.74,73.74,4691.0,73.7701,45 | |
| 2024-02-29 18:28:00,1709231280000,73.75,73.75,73.75,73.75,203.0,73.755,6 | |
| 2024-02-29 18:29:00,1709231340000,73.75,73.77,73.745,73.766,2914.0,73.7598,37 | |
| 2024-02-29 18:30:00,1709231400000,73.77,73.77,73.76,73.76,770.0,73.7686,10 | |
| 2024-02-29 18:31:00,1709231460000,73.75,73.75,73.71,73.71,2611.0,73.725,46 | |
| 2024-02-29 18:32:00,1709231520000,73.73,73.7599,73.73,73.75,612.0,73.7471,10 | |
| 2024-02-29 18:33:00,1709231580000,73.76,73.8,73.76,73.8,1079.0,73.7834,14 | |
| 2024-02-29 18:34:00,1709231640000,73.8,73.8,73.79,73.79,1234.0,73.7909,16 | |
| 2024-02-29 18:35:00,1709231700000,73.78,73.78,73.7513,73.7513,2244.0,73.7613,25 | |
| 2024-02-29 18:36:00,1709231760000,73.77,73.81,73.77,73.8045,1947.0,73.7875,20 | |
| 2024-02-29 18:37:00,1709231820000,73.81,73.83,73.81,73.81,2391.0,73.8184,26 | |
| 2024-02-29 18:38:00,1709231880000,73.83,73.83,73.81,73.81,346.0,73.8153,7 | |
| 2024-02-29 18:39:00,1709231940000,73.8,73.8,73.79,73.8,1698.0,73.7973,28 | |
| 2024-02-29 18:40:00,1709232000000,73.79,73.79,73.75,73.75,6980.0,73.7615,65 | |
| 2024-02-29 18:41:00,1709232060000,73.74,73.745,73.73,73.73,1078.0,73.7377,12 | |
| 2024-02-29 18:42:00,1709232120000,73.75,73.75,73.69,73.72,6799.0,73.717,71 | |
| 2024-02-29 18:43:00,1709232180000,73.72,73.735,73.72,73.73,3344.0,73.7289,27 | |
| 2024-02-29 18:44:00,1709232240000,73.72,73.74,73.72,73.73,1939.0,73.7306,21 | |
| 2024-02-29 18:45:00,1709232300000,73.75,73.78,73.75,73.78,1972.0,73.7557,24 | |
| 2024-02-29 18:46:00,1709232360000,73.77,73.78,73.76,73.78,4383.0,73.7719,39 | |
| 2024-02-29 18:47:00,1709232420000,73.79,73.79,73.76,73.76,3243.0,73.7706,25 | |
| 2024-02-29 18:48:00,1709232480000,73.76,73.76,73.74,73.74,629.0,73.746,9 | |
| 2024-02-29 18:49:00,1709232540000,73.75,73.75,73.74,73.74,1220.0,73.743,12 | |
| 2024-02-29 18:50:00,1709232600000,73.74,73.76,73.73,73.73,1812.0,73.7446,14 | |
| 2024-02-29 18:51:00,1709232660000,73.75,73.77,73.75,73.77,6670.0,73.7671,55 | |
| 2024-02-29 18:52:00,1709232720000,73.76,73.76,73.73,73.74,2621.0,73.7467,32 | |
| 2024-02-29 18:53:00,1709232780000,73.73,73.73,73.7,73.73,3443.0,73.7214,36 | |
| 2024-02-29 18:54:00,1709232840000,73.73,73.73,73.72,73.73,1701.0,73.7282,18 | |
| 2024-02-29 18:55:00,1709232900000,73.73,73.75,73.73,73.74,3602.0,73.7436,24 | |
| 2024-02-29 18:56:00,1709232960000,73.75,73.76,73.75,73.75,940.0,73.7532,10 | |
| 2024-02-29 18:57:00,1709233020000,73.76,73.79,73.76,73.77,2470.0,73.7771,28 | |
| 2024-02-29 18:58:00,1709233080000,73.77,73.77,73.77,73.77,1575.0,73.7695,18 | |
| 2024-02-29 18:59:00,1709233140000,73.76,73.76,73.75,73.76,824.0,73.7588,9 | |
| 2024-02-29 19:00:00,1709233200000,73.76,73.77,73.68,73.69,17873.0,73.7152,157 | |
| 2024-02-29 19:01:00,1709233260000,73.69,73.76,73.69,73.7587,9373.0,73.7421,85 | |
| 2024-02-29 19:02:00,1709233320000,73.78,73.78,73.73,73.73,5183.0,73.7501,52 | |
| 2024-02-29 19:03:00,1709233380000,73.7222,73.75,73.71,73.74,4293.0,73.7231,46 | |
| 2024-02-29 19:04:00,1709233440000,73.75,73.75,73.71,73.72,4115.0,73.723,43 | |
| 2024-02-29 19:05:00,1709233500000,73.72,73.81,73.72,73.79,6341.0,73.78,73 | |
| 2024-02-29 19:06:00,1709233560000,73.78,73.78,73.75,73.7602,2315.0,73.7637,19 | |
| 2024-02-29 19:07:00,1709233620000,73.76,73.78,73.75,73.78,2604.0,73.7654,16 | |
| 2024-02-29 19:08:00,1709233680000,73.77,73.8,73.76,73.8,3593.0,73.7816,25 | |
| 2024-02-29 19:09:00,1709233740000,73.79,73.79,73.78,73.78,768.0,73.7867,8 | |
| 2024-02-29 19:10:00,1709233800000,73.77,73.78,73.69,73.69,10523.0,73.7376,93 | |
| 2024-02-29 19:11:00,1709233860000,73.69,73.7,73.67,73.7,6314.0,73.6825,69 | |
| 2024-02-29 19:12:00,1709233920000,73.695,73.695,73.68,73.69,1413.0,73.689,12 | |
| 2024-02-29 19:13:00,1709233980000,73.695,73.7,73.66,73.665,2446.0,73.6807,26 | |
| 2024-02-29 19:14:00,1709234040000,73.66,73.66,73.61,73.63,30279.0,73.6351,270 | |
| 2024-02-29 19:15:00,1709234100000,73.63,73.66,73.63,73.6599,9950.0,73.645,76 | |
| 2024-02-29 19:16:00,1709234160000,73.65,73.69,73.65,73.6599,4851.0,73.6638,60 | |
| 2024-02-29 19:17:00,1709234220000,73.6638,73.6638,73.57,73.58,7177.0,73.6076,70 | |
| 2024-02-29 19:18:00,1709234280000,73.57,73.59,73.49,73.51,20141.0,73.5336,133 | |
| 2024-02-29 19:19:00,1709234340000,73.51,73.54,73.49,73.54,3020.0,73.5192,29 | |
| 2024-02-29 19:20:00,1709234400000,73.55,73.57,73.53,73.53,2886.0,73.5456,29 | |
| 2024-02-29 19:21:00,1709234460000,73.53,73.56,73.52,73.52,3608.0,73.5327,39 | |
| 2024-02-29 19:22:00,1709234520000,73.52,73.53,73.475,73.51,8432.0,73.5104,74 | |
| 2024-02-29 19:23:00,1709234580000,73.49,73.49,73.42,73.42,16200.0,73.4532,143 | |
| 2024-02-29 19:24:00,1709234640000,73.41,73.47,73.36,73.47,25417.0,73.3923,227 | |
| 2024-02-29 19:25:00,1709234700000,73.46,73.54,73.43,73.53,12127.0,73.4765,125 | |
| 2024-02-29 19:26:00,1709234760000,73.52,73.55,73.51,73.54,6885.0,73.534,71 | |
| 2024-02-29 19:27:00,1709234820000,73.53,73.54,73.48,73.54,4460.0,73.5103,52 | |
| 2024-02-29 19:28:00,1709234880000,73.545,73.545,73.46,73.49,17028.0,73.5054,164 | |
| 2024-02-29 19:29:00,1709234940000,73.5,73.51,73.48,73.51,6502.0,73.5001,60 | |
| 2024-02-29 19:30:00,1709235000000,73.51,73.53,73.46,73.46,6881.0,73.4927,59 | |
| 2024-02-29 19:31:00,1709235060000,73.45,73.45,73.42,73.45,5472.0,73.4429,39 | |
| 2024-02-29 19:32:00,1709235120000,73.45,73.48,73.45,73.48,5181.0,73.4551,26 | |
| 2024-02-29 19:33:00,1709235180000,73.47,73.47,73.47,73.47,206.0,73.47,4 | |
| 2024-02-29 19:34:00,1709235240000,73.46,73.51,73.46,73.49,7886.0,73.4949,86 | |
| 2024-02-29 19:35:00,1709235300000,73.495,73.495,73.48,73.48,214.0,73.487,5 | |
| 2024-02-29 19:36:00,1709235360000,73.46,73.46,73.43,73.43,5769.0,73.4409,48 | |
| 2024-02-29 19:37:00,1709235420000,73.425,73.45,73.42,73.45,2296.0,73.4361,23 | |
| 2024-02-29 19:38:00,1709235480000,73.44,73.44,73.42,73.43,3976.0,73.4317,38 | |
| 2024-02-29 19:39:00,1709235540000,73.43,73.43,73.4,73.4,2819.0,73.4179,29 | |
| 2024-02-29 19:40:00,1709235600000,73.4,73.4101,73.4,73.4101,1449.0,73.4059,16 | |
| 2024-02-29 19:41:00,1709235660000,73.4,73.4,73.37,73.37,2228.0,73.391,32 | |
| 2024-02-29 19:42:00,1709235720000,73.36,73.37,73.36,73.36,7267.0,73.3606,68 | |
| 2024-02-29 19:43:00,1709235780000,73.37,73.37,73.31,73.31,17698.0,73.3244,78 | |
| 2024-02-29 19:44:00,1709235840000,73.32,73.34,73.3199,73.32,2628.0,73.3237,34 | |
| 2024-02-29 19:45:00,1709235900000,73.33,73.34,73.31,73.32,5946.0,73.3244,85 | |
| 2024-02-29 19:46:00,1709235960000,73.32,73.32,73.32,73.32,594.0,73.3203,16 | |
| 2024-02-29 19:47:00,1709236020000,73.31,73.315,73.3,73.305,14030.0,73.3059,74 | |
| 2024-02-29 19:48:00,1709236080000,73.3,73.3,73.26,73.26,15483.0,73.2813,140 | |
| 2024-02-29 19:49:00,1709236140000,73.24,73.26,73.2302,73.2599,3756.0,73.2444,50 | |
| 2024-02-29 19:50:00,1709236200000,73.26,73.27,73.25,73.26,7035.0,73.259,60 | |
| 2024-02-29 19:51:00,1709236260000,73.275,73.3,73.275,73.3,1313.0,73.2867,18 | |
| 2024-02-29 19:52:00,1709236320000,73.31,73.31,73.29,73.31,8767.0,73.3002,70 | |
| 2024-02-29 19:53:00,1709236380000,73.31,73.31,73.295,73.295,980.0,73.3033,18 | |
| 2024-02-29 19:54:00,1709236440000,73.3,73.3,73.3,73.3,8923.0,73.3,74 | |
| 2024-02-29 19:55:00,1709236500000,73.3,73.3,73.3,73.3,620.0,73.3003,10 | |
| 2024-02-29 19:56:00,1709236560000,73.295,73.32,73.295,73.32,7880.0,73.3066,44 | |
| 2024-02-29 19:57:00,1709236620000,73.32,73.32,73.307,73.31,1587.0,73.3107,11 | |
| 2024-02-29 19:58:00,1709236680000,73.305,73.31,73.3,73.3,3317.0,73.3024,30 | |
| 2024-02-29 19:59:00,1709236740000,73.3,73.3,73.285,73.3,2309.0,73.2966,29 | |
| 2024-02-29 20:00:00,1709236800000,73.29,73.295,73.26,73.26,9418.0,73.286,82 | |
| 2024-02-29 20:01:00,1709236860000,73.265,73.29,73.265,73.28,10077.0,73.2807,95 | |
| 2024-02-29 20:02:00,1709236920000,73.27,73.27,73.25,73.25,5283.0,73.2573,46 | |
| 2024-02-29 20:03:00,1709236980000,73.26,73.27,73.26,73.27,3461.0,73.2619,38 | |
| 2024-02-29 20:04:00,1709237040000,73.265,73.265,73.26,73.26,824.0,73.262,7 | |
| 2024-02-29 20:05:00,1709237100000,73.25,73.25,73.22,73.22,4974.0,73.2328,55 | |
| 2024-02-29 20:06:00,1709237160000,73.24,73.255,73.24,73.255,3335.0,73.2447,34 | |
| 2024-02-29 20:07:00,1709237220000,73.255,73.265,73.255,73.261,1411.0,73.2606,10 | |
| 2024-02-29 20:08:00,1709237280000,73.26,73.26,73.26,73.26,127.0,73.2609,4 | |
| 2024-02-29 20:09:00,1709237340000,73.26,73.26,73.2,73.205,13731.0,73.2211,122 | |
| 2024-02-29 20:10:00,1709237400000,73.21,73.21,73.2,73.21,4116.0,73.2103,53 | |
| 2024-02-29 20:11:00,1709237460000,73.22,73.23,73.21,73.23,6548.0,73.2164,59 | |
| 2024-02-29 20:12:00,1709237520000,73.225,73.225,73.22,73.22,1524.0,73.2217,16 | |
| 2024-02-29 20:13:00,1709237580000,73.23,73.235,73.23,73.2332,668.0,73.2331,7 | |
| 2024-02-29 20:14:00,1709237640000,73.235,73.24,73.235,73.24,574.0,73.2367,6 | |
| 2024-02-29 20:15:00,1709237700000,73.23,73.23,73.22,73.22,1402.0,73.2265,16 | |
| 2024-02-29 20:16:00,1709237760000,73.22,73.22,73.215,73.22,2170.0,73.2174,24 | |
| 2024-02-29 20:17:00,1709237820000,73.23,73.23,73.22,73.22,8786.0,73.2243,90 | |
| 2024-02-29 20:18:00,1709237880000,73.2216,73.23,73.22,73.23,6708.0,73.2227,33 | |
| 2024-02-29 20:20:00,1709238000000,73.24,73.25,73.24,73.25,5526.0,73.249,48 | |
| 2024-02-29 20:21:00,1709238060000,73.25,73.2601,73.25,73.2601,1135.0,73.2556,14 | |
| 2024-02-29 20:22:00,1709238120000,73.265,73.265,73.255,73.26,2747.0,73.2596,32 | |
| 2024-02-29 20:23:00,1709238180000,73.265,73.31,73.265,73.31,4024.0,73.2842,47 | |
| 2024-02-29 20:24:00,1709238240000,73.32,73.32,73.31,73.315,2186.0,73.3126,27 | |
| 2024-02-29 20:25:00,1709238300000,73.32,73.32,73.285,73.32,8858.0,73.3054,85 | |
| 2024-02-29 20:26:00,1709238360000,73.33,73.37,73.33,73.37,13043.0,73.3531,137 | |
| 2024-02-29 20:27:00,1709238420000,73.36,73.36,73.33,73.35,9498.0,73.3459,82 | |
| 2024-02-29 20:28:00,1709238480000,73.36,73.36,73.33,73.34,14365.0,73.3387,98 | |
| 2024-02-29 20:29:00,1709238540000,73.34,73.38,73.34,73.38,16234.0,73.3715,150 | |
| 2024-02-29 20:30:00,1709238600000,73.37,73.385,73.37,73.37,10764.0,73.376,74 | |
| 2024-02-29 20:31:00,1709238660000,73.38,73.39,73.365,73.37,10658.0,73.3788,89 | |
| 2024-02-29 20:32:00,1709238720000,73.36,73.36,73.3501,73.3501,3350.0,73.3595,37 | |
| 2024-02-29 20:33:00,1709238780000,73.36,73.36,73.355,73.3576,3198.0,73.3572,13 | |
| 2024-02-29 20:34:00,1709238840000,73.36,73.37,73.36,73.37,3748.0,73.3675,50 | |
| 2024-02-29 20:35:00,1709238900000,73.37,73.43,73.37,73.42,1508.0,73.4041,18 | |
| 2024-02-29 20:36:00,1709238960000,73.42,73.43,73.415,73.42,5753.0,73.4236,52 | |
| 2024-02-29 20:37:00,1709239020000,73.42,73.46,73.42,73.46,4449.0,73.439,52 | |
| 2024-02-29 20:38:00,1709239080000,73.48,73.48,73.47,73.47,1273.0,73.4781,26 | |
| 2024-02-29 20:39:00,1709239140000,73.49,73.53,73.49,73.525,4553.0,73.5124,64 | |
| 2024-02-29 20:40:00,1709239200000,73.52,73.52,73.51,73.515,1323.0,73.5152,22 | |
| 2024-02-29 20:41:00,1709239260000,73.515,73.515,73.51,73.515,2007.0,73.5121,11 | |
| 2024-02-29 20:42:00,1709239320000,73.5117,73.515,73.485,73.49,2413.0,73.5013,40 | |
| 2024-02-29 20:43:00,1709239380000,73.49,73.49,73.485,73.4872,4126.0,73.4873,23 | |
| 2024-02-29 20:44:00,1709239440000,73.4901,73.51,73.49,73.51,4543.0,73.4978,53 | |
| 2024-02-29 20:45:00,1709239500000,73.53,73.53,73.515,73.52,3486.0,73.5261,39 | |
| 2024-02-29 20:46:00,1709239560000,73.515,73.525,73.515,73.52,2673.0,73.5201,21 | |
| 2024-02-29 20:47:00,1709239620000,73.52,73.52,73.515,73.515,2087.0,73.5195,11 | |
| 2024-02-29 20:48:00,1709239680000,73.525,73.525,73.51,73.515,2498.0,73.5158,26 | |
| 2024-02-29 20:49:00,1709239740000,73.51,73.51,73.4901,73.4901,7335.0,73.5023,69 | |
| 2024-02-29 20:50:00,1709239800000,73.5,73.51,73.5,73.51,2694.0,73.5093,34 | |
| 2024-02-29 20:51:00,1709239860000,73.51,73.52,73.505,73.51,24682.0,73.5121,181 | |
| 2024-02-29 20:52:00,1709239920000,73.51,73.525,73.51,73.525,2037.0,73.5155,30 | |
| 2024-02-29 20:53:00,1709239980000,73.525,73.525,73.515,73.52,4862.0,73.5203,41 | |
| 2024-02-29 20:54:00,1709240040000,73.525,73.535,73.525,73.535,2641.0,73.5278,24 | |
| 2024-02-29 20:55:00,1709240100000,73.535,73.55,73.535,73.54,7703.0,73.541,55 | |
| 2024-02-29 20:56:00,1709240160000,73.54,73.54,73.53,73.535,70701.0,73.5384,219 | |
| 2024-02-29 20:57:00,1709240220000,73.535,73.535,73.49,73.495,109740.0,73.5092,468 | |
| 2024-02-29 20:58:00,1709240280000,73.49,73.5,73.46,73.465,129537.0,73.4817,585 | |
| 2024-02-29 20:59:00,1709240340000,73.46,73.46,73.37,73.38,180428.0,73.4047,795 | |
| 2024-02-29 21:05:00,1709240700000,73.49,73.49,73.49,73.49,10001.0,73.49,26 | |
| 2024-02-29 21:06:00,1709240760000,73.7079,73.7079,73.7079,73.7079,190168.0,73.7079,3 | |
| 2024-02-29 21:07:00,1709240820000,73.48,73.48,73.48,73.48,100.0,73.48,1 | |
| 2024-02-29 21:10:00,1709241000000,73.5,73.5,73.5,73.5,1001.0,73.5,4 | |
| 2024-02-29 21:13:00,1709241180000,73.52,73.52,73.52,73.52,200.0,73.52,2 | |
| 2024-02-29 21:15:00,1709241300000,73.55,73.55,73.55,73.55,1974.0,73.55,7 | |
| 2024-02-29 21:16:00,1709241360000,73.55,73.55,73.55,73.55,326.0,73.55,5 | |
| 2024-02-29 21:17:00,1709241420000,73.55,73.55,73.55,73.55,3700.0,73.55,9 | |
| 2024-02-29 21:19:00,1709241540000,73.55,73.55,73.55,73.55,1500.0,73.55,3 | |
| 2024-02-29 21:20:00,1709241600000,73.55,73.55,73.55,73.55,2702.0,73.55,6 | |
| 2024-02-29 21:21:00,1709241660000,73.55,73.55,73.55,73.55,100.0,73.55,1 | |
| 2024-02-29 21:32:00,1709242320000,73.51,73.52,73.51,73.51,2000.0,73.513,8 | |
| 2024-02-29 21:33:00,1709242380000,73.49,73.49,73.49,73.49,106.0,73.4893,3 | |
| 2024-02-29 21:36:00,1709242560000,73.47,73.47,73.47,73.47,201.0,73.47,2 | |
| 2024-02-29 21:38:00,1709242680000,73.47,73.4707,73.47,73.4707,806.0,73.4701,8 | |
| 2024-02-29 21:40:00,1709242800000,73.49,73.49,73.49,73.49,101.0,73.49,2 | |
| 2024-02-29 21:45:00,1709243100000,73.52,73.52,73.52,73.52,408.0,73.52,3 | |
| 2024-02-29 21:47:00,1709243220000,73.53,73.53,73.53,73.53,100.0,73.53,1 | |
| 2024-02-29 22:04:00,1709244240000,73.53,73.53,73.53,73.53,500.0,73.53,5 | |
| 2024-02-29 22:06:00,1709244360000,73.52,73.52,73.52,73.52,100.0,73.52,1 | |
| 2024-02-29 22:07:00,1709244420000,73.52,73.52,73.52,73.52,200.0,73.52,2 | |
| 2024-02-29 23:00:00,1709247600000,73.46,73.46,73.46,73.46,111.0,73.46,1 | |
| 2024-02-29 23:25:00,1709249100000,73.47,73.48,73.47,73.48,1400.0,73.4729,4 | |
| 2024-03-01 09:04:00,1709283840000,73.75,73.75,73.75,73.75,200.0,73.745,3 | |
| 2024-03-01 09:05:00,1709283900000,73.87,73.87,73.87,73.87,100.0,73.87,1 | |
| 2024-03-01 09:06:00,1709283960000,73.92,73.92,73.91,73.91,300.0,73.9133,2 | |
| 2024-03-01 09:08:00,1709284080000,74.01,74.01,74.01,74.01,115.0,74.01,1 | |
| 2024-03-01 09:20:00,1709284800000,74.22,74.22,74.22,74.22,200.0,74.22,2 | |
| 2024-03-01 09:21:00,1709284860000,74.23,74.23,74.23,74.23,100.0,74.23,1 | |
| 2024-03-01 09:51:00,1709286660000,74.43,74.43,74.43,74.43,100.0,74.43,1 | |
| 2024-03-01 09:53:00,1709286780000,74.44,74.44,74.44,74.44,200.0,74.44,3 | |
| 2024-03-01 10:05:00,1709287500000,74.45,74.45,74.45,74.45,200.0,74.45,2 | |
| 2024-03-01 10:12:00,1709287920000,74.57,74.57,74.57,74.57,200.0,74.57,1 | |
| 2024-03-01 10:21:00,1709288460000,74.5,74.5,74.5,74.5,216.0,74.5015,2 | |
| 2024-03-01 10:27:00,1709288820000,74.3,74.3,74.3,74.3,170.0,74.3082,3 | |
| 2024-03-01 10:35:00,1709289300000,74.3,74.3,74.3,74.3,300.0,74.3,2 | |
| 2024-03-01 10:48:00,1709290080000,74.29,74.29,74.29,74.29,200.0,74.29,1 | |
| 2024-03-01 11:01:00,1709290860000,74.32,74.32,74.32,74.32,120.0,74.32,2 | |
| 2024-03-01 11:12:00,1709291520000,74.53,74.53,74.53,74.53,270.0,74.53,1 | |
| 2024-03-01 11:20:00,1709292000000,74.65,74.65,74.65,74.65,300.0,74.6517,4 | |
| 2024-03-01 11:23:00,1709292180000,74.67,74.69,74.67,74.69,300.0,74.6833,2 | |
| 2024-03-01 12:04:00,1709294640000,74.7,74.7,74.7,74.7,409.0,74.6903,13 | |
| 2024-03-01 12:12:00,1709295120000,74.65,74.65,74.65,74.65,365.0,74.65,4 | |
| 2024-03-01 12:23:00,1709295780000,74.7,74.7,74.7,74.7,1500.0,74.7,3 | |
| 2024-03-01 12:26:00,1709295960000,74.65,74.65,74.65,74.65,1650.0,74.65,2 | |
| 2024-03-01 12:30:00,1709296200000,74.63,74.63,74.63,74.63,200.0,74.63,1 | |
| 2024-03-01 12:33:00,1709296380000,74.62,74.62,74.62,74.62,225.0,74.62,2 | |
| 2024-03-01 12:38:00,1709296680000,74.64,74.64,74.64,74.64,365.0,74.64,2 | |
| 2024-03-01 12:42:00,1709296920000,74.62,74.62,74.62,74.62,100.0,74.62,1 | |
| 2024-03-01 12:48:00,1709297280000,74.75,74.75,74.75,74.75,718.0,74.7483,18 | |
| 2024-03-01 12:59:00,1709297940000,74.81,74.81,74.81,74.81,200.0,74.81,2 | |
| 2024-03-01 13:00:00,1709298000000,74.63,74.84,74.57,74.82,4691.0,74.6442,68 | |
| 2024-03-01 13:01:00,1709298060000,73.58,73.62,73.46,73.57,477.0,73.5666,12 | |
| 2024-03-01 13:05:00,1709298300000,73.69,73.69,73.69,73.69,536.0,73.7423,9 | |
| 2024-03-01 13:08:00,1709298480000,74.73,74.73,74.7,74.7,402.0,74.7077,3 | |
| 2024-03-01 13:10:00,1709298600000,74.74,74.74,74.74,74.74,100.0,74.74,1 | |
| 2024-03-01 13:21:00,1709299260000,74.92,74.92,74.91,74.91,2100.0,74.915,7 | |
| 2024-03-01 13:23:00,1709299380000,74.95,74.95,74.92,74.92,632.0,74.9457,5 | |
| 2024-03-01 13:24:00,1709299440000,74.96,75.0,74.96,75.0,1233.0,74.986,22 | |
| 2024-03-01 13:27:00,1709299620000,74.94,74.94,74.8716,74.8716,1565.0,74.8931,6 | |
| 2024-03-01 13:28:00,1709299680000,74.9,74.9,74.89,74.9,5726.0,74.9004,23 | |
| 2024-03-01 13:29:00,1709299740000,74.9383,74.9383,74.9,74.9,512.0,74.9179,4 | |
| 2024-03-01 13:31:00,1709299860000,74.96,74.96,74.95,74.95,334.0,74.955,5 | |
| 2024-03-01 13:32:00,1709299920000,74.97,74.97,74.97,74.97,135.0,74.9707,3 | |
| 2024-03-01 13:35:00,1709300100000,74.91,74.91,74.91,74.91,643.0,74.9098,4 | |
| 2024-03-01 13:39:00,1709300340000,74.92,74.92,74.92,74.92,200.0,74.91,4 | |
| 2024-03-01 13:44:00,1709300640000,74.91,74.91,74.91,74.91,1005.0,74.91,4 | |
| 2024-03-01 13:45:00,1709300700000,74.88,74.94,74.88,74.89,5926.0,74.9105,40 | |
| 2024-03-01 13:55:00,1709301300000,74.96,74.96,74.96,74.96,105.0,74.9595,2 | |
| 2024-03-01 13:56:00,1709301360000,74.96,74.96,74.96,74.96,110.0,74.9568,3 | |
| 2024-03-01 13:59:00,1709301540000,74.91,74.91,74.91,74.91,110.0,74.9136,2 | |
| 2024-03-01 14:00:00,1709301600000,74.96,75.02,74.96,75.02,4695.0,74.9985,69 | |
| 2024-03-01 14:01:00,1709301660000,75.04,75.1,75.04,75.1,311.0,75.0822,10 | |
| 2024-03-01 14:08:00,1709302080000,74.92,74.94,74.92,74.94,2456.0,74.925,34 | |
| 2024-03-01 14:09:00,1709302140000,74.9,74.95,74.9,74.92,3314.0,74.9308,17 | |
| 2024-03-01 14:10:00,1709302200000,74.9,74.9,74.87,74.87,1365.0,74.8927,10 | |
| 2024-03-01 14:11:00,1709302260000,74.88,74.88,74.86,74.86,839.0,74.8732,20 | |
| 2024-03-01 14:12:00,1709302320000,74.86,74.86,74.86,74.86,306.0,74.8581,8 | |
| 2024-03-01 14:13:00,1709302380000,74.7,74.73,74.69,74.69,1970.0,74.7035,30 | |
| 2024-03-01 14:14:00,1709302440000,74.64,74.64,74.64,74.64,657.0,74.648,13 | |
| 2024-03-01 14:15:00,1709302500000,74.65,74.72,74.65,74.72,710.0,74.6775,5 | |
| 2024-03-01 14:16:00,1709302560000,74.75,74.75,74.75,74.75,729.0,74.7462,9 | |
| 2024-03-01 14:17:00,1709302620000,74.72,74.77,74.72,74.76,1680.0,74.7554,23 | |
| 2024-03-01 14:18:00,1709302680000,74.76,74.8,74.76,74.8,264.0,74.7805,13 | |
| 2024-03-01 14:19:00,1709302740000,74.81,74.81,74.72,74.72,201.0,74.7648,3 | |
| 2024-03-01 14:20:00,1709302800000,74.75,74.75,74.75,74.75,155.0,74.7458,11 | |
| 2024-03-01 14:25:00,1709303100000,74.75,74.75,74.73,74.75,852.0,74.7428,14 | |
| 2024-03-01 14:30:00,1709303400000,74.74,74.75,74.69,74.7238,16954.0,74.74,85 | |
| 2024-03-01 14:31:00,1709303460000,74.78,74.86,74.762,74.82,10775.0,74.8043,71 | |
| 2024-03-01 14:32:00,1709303520000,74.84,74.84,74.8,74.82,8235.0,74.8336,75 | |
| 2024-03-01 14:33:00,1709303580000,74.8428,74.9,74.8428,74.86,10804.0,74.8717,81 | |
| 2024-03-01 14:34:00,1709303640000,74.87,74.89,74.865,74.87,13243.0,74.8813,56 | |
| 2024-03-01 14:35:00,1709303700000,74.85,74.89,74.83,74.88,8573.0,74.8501,75 | |
| 2024-03-01 14:36:00,1709303760000,74.905,74.93,74.88,74.92,8378.0,74.913,62 | |
| 2024-03-01 14:37:00,1709303820000,74.93,75.09,74.93,75.09,45815.0,74.9992,361 | |
| 2024-03-01 14:38:00,1709303880000,75.08,75.1,75.03,75.05,47578.0,75.0513,335 | |
| 2024-03-01 14:39:00,1709303940000,75.06,75.06,75.03,75.04,4881.0,75.0516,52 | |
| 2024-03-01 14:40:00,1709304000000,75.02,75.02,74.931,74.98,25555.0,74.9873,163 | |
| 2024-03-01 14:41:00,1709304060000,74.98,75.0,74.945,74.98,15079.0,74.9705,96 | |
| 2024-03-01 14:42:00,1709304120000,74.98,74.99,74.93,74.99,25763.0,74.959,184 | |
| 2024-03-01 14:43:00,1709304180000,74.9801,75.01,74.97,74.98,7796.0,74.9964,71 | |
| 2024-03-01 14:44:00,1709304240000,74.98,74.99,74.96,74.982,2374.0,74.9743,26 | |
| 2024-03-01 14:45:00,1709304300000,74.97,74.97,74.85,74.87,13042.0,74.9315,82 | |
| 2024-03-01 14:46:00,1709304360000,74.88,74.9,74.85,74.9,16887.0,74.8837,93 | |
| 2024-03-01 14:47:00,1709304420000,74.9,74.9,74.855,74.855,8252.0,74.8836,49 | |
| 2024-03-01 14:48:00,1709304480000,74.87,74.88,74.85,74.86,2111.0,74.8628,29 | |
| 2024-03-01 14:49:00,1709304540000,74.89,74.9,74.87,74.88,2331.0,74.8812,31 | |
| 2024-03-01 14:50:00,1709304600000,74.8652,74.9,74.865,74.89,3788.0,74.8792,36 | |
| 2024-03-01 14:51:00,1709304660000,74.89,74.92,74.84,74.85,67305.0,74.8941,266 | |
| 2024-03-01 14:52:00,1709304720000,74.84,74.84,74.755,74.79,24832.0,74.8006,150 | |
| 2024-03-01 14:53:00,1709304780000,74.77,74.775,74.68,74.7,11249.0,74.7239,116 | |
| 2024-03-01 14:54:00,1709304840000,74.71,74.8,74.68,74.79,19787.0,74.736,158 | |
| 2024-03-01 14:55:00,1709304900000,74.8,74.84,74.79,74.835,7108.0,74.8182,61 | |
| 2024-03-01 14:56:00,1709304960000,74.835,74.84,74.77,74.775,10942.0,74.7975,82 | |
| 2024-03-01 14:57:00,1709305020000,74.79,74.845,74.79,74.84,7375.0,74.8193,65 | |
| 2024-03-01 14:58:00,1709305080000,74.84,74.905,74.84,74.9,12610.0,74.8743,79 | |
| 2024-03-01 14:59:00,1709305140000,74.9,74.91,74.89,74.9,21281.0,74.906,85 | |
| 2024-03-01 15:00:00,1709305200000,74.92,74.97,74.91,74.95,9858.0,74.9421,102 | |
| 2024-03-01 15:01:00,1709305260000,74.96,74.965,74.92,74.92,6273.0,74.9476,79 | |
| 2024-03-01 15:02:00,1709305320000,74.91,74.93,74.86,74.88,5037.0,74.9041,67 | |
| 2024-03-01 15:03:00,1709305380000,74.875,74.88,74.81,74.85,8171.0,74.8354,99 | |
| 2024-03-01 15:04:00,1709305440000,74.84,74.86,74.81,74.84,12517.0,74.8483,58 | |
| 2024-03-01 15:05:00,1709305500000,74.85,74.86,74.78,74.81,5840.0,74.7928,40 | |
| 2024-03-01 15:06:00,1709305560000,74.85,74.85,74.73,74.73,3011.0,74.7706,47 | |
| 2024-03-01 15:07:00,1709305620000,74.72,74.72,74.545,74.59,18827.0,74.606,169 | |
| 2024-03-01 15:08:00,1709305680000,74.59,74.61,74.53,74.595,16647.0,74.5609,156 | |
| 2024-03-01 15:09:00,1709305740000,74.58,74.59,74.53,74.55,178326.0,74.5682,415 | |
| 2024-03-01 15:10:00,1709305800000,74.55,74.59,74.55,74.57,7281.0,74.569,79 | |
| 2024-03-01 15:11:00,1709305860000,74.55,74.59,74.55,74.59,6879.0,74.572,69 | |
| 2024-03-01 15:12:00,1709305920000,74.59,74.685,74.55,74.66,95361.0,74.6409,625 | |
| 2024-03-01 15:13:00,1709305980000,74.66,74.66,74.62,74.64,111795.0,74.6477,562 | |
| 2024-03-01 15:14:00,1709306040000,74.63,74.65,74.56,74.56,2627.0,74.6046,34 | |
| 2024-03-01 15:15:00,1709306100000,74.58,74.69,74.58,74.67,2827.0,74.6038,28 | |
| 2024-03-01 15:16:00,1709306160000,74.66,74.71,74.66,74.7,5608.0,74.6851,45 | |
| 2024-03-01 15:17:00,1709306220000,74.71,74.71,74.69,74.69,4641.0,74.7065,38 | |
| 2024-03-01 15:18:00,1709306280000,74.71,74.72,74.69,74.7,1658.0,74.7049,26 | |
| 2024-03-01 15:19:00,1709306340000,74.71,74.76,74.71,74.755,3355.0,74.7452,30 | |
| 2024-03-01 15:20:00,1709306400000,74.8,74.82,74.79,74.79,3409.0,74.8067,43 | |
| 2024-03-01 15:21:00,1709306460000,74.82,74.95,74.82,74.94,12790.0,74.895,116 | |
| 2024-03-01 15:22:00,1709306520000,74.94,75.01,74.94,74.99,13957.0,74.9876,133 | |
| 2024-03-01 15:23:00,1709306580000,75.0,75.04,74.99,75.0199,4386.0,75.0255,48 | |
| 2024-03-01 15:24:00,1709306640000,75.0289,75.04,75.0099,75.03,11022.0,75.025,36 | |
| 2024-03-01 15:25:00,1709306700000,75.0318,75.05,75.02,75.0217,5181.0,75.0332,46 | |
| 2024-03-01 15:26:00,1709306760000,75.03,75.06,75.03,75.06,9024.0,75.0488,75 | |
| 2024-03-01 15:27:00,1709306820000,75.06,75.07,75.05,75.06,1024.0,75.0635,16 | |
| 2024-03-01 15:28:00,1709306880000,75.07,75.09,75.06,75.07,7287.0,75.0719,97 | |
| 2024-03-01 15:29:00,1709306940000,75.07,75.17,75.07,75.1675,69383.0,75.1462,397 | |
| 2024-03-01 15:30:00,1709307000000,75.17,75.23,75.155,75.185,58693.0,75.1866,310 | |
| 2024-03-01 15:31:00,1709307060000,75.18,75.22,75.18,75.18,6664.0,75.2002,66 | |
| 2024-03-01 15:32:00,1709307120000,75.17,75.19,75.17,75.19,2628.0,75.1798,38 | |
| 2024-03-01 15:33:00,1709307180000,75.18,75.28,75.18,75.26,15709.0,75.248,143 | |
| 2024-03-01 15:34:00,1709307240000,75.27,75.34,75.27,75.32,16800.0,75.3096,158 | |
| 2024-03-01 15:35:00,1709307300000,75.33,75.34,75.28,75.34,11397.0,75.3072,127 | |
| 2024-03-01 15:36:00,1709307360000,75.345,75.4,75.332,75.4,26034.0,75.3701,217 | |
| 2024-03-01 15:37:00,1709307420000,75.3975,75.5,75.39,75.46,48970.0,75.4641,397 | |
| 2024-03-01 15:38:00,1709307480000,75.46,75.49,75.4575,75.4575,17419.0,75.4814,105 | |
| 2024-03-01 15:39:00,1709307540000,75.48,75.52,75.48,75.52,5080.0,75.4992,74 | |
| 2024-03-01 15:40:00,1709307600000,75.505,75.558,75.5,75.558,23070.0,75.5239,150 | |
| 2024-03-01 15:41:00,1709307660000,75.55,75.58,75.54,75.54,10786.0,75.5709,103 | |
| 2024-03-01 15:42:00,1709307720000,75.57,75.68,75.57,75.67,12586.0,75.6354,112 | |
| 2024-03-01 15:43:00,1709307780000,75.68,75.7,75.58,75.6,24737.0,75.6095,144 | |
| 2024-03-01 15:44:00,1709307840000,75.57,75.57,75.53,75.545,23920.0,75.5557,221 | |
| 2024-03-01 15:45:00,1709307900000,75.56,75.57,75.52,75.53,44324.0,75.5508,182 | |
| 2024-03-01 15:46:00,1709307960000,75.55,75.55,75.46,75.46,5490.0,75.5247,59 | |
| 2024-03-01 15:47:00,1709308020000,75.48,75.515,75.44,75.45,70274.0,75.4528,296 | |
| 2024-03-01 15:48:00,1709308080000,75.4401,75.48,75.43,75.47,21936.0,75.4507,137 | |
| 2024-03-01 15:49:00,1709308140000,75.47,75.5,75.47,75.492,38513.0,75.4827,196 | |
| 2024-03-01 15:50:00,1709308200000,75.5,75.58,75.5,75.51,23068.0,75.5491,154 | |
| 2024-03-01 15:51:00,1709308260000,75.53,75.53,75.475,75.475,4430.0,75.51,62 | |
| 2024-03-01 15:52:00,1709308320000,75.49,75.54,75.49,75.52,9787.0,75.5153,110 | |
| 2024-03-01 15:53:00,1709308380000,75.52,75.52,75.48,75.48,5189.0,75.4928,54 | |
| 2024-03-01 15:54:00,1709308440000,75.49,75.53,75.49,75.53,6377.0,75.4965,49 | |
| 2024-03-01 15:55:00,1709308500000,75.52,75.57,75.45,75.46,14404.0,75.5269,145 | |
| 2024-03-01 15:56:00,1709308560000,75.46,75.47,75.4,75.44,16846.0,75.4222,142 | |
| 2024-03-01 15:57:00,1709308620000,75.445,75.515,75.44,75.51,14237.0,75.4683,70 | |
| 2024-03-01 15:58:00,1709308680000,75.505,75.51,75.48,75.48,11353.0,75.4961,31 | |
| 2024-03-01 15:59:00,1709308740000,75.51,75.51,75.49,75.49,3510.0,75.5015,30 | |
| 2024-03-01 16:00:00,1709308800000,75.51,75.54,75.5,75.53,5986.0,75.5198,62 | |
| 2024-03-01 16:01:00,1709308860000,75.53,75.53,75.47,75.48,5335.0,75.4877,52 | |
| 2024-03-01 16:02:00,1709308920000,75.48,75.48,75.46,75.46,7693.0,75.4646,71 | |
| 2024-03-01 16:03:00,1709308980000,75.48,75.48,75.45,75.47,2125.0,75.4669,31 | |
| 2024-03-01 16:04:00,1709309040000,75.48,75.53,75.47,75.52,12226.0,75.5128,75 | |
| 2024-03-01 16:05:00,1709309100000,75.5201,75.54,75.5051,75.5051,7487.0,75.5197,74 | |
| 2024-03-01 16:06:00,1709309160000,75.5,75.53,75.47,75.52,2788.0,75.4988,36 | |
| 2024-03-01 16:07:00,1709309220000,75.535,75.535,75.48,75.51,7567.0,75.5062,39 | |
| 2024-03-01 16:08:00,1709309280000,75.5,75.535,75.5,75.5,1647.0,75.5131,23 | |
| 2024-03-01 16:09:00,1709309340000,75.5,75.565,75.5,75.5364,5904.0,75.5523,56 | |
| 2024-03-01 16:10:00,1709309400000,75.54,75.575,75.54,75.56,3091.0,75.5564,49 | |
| 2024-03-01 16:11:00,1709309460000,75.59,75.64,75.59,75.635,6753.0,75.6087,72 | |
| 2024-03-01 16:12:00,1709309520000,75.6399,75.6399,75.62,75.63,1530.0,75.6277,19 | |
| 2024-03-01 16:13:00,1709309580000,75.65,75.71,75.645,75.67,10795.0,75.6874,121 | |
| 2024-03-01 16:14:00,1709309640000,75.68,75.69,75.66,75.6665,9579.0,75.6741,77 | |
| 2024-03-01 16:15:00,1709309700000,75.67,75.69,75.635,75.665,2104.0,75.6607,37 | |
| 2024-03-01 16:16:00,1709309760000,75.67,75.7,75.655,75.685,10978.0,75.6783,109 | |
| 2024-03-01 16:17:00,1709309820000,75.69,75.71,75.68,75.68,25515.0,75.7021,45 | |
| 2024-03-01 16:18:00,1709309880000,75.69,75.695,75.67,75.67,1584.0,75.6838,30 | |
| 2024-03-01 16:19:00,1709309940000,75.6802,75.69,75.62,75.64,5648.0,75.656,66 | |
| 2024-03-01 16:20:00,1709310000000,75.65,75.69,75.65,75.675,20477.0,75.6714,71 | |
| 2024-03-01 16:21:00,1709310060000,75.688,75.71,75.66,75.69,10170.0,75.6876,84 | |
| 2024-03-01 16:22:00,1709310120000,75.68,75.71,75.675,75.685,2375.0,75.6897,30 | |
| 2024-03-01 16:23:00,1709310180000,75.68,75.73,75.68,75.72,5375.0,75.703,52 | |
| 2024-03-01 16:24:00,1709310240000,75.71,75.76,75.71,75.745,22841.0,75.7394,171 | |
| 2024-03-01 16:25:00,1709310300000,75.75,75.8,75.735,75.79,7169.0,75.7689,71 | |
| 2024-03-01 16:26:00,1709310360000,75.81,75.81,75.75,75.7801,26192.0,75.7665,174 | |
| 2024-03-01 16:27:00,1709310420000,75.8,75.87,75.8,75.84,25390.0,75.8447,236 | |
| 2024-03-01 16:28:00,1709310480000,75.84,75.86,75.83,75.855,7590.0,75.8499,63 | |
| 2024-03-01 16:29:00,1709310540000,75.86,75.875,75.82,75.85,18117.0,75.846,127 | |
| 2024-03-01 16:30:00,1709310600000,75.8711,75.88,75.83,75.86,12512.0,75.8577,133 | |
| 2024-03-01 16:31:00,1709310660000,75.89,75.89,75.74,75.74,10150.0,75.8052,88 | |
| 2024-03-01 16:32:00,1709310720000,75.76,75.7998,75.7515,75.785,5875.0,75.7788,52 | |
| 2024-03-01 16:33:00,1709310780000,75.79,75.81,75.75,75.76,10546.0,75.7761,73 | |
| 2024-03-01 16:34:00,1709310840000,75.76,75.7701,75.7225,75.75,6053.0,75.7468,57 | |
| 2024-03-01 16:35:00,1709310900000,75.75,75.79,75.75,75.78,5253.0,75.7694,63 | |
| 2024-03-01 16:36:00,1709310960000,75.8,75.8087,75.715,75.715,10416.0,75.7679,84 | |
| 2024-03-01 16:37:00,1709311020000,75.71,75.74,75.675,75.74,6237.0,75.6969,39 | |
| 2024-03-01 16:38:00,1709311080000,75.72,75.735,75.71,75.735,4469.0,75.7229,34 | |
| 2024-03-01 16:39:00,1709311140000,75.77,75.81,75.77,75.775,2088.0,75.7904,32 | |
| 2024-03-01 16:40:00,1709311200000,75.81,75.82,75.76,75.77,9158.0,75.7979,59 | |
| 2024-03-01 16:41:00,1709311260000,75.77,75.79,75.765,75.78,6747.0,75.7781,59 | |
| 2024-03-01 16:42:00,1709311320000,75.8,75.8,75.76,75.8,54607.0,75.7867,124 | |
| 2024-03-01 16:43:00,1709311380000,75.82,75.84,75.785,75.8,7730.0,75.8082,62 | |
| 2024-03-01 16:44:00,1709311440000,75.81,75.83,75.81,75.815,4658.0,75.823,45 | |
| 2024-03-01 16:45:00,1709311500000,75.82,75.85,75.81,75.82,24230.0,75.8259,107 | |
| 2024-03-01 16:46:00,1709311560000,75.8301,75.8301,75.79,75.81,16107.0,75.8221,52 | |
| 2024-03-01 16:47:00,1709311620000,75.805,75.835,75.8,75.83,11250.0,75.8108,72 | |
| 2024-03-01 16:48:00,1709311680000,75.84,75.84,75.78,75.79,16667.0,75.8054,91 | |
| 2024-03-01 16:49:00,1709311740000,75.795,75.805,75.76,75.8,29551.0,75.7736,94 | |
| 2024-03-01 16:50:00,1709311800000,75.805,75.83,75.8,75.83,44254.0,75.811,159 | |
| 2024-03-01 16:51:00,1709311860000,75.83,75.83,75.82,75.83,6026.0,75.8224,38 | |
| 2024-03-01 16:52:00,1709311920000,75.85,75.88,75.84,75.86,13298.0,75.8621,100 | |
| 2024-03-01 16:53:00,1709311980000,75.87,75.87,75.85,75.865,11888.0,75.8644,67 | |
| 2024-03-01 16:54:00,1709312040000,75.86,75.92,75.86,75.92,7145.0,75.8969,67 | |
| 2024-03-01 16:55:00,1709312100000,75.91,75.94,75.91,75.92,7768.0,75.923,62 | |
| 2024-03-01 16:56:00,1709312160000,75.9199,75.925,75.89,75.91,6726.0,75.908,76 | |
| 2024-03-01 16:57:00,1709312220000,75.905,75.905,75.86,75.895,2486.0,75.8865,39 | |
| 2024-03-01 16:58:00,1709312280000,75.89,75.91,75.87,75.885,6756.0,75.8873,72 | |
| 2024-03-01 16:59:00,1709312340000,75.87,75.875,75.86,75.87,1457.0,75.87,21 | |
| 2024-03-01 17:00:00,1709312400000,75.87,75.89,75.85,75.87,2868.0,75.8698,43 | |
| 2024-03-01 17:01:00,1709312460000,75.87,75.87,75.82,75.84,9282.0,75.8365,69 | |
| 2024-03-01 17:02:00,1709312520000,75.82,75.82,75.73,75.74,27063.0,75.7768,214 | |
| 2024-03-01 17:03:00,1709312580000,75.76,75.77,75.73,75.765,7480.0,75.7533,55 | |
| 2024-03-01 17:04:00,1709312640000,75.7522,75.8186,75.75,75.8,4416.0,75.7886,51 | |
| 2024-03-01 17:05:00,1709312700000,75.79,75.8038,75.77,75.79,8755.0,75.7966,52 | |
| 2024-03-01 17:06:00,1709312760000,75.78,75.785,75.735,75.74,2777.0,75.7572,36 | |
| 2024-03-01 17:07:00,1709312820000,75.74,75.76,75.74,75.755,1324.0,75.7484,21 | |
| 2024-03-01 17:08:00,1709312880000,75.735,75.75,75.64,75.65,6151.0,75.6691,70 | |
| 2024-03-01 17:09:00,1709312940000,75.65,75.65,75.57,75.57,4137.0,75.6006,54 | |
| 2024-03-01 17:10:00,1709313000000,75.565,75.59,75.51,75.51,6980.0,75.5517,73 | |
| 2024-03-01 17:11:00,1709313060000,75.51,75.53,75.465,75.52,35364.0,75.4836,223 | |
| 2024-03-01 17:12:00,1709313120000,75.515,75.53,75.5,75.5,4370.0,75.519,42 | |
| 2024-03-01 17:13:00,1709313180000,75.52,75.53,75.5,75.51,10794.0,75.5192,86 | |
| 2024-03-01 17:14:00,1709313240000,75.52,75.53,75.45,75.45,4674.0,75.4832,55 | |
| 2024-03-01 17:15:00,1709313300000,75.45,75.45,75.4,75.415,7484.0,75.4239,79 | |
| 2024-03-01 17:16:00,1709313360000,75.43,75.44,75.4,75.42,5463.0,75.4209,48 | |
| 2024-03-01 17:17:00,1709313420000,75.42,75.425,75.35,75.3775,18212.0,75.4019,151 | |
| 2024-03-01 17:18:00,1709313480000,75.39,75.435,75.39,75.41,3970.0,75.4195,40 | |
| 2024-03-01 17:19:00,1709313540000,75.41,75.42,75.39,75.395,1469.0,75.4074,19 | |
| 2024-03-01 17:20:00,1709313600000,75.39,75.45,75.39,75.43,7102.0,75.4107,70 | |
| 2024-03-01 17:21:00,1709313660000,75.41,75.41,75.36,75.36,40157.0,75.3654,125 | |
| 2024-03-01 17:22:00,1709313720000,75.36,75.365,75.25,75.26,37347.0,75.285,281 | |
| 2024-03-01 17:23:00,1709313780000,75.26,75.33,75.25,75.26,32402.0,75.2801,188 | |
| 2024-03-01 17:24:00,1709313840000,75.28,75.31,75.25,75.27,15590.0,75.2775,96 | |
| 2024-03-01 17:25:00,1709313900000,75.27,75.28,75.24,75.24,12129.0,75.2521,73 | |
| 2024-03-01 17:26:00,1709313960000,75.23,75.235,75.11,75.11,7044.0,75.1609,83 | |
| 2024-03-01 17:27:00,1709314020000,75.12,75.21,75.12,75.21,21259.0,75.167,120 | |
| 2024-03-01 17:28:00,1709314080000,75.2,75.2,75.17,75.18,2695.0,75.1799,36 | |
| 2024-03-01 17:29:00,1709314140000,75.2,75.23,75.18,75.2,3933.0,75.2009,34 | |
| 2024-03-01 17:30:00,1709314200000,75.225,75.225,75.14,75.17,16268.0,75.1929,122 | |
| 2024-03-01 17:31:00,1709314260000,75.17,75.21,75.17,75.19,3765.0,75.1876,36 | |
| 2024-03-01 17:32:00,1709314320000,75.19,75.22,75.185,75.185,3685.0,75.2046,38 | |
| 2024-03-01 17:33:00,1709314380000,75.18,75.18,75.13,75.14,20378.0,75.173,47 | |
| 2024-03-01 17:34:00,1709314440000,75.16,75.16,75.14,75.16,3886.0,75.1473,48 | |
| 2024-03-01 17:35:00,1709314500000,75.15,75.16,75.1,75.13,3444.0,75.1184,35 | |
| 2024-03-01 17:36:00,1709314560000,75.125,75.125,75.07,75.08,4671.0,75.085,50 | |
| 2024-03-01 17:37:00,1709314620000,75.08,75.1,74.98,74.99,18094.0,75.0154,138 | |
| 2024-03-01 17:38:00,1709314680000,74.99,75.04,74.99,75.025,11969.0,75.0244,83 | |
| 2024-03-01 17:39:00,1709314740000,75.01,75.075,75.0,75.06,17573.0,75.0327,158 | |
| 2024-03-01 17:40:00,1709314800000,75.065,75.12,75.06,75.12,15790.0,75.0824,104 | |
| 2024-03-01 17:41:00,1709314860000,75.13,75.16,75.0835,75.09,38033.0,75.1248,241 | |
| 2024-03-01 17:42:00,1709314920000,75.125,75.16,75.12,75.155,16547.0,75.1577,46 | |
| 2024-03-01 17:43:00,1709314980000,75.14,75.14,75.07,75.1,8907.0,75.0999,68 | |
| 2024-03-01 17:44:00,1709315040000,75.0924,75.125,75.08,75.125,10086.0,75.0952,97 | |
| 2024-03-01 17:45:00,1709315100000,75.12,75.135,75.08,75.08,13943.0,75.0887,58 | |
| 2024-03-01 17:46:00,1709315160000,75.0775,75.17,75.075,75.17,28489.0,75.1554,43 | |
| 2024-03-01 17:47:00,1709315220000,75.16,75.16,75.07,75.07,5794.0,75.1213,56 | |
| 2024-03-01 17:48:00,1709315280000,75.06,75.07,75.03,75.06,5775.0,75.0529,25 | |
| 2024-03-01 17:49:00,1709315340000,75.06,75.06,75.025,75.05,7850.0,75.0392,30 | |
| 2024-03-01 17:50:00,1709315400000,75.0525,75.06,75.03,75.04,10145.0,75.0506,51 | |
| 2024-03-01 17:51:00,1709315460000,75.01,75.01,74.935,74.99,36784.0,74.9743,219 | |
| 2024-03-01 17:52:00,1709315520000,74.9799,75.055,74.97,75.055,13590.0,74.9878,73 | |
| 2024-03-01 17:53:00,1709315580000,75.059,75.1,75.055,75.1,20635.0,75.0676,123 | |
| 2024-03-01 17:54:00,1709315640000,75.09,75.2,75.08,75.18,23397.0,75.1349,123 | |
| 2024-03-01 17:55:00,1709315700000,75.17,75.24,75.17,75.24,4606.0,75.2033,50 | |
| 2024-03-01 17:56:00,1709315760000,75.23,75.34,75.23,75.34,25052.0,75.2904,205 | |
| 2024-03-01 17:57:00,1709315820000,75.32,75.3462,75.31,75.32,11831.0,75.3248,114 | |
| 2024-03-01 17:58:00,1709315880000,75.32,75.34,75.31,75.34,4912.0,75.3208,51 | |
| 2024-03-01 17:59:00,1709315940000,75.33,75.36,75.32,75.34,14060.0,75.3304,103 | |
| 2024-03-01 18:00:00,1709316000000,75.34,75.35,75.3,75.33,26503.0,75.3258,189 | |
| 2024-03-01 18:01:00,1709316060000,75.33,75.36,75.31,75.34,4157.0,75.3393,48 | |
| 2024-03-01 18:02:00,1709316120000,75.36,75.4097,75.35,75.35,14323.0,75.3932,98 | |
| 2024-03-01 18:03:00,1709316180000,75.35,75.37,75.32,75.36,6343.0,75.3427,57 | |
| 2024-03-01 18:04:00,1709316240000,75.35,75.4,75.35,75.39,2012.0,75.3783,25 | |
| 2024-03-01 18:05:00,1709316300000,75.37,75.39,75.35,75.38,3727.0,75.3769,44 | |
| 2024-03-01 18:06:00,1709316360000,75.38,75.38,75.34,75.36,5802.0,75.3609,71 | |
| 2024-03-01 18:07:00,1709316420000,75.36,75.4,75.36,75.39,1308.0,75.3827,15 | |
| 2024-03-01 18:08:00,1709316480000,75.38,75.395,75.38,75.39,1737.0,75.3912,22 | |
| 2024-03-01 18:09:00,1709316540000,75.39,75.39,75.285,75.285,25468.0,75.327,162 | |
| 2024-03-01 18:10:00,1709316600000,75.295,75.3,75.27,75.3,5025.0,75.2961,24 | |
| 2024-03-01 18:11:00,1709316660000,75.31,75.33,75.29,75.31,16474.0,75.306,126 | |
| 2024-03-01 18:12:00,1709316720000,75.305,75.305,75.285,75.29,5560.0,75.2983,19 | |
| 2024-03-01 18:13:00,1709316780000,75.265,75.265,75.21,75.2303,16095.0,75.2359,142 | |
| 2024-03-01 18:14:00,1709316840000,75.2209,75.23,75.17,75.175,12219.0,75.1989,48 | |
| 2024-03-01 18:15:00,1709316900000,75.18,75.18,75.14,75.14,2875.0,75.1599,33 | |
| 2024-03-01 18:16:00,1709316960000,75.155,75.155,75.14,75.14,3642.0,75.1448,35 | |
| 2024-03-01 18:17:00,1709317020000,75.145,75.23,75.145,75.23,17375.0,75.2013,86 | |
| 2024-03-01 18:18:00,1709317080000,75.23,75.24,75.21,75.22,1525.0,75.2274,24 | |
| 2024-03-01 18:19:00,1709317140000,75.22,75.25,75.2,75.2,2039.0,75.2291,33 | |
| 2024-03-01 18:20:00,1709317200000,75.205,75.21,75.18,75.205,10702.0,75.1985,73 | |
| 2024-03-01 18:21:00,1709317260000,75.2099,75.23,75.19,75.22,4412.0,75.212,46 | |
| 2024-03-01 18:22:00,1709317320000,75.22,75.25,75.21,75.25,5037.0,75.235,50 | |
| 2024-03-01 18:23:00,1709317380000,75.23,75.3,75.23,75.29,13703.0,75.2546,98 | |
| 2024-03-01 18:24:00,1709317440000,75.3,75.3,75.26,75.27,6704.0,75.2877,37 | |
| 2024-03-01 18:25:00,1709317500000,75.28,75.3,75.27,75.275,5630.0,75.2921,64 | |
| 2024-03-01 18:26:00,1709317560000,75.28,75.29,75.28,75.29,39675.0,75.3308,20 | |
| 2024-03-01 18:27:00,1709317620000,75.31,75.315,75.29,75.29,6800.0,75.307,58 | |
| 2024-03-01 18:28:00,1709317680000,75.29,75.29,75.24,75.24,3093.0,75.255,30 | |
| 2024-03-01 18:29:00,1709317740000,75.25,75.26,75.25,75.255,1490.0,75.2506,22 | |
| 2024-03-01 18:30:00,1709317800000,75.255,75.2601,75.2,75.21,12843.0,75.255,42 | |
| 2024-03-01 18:31:00,1709317860000,75.2,75.22,75.19,75.22,1615.0,75.1987,23 | |
| 2024-03-01 18:32:00,1709317920000,75.23,75.24,75.22,75.22,6050.0,75.2293,38 | |
| 2024-03-01 18:33:00,1709317980000,75.24,75.245,75.22,75.22,2493.0,75.239,21 | |
| 2024-03-01 18:34:00,1709318040000,75.22,75.235,75.17,75.18,10722.0,75.1912,79 | |
| 2024-03-01 18:35:00,1709318100000,75.185,75.19,75.16,75.19,11429.0,75.1762,41 | |
| 2024-03-01 18:36:00,1709318160000,75.205,75.21,75.14,75.14,22075.0,75.1788,156 | |
| 2024-03-01 18:37:00,1709318220000,75.15,75.15,75.1,75.14,13004.0,75.1188,106 | |
| 2024-03-01 18:38:00,1709318280000,75.14,75.1401,75.1,75.11,27183.0,75.1176,186 | |
| 2024-03-01 18:39:00,1709318340000,75.12,75.14,75.1,75.11,12741.0,75.1192,83 | |
| 2024-03-01 18:40:00,1709318400000,75.11,75.155,75.11,75.145,13812.0,75.1468,39 | |
| 2024-03-01 18:41:00,1709318460000,75.13,75.199,75.13,75.19,5799.0,75.1743,44 | |
| 2024-03-01 18:42:00,1709318520000,75.2,75.25,75.185,75.24,23403.0,75.2214,104 | |
| 2024-03-01 18:43:00,1709318580000,75.25,75.25,75.21,75.24,1923.0,75.2301,20 | |
| 2024-03-01 18:44:00,1709318640000,75.24,75.29,75.24,75.26,5217.0,75.2697,58 | |
| 2024-03-01 18:45:00,1709318700000,75.2573,75.285,75.25,75.28,6028.0,75.2622,38 | |
| 2024-03-01 18:46:00,1709318760000,75.28,75.28,75.25,75.25,11912.0,75.2641,90 | |
| 2024-03-01 18:47:00,1709318820000,75.26,75.275,75.26,75.27,1454.0,75.2665,20 | |
| 2024-03-01 18:48:00,1709318880000,75.28,75.28,75.265,75.28,5598.0,75.2736,38 | |
| 2024-03-01 18:49:00,1709318940000,75.27,75.29,75.25,75.25,8249.0,75.2685,73 | |
| 2024-03-01 18:50:00,1709319000000,75.24,75.285,75.24,75.28,6721.0,75.2695,79 | |
| 2024-03-01 18:51:00,1709319060000,75.27,75.285,75.235,75.24,7452.0,75.2656,39 | |
| 2024-03-01 18:52:00,1709319120000,75.23,75.23,75.18,75.22,5047.0,75.2097,48 | |
| 2024-03-01 18:53:00,1709319180000,75.21,75.21,75.18,75.1821,2417.0,75.1934,33 | |
| 2024-03-01 18:54:00,1709319240000,75.19,75.225,75.19,75.225,957.0,75.2081,11 | |
| 2024-03-01 18:55:00,1709319300000,75.23,75.235,75.19,75.19,1315.0,75.2005,19 | |
| 2024-03-01 18:56:00,1709319360000,75.2,75.2,75.17,75.19,2272.0,75.1904,25 | |
| 2024-03-01 18:57:00,1709319420000,75.2,75.22,75.2,75.22,912.0,75.2163,9 | |
| 2024-03-01 18:58:00,1709319480000,75.2,75.205,75.19,75.205,3073.0,75.1942,44 | |
| 2024-03-01 18:59:00,1709319540000,75.21,75.23,75.21,75.23,447.0,75.2134,8 | |
| 2024-03-01 19:00:00,1709319600000,75.22,75.22,75.15,75.17,7670.0,75.1824,65 | |
| 2024-03-01 19:01:00,1709319660000,75.18,75.1819,75.15,75.16,9610.0,75.169,53 | |
| 2024-03-01 19:02:00,1709319720000,75.16,75.18,75.15,75.15,3410.0,75.161,36 | |
| 2024-03-01 19:03:00,1709319780000,75.155,75.18,75.14,75.14,6657.0,75.1642,64 | |
| 2024-03-01 19:04:00,1709319840000,75.15,75.18,75.15,75.18,6300.0,75.1539,50 | |
| 2024-03-01 19:05:00,1709319900000,75.18,75.2,75.17,75.1999,3151.0,75.1904,38 | |
| 2024-03-01 19:06:00,1709319960000,75.25,75.2501,75.22,75.225,1459.0,75.239,23 | |
| 2024-03-01 19:07:00,1709320020000,75.21,75.21,75.18,75.18,5657.0,75.1892,44 | |
| 2024-03-01 19:08:00,1709320080000,75.19,75.245,75.19,75.245,1956.0,75.2194,21 | |
| 2024-03-01 19:09:00,1709320140000,75.23,75.26,75.23,75.24,1029.0,75.2417,15 | |
| 2024-03-01 19:10:00,1709320200000,75.25,75.25,75.21,75.22,8327.0,75.2234,60 | |
| 2024-03-01 19:11:00,1709320260000,75.22,75.23,75.21,75.21,3252.0,75.2204,40 | |
| 2024-03-01 19:12:00,1709320320000,75.21,75.235,75.21,75.23,1740.0,75.2265,21 | |
| 2024-03-01 19:13:00,1709320380000,75.23,75.23,75.19,75.21,5210.0,75.2003,63 | |
| 2024-03-01 19:14:00,1709320440000,75.21,75.24,75.2,75.2,1657.0,75.2174,26 | |
| 2024-03-01 19:15:00,1709320500000,75.23,75.275,75.22,75.275,4684.0,75.2366,51 | |
| 2024-03-01 19:16:00,1709320560000,75.27,75.29,75.27,75.28,2143.0,75.2772,28 | |
| 2024-03-01 19:17:00,1709320620000,75.28,75.28,75.25,75.2676,13540.0,75.2638,68 | |
| 2024-03-01 19:18:00,1709320680000,75.27,75.28,75.23,75.23,3859.0,75.2517,42 | |
| 2024-03-01 19:19:00,1709320740000,75.24,75.24,75.21,75.23,8846.0,75.2192,80 | |
| 2024-03-01 19:20:00,1709320800000,75.22,75.29,75.18,75.29,7288.0,75.2323,70 | |
| 2024-03-01 19:21:00,1709320860000,75.29,75.3,75.27,75.27,4922.0,75.2823,47 | |
| 2024-03-01 19:22:00,1709320920000,75.28,75.31,75.275,75.285,4477.0,75.2954,44 | |
| 2024-03-01 19:23:00,1709320980000,75.285,75.305,75.28,75.3,4371.0,75.2936,39 | |
| 2024-03-01 19:24:00,1709321040000,75.3,75.3,75.27,75.285,16379.0,75.2884,108 | |
| 2024-03-01 19:25:00,1709321100000,75.3,75.33,75.29,75.295,9762.0,75.3092,70 | |
| 2024-03-01 19:26:00,1709321160000,75.295,75.31,75.275,75.28,7737.0,75.2889,68 | |
| 2024-03-01 19:27:00,1709321220000,75.275,75.33,75.24,75.25,15751.0,75.2875,109 | |
| 2024-03-01 19:28:00,1709321280000,75.25,75.26,75.1,75.1,36095.0,75.1918,269 | |
| 2024-03-01 19:29:00,1709321340000,75.09,75.11,75.08,75.11,43977.0,75.1513,87 | |
| 2024-03-01 19:30:00,1709321400000,75.11,75.15,75.1,75.125,16391.0,75.1325,119 | |
| 2024-03-01 19:31:00,1709321460000,75.14,75.14,75.1,75.1,3902.0,75.1187,39 | |
| 2024-03-01 19:32:00,1709321520000,75.13,75.16,75.13,75.14,2718.0,75.1374,32 | |
| 2024-03-01 19:33:00,1709321580000,75.15,75.17,75.1403,75.1403,3543.0,75.158,32 | |
| 2024-03-01 19:34:00,1709321640000,75.15,75.15,75.13,75.135,9314.0,75.1403,70 | |
| 2024-03-01 19:35:00,1709321700000,75.14,75.15,75.13,75.14,1071.0,75.1387,13 | |
| 2024-03-01 19:36:00,1709321760000,75.16,75.17,75.14,75.14,17163.0,75.1557,117 | |
| 2024-03-01 19:37:00,1709321820000,75.13,75.165,75.13,75.16,4261.0,75.1413,40 | |
| 2024-03-01 19:38:00,1709321880000,75.16,75.16,75.14,75.14,1370.0,75.1488,15 | |
| 2024-03-01 19:39:00,1709321940000,75.14,75.145,75.13,75.13,2664.0,75.1324,27 | |
| 2024-03-01 19:40:00,1709322000000,75.135,75.16,75.13,75.135,14778.0,75.1415,68 | |
| 2024-03-01 19:41:00,1709322060000,75.135,75.14,75.12,75.12,25261.0,75.1271,148 | |
| 2024-03-01 19:42:00,1709322120000,75.125,75.14,75.11,75.13,25396.0,75.123,178 | |
| 2024-03-01 19:43:00,1709322180000,75.13,75.14,75.13,75.13,5515.0,75.1307,29 | |
| 2024-03-01 19:44:00,1709322240000,75.13,75.1401,75.125,75.13,1071.0,75.1326,12 | |
| 2024-03-01 19:45:00,1709322300000,75.11,75.11,75.09,75.09,2797.0,75.1014,34 | |
| 2024-03-01 19:46:00,1709322360000,75.08,75.09,75.07,75.07,1921.0,75.0752,21 | |
| 2024-03-01 19:47:00,1709322420000,75.07,75.1,75.05,75.1,16182.0,75.0762,117 | |
| 2024-03-01 19:48:00,1709322480000,75.08,75.08,75.05,75.07,19032.0,75.0579,95 | |
| 2024-03-01 19:49:00,1709322540000,75.07,75.07,75.0678,75.07,8426.0,75.07,47 | |
| 2024-03-01 19:50:00,1709322600000,75.065,75.065,75.055,75.055,1482.0,75.0597,10 | |
| 2024-03-01 19:51:00,1709322660000,75.065,75.07,75.06,75.07,3085.0,75.0681,23 | |
| 2024-03-01 19:52:00,1709322720000,75.075,75.095,75.07,75.095,2353.0,75.0822,29 | |
| 2024-03-01 19:53:00,1709322780000,75.09,75.12,75.09,75.1,15107.0,75.1087,102 | |
| 2024-03-01 19:54:00,1709322840000,75.1,75.11,75.1,75.1,2289.0,75.1012,28 | |
| 2024-03-01 19:55:00,1709322900000,75.09,75.095,75.08,75.08,13043.0,75.0885,69 | |
| 2024-03-01 19:56:00,1709322960000,75.08,75.12,75.08,75.11,9720.0,75.1014,67 | |
| 2024-03-01 19:57:00,1709323020000,75.11,75.13,75.11,75.1101,24569.0,75.1135,76 | |
| 2024-03-01 19:58:00,1709323080000,75.11,75.115,75.1029,75.11,4997.0,75.1079,31 | |
| 2024-03-01 19:59:00,1709323140000,75.115,75.115,75.115,75.115,427.0,75.115,2 | |
| 2024-03-01 20:00:00,1709323200000,75.115,75.115,75.09,75.09,2067.0,75.1058,21 | |
| 2024-03-01 20:01:00,1709323260000,75.095,75.095,75.08,75.0825,2287.0,75.0839,25 | |
| 2024-03-01 20:02:00,1709323320000,75.09,75.12,75.09,75.11,4275.0,75.0999,40 | |
| 2024-03-01 20:03:00,1709323380000,75.1,75.105,75.085,75.085,1697.0,75.0929,26 | |
| 2024-03-01 20:04:00,1709323440000,75.08,75.0801,75.04,75.04,6635.0,75.0558,73 | |
| 2024-03-01 20:05:00,1709323500000,75.04,75.05,75.01,75.01,4837.0,75.0376,45 | |
| 2024-03-01 20:06:00,1709323560000,75.025,75.0319,75.02,75.03,5251.0,75.0279,53 | |
| 2024-03-01 20:07:00,1709323620000,75.045,75.045,75.04,75.04,666.0,75.0397,21 | |
| 2024-03-01 20:08:00,1709323680000,75.04,75.045,75.03,75.03,4196.0,75.0394,45 | |
| 2024-03-01 20:09:00,1709323740000,75.035,75.045,75.03,75.0401,1593.0,75.0372,28 | |
| 2024-03-01 20:10:00,1709323800000,75.04,75.05,75.035,75.035,12419.0,75.0406,83 | |
| 2024-03-01 20:11:00,1709323860000,75.03,75.03,75.01,75.015,4591.0,75.0203,43 | |
| 2024-03-01 20:12:00,1709323920000,75.015,75.015,75.01,75.01,690.0,75.0138,10 | |
| 2024-03-01 20:13:00,1709323980000,75.02,75.05,75.02,75.045,6944.0,75.0409,57 | |
| 2024-03-01 20:14:00,1709324040000,75.0499,75.055,75.03,75.04,43577.0,75.0357,247 | |
| 2024-03-01 20:15:00,1709324100000,75.04,75.05,75.04,75.05,2132.0,75.0456,31 | |
| 2024-03-01 20:16:00,1709324160000,75.045,75.045,75.04,75.04,6367.0,75.0403,44 | |
| 2024-03-01 20:17:00,1709324220000,75.04,75.045,75.02,75.025,2222.0,75.0376,21 | |
| 2024-03-01 20:18:00,1709324280000,75.03,75.035,75.025,75.03,681.0,75.0287,11 | |
| 2024-03-01 20:19:00,1709324340000,75.035,75.035,75.035,75.035,185.0,75.0351,3 | |
| 2024-03-01 20:20:00,1709324400000,75.04,75.04,75.035,75.04,3775.0,75.0394,41 | |
| 2024-03-01 20:21:00,1709324460000,75.03,75.035,75.025,75.025,900.0,75.03,14 | |
| 2024-03-01 20:22:00,1709324520000,75.025,75.03,75.025,75.03,1565.0,75.029,15 | |
| 2024-03-01 20:23:00,1709324580000,75.03,75.04,75.03,75.0301,2480.0,75.0387,29 | |
| 2024-03-01 20:24:00,1709324640000,75.04,75.045,75.04,75.045,1072.0,75.0426,22 | |
| 2024-03-01 20:25:00,1709324700000,75.05,75.06,75.045,75.06,21201.0,75.0522,110 | |
| 2024-03-01 20:26:00,1709324760000,75.06,75.06,75.05,75.05,148721.0,75.0524,777 | |
| 2024-03-01 20:27:00,1709324820000,75.06,75.11,75.06,75.09,73208.0,75.0749,448 | |
| 2024-03-01 20:28:00,1709324880000,75.08,75.08,75.07,75.07,8967.0,75.0752,40 | |
| 2024-03-01 20:29:00,1709324940000,75.075,75.08,75.07,75.07,3568.0,75.0713,17 | |
| 2024-03-01 20:30:00,1709325000000,75.07,75.075,75.06,75.065,6667.0,75.0694,58 | |
| 2024-03-01 20:31:00,1709325060000,75.065,75.075,75.06,75.06,13746.0,75.066,105 | |
| 2024-03-01 20:32:00,1709325120000,75.0626,75.065,75.06,75.06,1564.0,75.0621,12 | |
| 2024-03-01 20:33:00,1709325180000,75.07,75.07,75.06,75.065,16843.0,75.0643,101 | |
| 2024-03-01 20:34:00,1709325240000,75.065,75.07,75.06,75.065,114550.0,75.0628,648 | |
| 2024-03-01 20:35:00,1709325300000,75.065,75.065,75.04,75.04,24423.0,75.0508,182 | |
| 2024-03-01 20:36:00,1709325360000,75.04,75.04,75.01,75.01,3198.0,75.029,30 | |
| 2024-03-01 20:37:00,1709325420000,75.01,75.01,74.995,75.005,12791.0,75.0014,111 | |
| 2024-03-01 20:38:00,1709325480000,75.01,75.015,74.995,74.995,16613.0,75.0039,96 | |
| 2024-03-01 20:39:00,1709325540000,74.99,74.9994,74.985,74.985,3027.0,74.9897,57 | |
| 2024-03-01 20:40:00,1709325600000,74.98,74.99,74.97,74.99,4779.0,74.9773,34 | |
| 2024-03-01 20:41:00,1709325660000,74.99,74.995,74.99,74.995,4756.0,74.9946,24 | |
| 2024-03-01 20:42:00,1709325720000,75.0,75.0,74.97,74.98,15536.0,74.9798,138 | |
| 2024-03-01 20:43:00,1709325780000,74.98,74.985,74.98,74.985,4095.0,74.9812,56 | |
| 2024-03-01 20:44:00,1709325840000,74.99,75.0,74.985,75.0,5790.0,74.9914,64 | |
| 2024-03-01 20:45:00,1709325900000,75.0,75.0,74.98,74.985,9689.0,74.9911,97 | |
| 2024-03-01 20:46:00,1709325960000,74.985,74.985,74.9701,74.98,6313.0,74.978,50 | |
| 2024-03-01 20:47:00,1709326020000,74.975,74.995,74.975,74.995,5478.0,74.9842,78 | |
| 2024-03-01 20:48:00,1709326080000,74.995,74.995,74.97,74.975,10320.0,74.9862,96 | |
| 2024-03-01 20:49:00,1709326140000,74.975,74.98,74.97,74.975,1498.0,74.9743,19 | |
| 2024-03-01 20:50:00,1709326200000,74.9713,74.975,74.95,74.95,10596.0,74.9622,89 | |
| 2024-03-01 20:51:00,1709326260000,74.955,74.955,74.93,74.945,17095.0,74.9396,142 | |
| 2024-03-01 20:52:00,1709326320000,74.945,74.96,74.945,74.96,7324.0,74.95,88 | |
| 2024-03-01 20:53:00,1709326380000,74.95,74.99,74.95,74.985,17801.0,74.9733,137 | |
| 2024-03-01 20:54:00,1709326440000,74.985,74.985,74.965,74.985,23837.0,74.9744,207 | |
| 2024-03-01 20:55:00,1709326500000,74.98,74.985,74.9701,74.985,15714.0,74.9801,122 | |
| 2024-03-01 20:56:00,1709326560000,74.985,74.99,74.95,74.96,50668.0,74.9689,313 | |
| 2024-03-01 20:57:00,1709326620000,74.955,74.9795,74.9501,74.975,16427.0,74.9669,136 | |
| 2024-03-01 20:58:00,1709326680000,74.975,74.99,74.965,74.97,46300.0,74.9765,287 | |
| 2024-03-01 20:59:00,1709326740000,74.97,74.985,74.95,74.96,66549.0,74.9706,546 | |
| 2024-03-01 21:00:00,1709326800000,74.95,74.95,74.95,74.95,252.0,74.9493,9 | |
| 2024-03-01 21:03:00,1709326980000,75.3055,75.3055,74.92,74.92,92265.0,75.3019,10 | |
| 2024-03-01 21:08:00,1709327280000,74.91,74.91,74.91,74.91,143.0,74.9092,5 | |
| 2024-03-01 21:09:00,1709327340000,74.89,74.89,74.89,74.89,218.0,74.8971,6 | |
| 2024-03-01 21:10:00,1709327400000,74.93,74.93,74.93,74.93,102.0,74.9304,3 | |
| 2024-03-01 21:25:00,1709328300000,74.94,74.94,74.94,74.94,301.0,74.94,2 | |
| 2024-03-01 21:31:00,1709328660000,74.95,74.95,74.95,74.95,100.0,74.95,1 | |
| 2024-03-01 21:45:00,1709329500000,74.95,74.95,74.95,74.95,524.0,74.95,4 | |
| 2024-03-01 21:46:00,1709329560000,74.95,74.95,74.95,74.95,152.0,74.9501,3 | |
| 2024-03-01 22:00:00,1709330400000,74.98,74.98,74.98,74.98,100.0,74.98,1 | |
| 2024-03-04 09:02:00,1709542920000,75.27,75.27,75.27,75.27,150.0,75.27,1 | |
| 2024-03-04 09:21:00,1709544060000,75.22,75.22,75.22,75.22,540.0,75.22,1 | |
| 2024-03-04 09:22:00,1709544120000,75.21,75.21,75.21,75.21,300.0,75.21,1 | |
| 2024-03-04 09:30:00,1709544600000,75.21,75.21,75.21,75.21,150.0,75.21,1 | |
| 2024-03-04 09:37:00,1709545020000,75.11,75.11,75.11,75.11,386.0,75.1191,6 | |
| 2024-03-04 09:38:00,1709545080000,75.09,75.09,75.09,75.09,100.0,75.09,1 | |
| 2024-03-04 09:41:00,1709545260000,75.04,75.04,75.04,75.04,440.0,75.04,1 | |
| 2024-03-04 09:42:00,1709545320000,75.1,75.1,75.1,75.1,100.0,75.1,1 | |
| 2024-03-04 09:50:00,1709545800000,75.0,75.02,75.0,75.0,404.0,75.005,3 | |
| 2024-03-04 09:52:00,1709545920000,75.05,75.05,75.05,75.05,100.0,75.05,1 | |
| 2024-03-04 09:57:00,1709546220000,74.98,74.98,74.98,74.98,100.0,74.98,1 | |
| 2024-03-04 10:10:00,1709547000000,75.05,75.05,75.05,75.05,788.0,75.05,4 | |
| 2024-03-04 10:32:00,1709548320000,75.0,75.0,74.95,74.95,750.0,74.9833,4 | |
| 2024-03-04 10:45:00,1709549100000,75.02,75.02,75.02,75.02,750.0,75.02,4 | |
| 2024-03-04 10:57:00,1709549820000,74.87,74.87,74.87,74.87,500.0,74.87,1 | |
| 2024-03-04 11:00:00,1709550000000,74.91,74.91,74.91,74.91,500.0,74.91,4 | |
| 2024-03-04 11:01:00,1709550060000,74.87,74.87,74.87,74.87,100.0,74.87,1 | |
| 2024-03-04 11:02:00,1709550120000,74.85,74.85,74.85,74.85,750.0,74.85,1 | |
| 2024-03-04 11:11:00,1709550660000,74.79,74.79,74.79,74.79,500.0,74.79,1 | |
| 2024-03-04 11:19:00,1709551140000,74.77,74.77,74.77,74.77,120.0,74.77,1 | |
| 2024-03-04 11:48:00,1709552880000,74.75,74.75,74.75,74.75,650.0,74.75,1 | |
| 2024-03-04 11:56:00,1709553360000,74.65,74.65,74.65,74.65,1100.0,74.65,1 | |
| 2024-03-04 12:02:00,1709553720000,74.62,74.62,74.62,74.62,100.0,74.62,1 | |
| 2024-03-04 12:15:00,1709554500000,74.65,74.65,74.65,74.65,350.0,74.6471,3 | |
| 2024-03-04 12:25:00,1709555100000,74.63,74.63,74.63,74.63,102.0,74.6296,2 | |
| 2024-03-04 12:30:00,1709555400000,74.59,74.59,74.58,74.58,1157.0,74.5886,8 | |
| 2024-03-04 12:31:00,1709555460000,74.54,74.54,74.5,74.5,1534.0,74.5262,10 | |
| 2024-03-04 12:38:00,1709555880000,74.61,74.61,74.61,74.61,1000.0,74.61,1 | |
| 2024-03-04 12:46:00,1709556360000,74.7,74.7,74.7,74.7,150.0,74.7,1 | |
| 2024-03-04 12:48:00,1709556480000,74.8,74.8,74.79,74.79,1250.0,74.7976,5 | |
| 2024-03-04 12:53:00,1709556780000,74.78,74.78,74.78,74.78,686.0,74.7803,3 | |
| 2024-03-04 12:55:00,1709556900000,74.8,74.8,74.8,74.8,1360.0,74.8007,5 | |
| 2024-03-04 13:00:00,1709557200000,74.6591,74.9,74.6591,74.81,1028.0,74.7169,17 | |
| 2024-03-04 13:01:00,1709557260000,75.03,75.31,74.96,74.97,4471.0,75.0246,35 | |
| 2024-03-04 13:04:00,1709557440000,75.05,75.05,75.05,75.05,1542.0,75.1908,12 | |
| 2024-03-04 13:05:00,1709557500000,74.93,74.93,74.93,74.93,1672.0,74.9795,9 | |
| 2024-03-04 13:26:00,1709558760000,74.81,74.81,74.81,74.81,633.0,74.8167,3 | |
| 2024-03-04 13:35:00,1709559300000,74.94,74.96,74.94,74.96,2220.0,74.9434,19 | |
| 2024-03-04 13:37:00,1709559420000,74.959,74.959,74.959,74.959,500.0,74.959,1 | |
| 2024-03-04 13:44:00,1709559840000,74.96,74.98,74.96,74.98,1000.0,74.97,2 | |
| 2024-03-04 13:46:00,1709559960000,75.0,75.0,75.0,75.0,147.0,75.0001,5 | |
| 2024-03-04 13:47:00,1709560020000,75.05,75.1,75.05,75.1,5208.0,75.0981,20 | |
| 2024-03-04 13:48:00,1709560080000,75.12,75.14,75.12,75.13,10015.0,75.1318,32 | |
| 2024-03-04 13:49:00,1709560140000,75.11,75.11,75.11,75.11,325.0,75.0911,6 | |
| 2024-03-04 13:50:00,1709560200000,75.08,75.08,75.08,75.08,1150.0,75.0787,4 | |
| 2024-03-04 13:52:00,1709560320000,75.07,75.07,75.07,75.07,700.0,75.0643,5 | |
| 2024-03-04 13:54:00,1709560440000,75.12,75.12,75.12,75.12,573.0,75.1179,17 | |
| 2024-03-04 13:56:00,1709560560000,75.14,75.15,75.14,75.15,3518.0,75.1486,13 | |
| 2024-03-04 13:59:00,1709560740000,75.2,75.22,75.18,75.22,4038.0,75.2106,35 | |
| 2024-03-04 14:00:00,1709560800000,75.2,75.25,75.2,75.25,4653.0,75.2229,15 | |
| 2024-03-04 14:01:00,1709560860000,75.27,75.27,75.27,75.27,510.0,75.2701,6 | |
| 2024-03-04 14:02:00,1709560920000,75.29,75.29,75.25,75.27,7516.0,75.2661,25 | |
| 2024-03-04 14:03:00,1709560980000,75.26,75.34,75.26,75.34,3037.0,75.2661,15 | |
| 2024-03-04 14:05:00,1709561100000,75.39,75.43,75.39,75.41,1122.0,75.41,5 | |
| 2024-03-04 14:06:00,1709561160000,75.36,75.36,75.36,75.36,250.0,75.36,13 | |
| 2024-03-04 14:07:00,1709561220000,75.39,75.39,75.39,75.39,1515.0,75.3898,5 | |
| 2024-03-04 14:08:00,1709561280000,75.35,75.35,75.3,75.3,582.0,75.3285,10 | |
| 2024-03-04 14:10:00,1709561400000,75.31,75.31,75.31,75.31,816.0,75.3093,5 | |
| 2024-03-04 14:11:00,1709561460000,75.37,75.37,75.37,75.37,175.0,75.3583,12 | |
| 2024-03-04 14:13:00,1709561580000,75.37,75.37,75.36,75.36,851.0,75.3653,16 | |
| 2024-03-04 14:15:00,1709561700000,75.38,75.39,75.38,75.38,1195.0,75.3825,13 | |
| 2024-03-04 14:16:00,1709561760000,75.33,75.33,75.32,75.32,302.0,75.3267,4 | |
| 2024-03-04 14:17:00,1709561820000,75.36,75.36,75.36,75.36,440.0,75.3566,5 | |
| 2024-03-04 14:18:00,1709561880000,75.31,75.31,75.3,75.31,935.0,75.3045,12 | |
| 2024-03-04 14:19:00,1709561940000,75.3,75.3,75.26,75.26,745.0,75.2663,10 | |
| 2024-03-04 14:20:00,1709562000000,75.24,75.24,75.16,75.16,830.0,75.2187,18 | |
| 2024-03-04 14:25:00,1709562300000,75.29,75.29,75.29,75.29,210.0,75.29,4 | |
| 2024-03-04 14:26:00,1709562360000,75.4,75.41,75.4,75.41,638.0,75.4075,5 | |
| 2024-03-04 14:27:00,1709562420000,75.4,75.4,75.4,75.4,262.0,75.4015,3 | |
| 2024-03-04 14:29:00,1709562540000,75.4404,75.4404,75.4404,75.4404,233.0,75.4427,4 | |
| 2024-03-04 14:30:00,1709562600000,75.43,75.4699,75.4101,75.43,21018.0,75.4472,170 | |
| 2024-03-04 14:31:00,1709562660000,75.45,75.5,75.42,75.49,14508.0,75.4763,54 | |
| 2024-03-04 14:32:00,1709562720000,75.49,75.49,75.44,75.47,42918.0,75.4635,259 | |
| 2024-03-04 14:33:00,1709562780000,75.49,75.495,75.4,75.45,50028.0,75.4571,386 | |
| 2024-03-04 14:34:00,1709562840000,75.42,75.42,75.34,75.34,5637.0,75.3806,63 | |
| 2024-03-04 14:35:00,1709562900000,75.33,75.34,75.225,75.24,17041.0,75.2693,156 | |
| 2024-03-04 14:36:00,1709562960000,75.24,75.28,75.23,75.28,6853.0,75.2579,68 | |
| 2024-03-04 14:37:00,1709563020000,75.26,75.31,75.26,75.26,2699.0,75.2903,37 | |
| 2024-03-04 14:38:00,1709563080000,75.25,75.27,75.24,75.25,4937.0,75.2534,36 | |
| 2024-03-04 14:39:00,1709563140000,75.24,75.33,75.24,75.33,4927.0,75.2844,51 | |
| 2024-03-04 14:40:00,1709563200000,75.32,75.3252,75.3,75.31,3911.0,75.312,39 | |
| 2024-03-04 14:41:00,1709563260000,75.31,75.39,75.31,75.39,2726.0,75.3618,37 | |
| 2024-03-04 14:42:00,1709563320000,75.38,75.4,75.34,75.34,5612.0,75.3687,56 | |
| 2024-03-04 14:43:00,1709563380000,75.31,75.335,75.3,75.3,2012.0,75.3153,24 | |
| 2024-03-04 14:44:00,1709563440000,75.2901,75.2901,75.165,75.18,16666.0,75.2081,151 | |
| 2024-03-04 14:45:00,1709563500000,75.19,75.25,75.19,75.25,10173.0,75.2094,104 | |
| 2024-03-04 14:46:00,1709563560000,75.24,75.28,75.21,75.28,6012.0,75.2381,66 | |
| 2024-03-04 14:47:00,1709563620000,75.27,75.27,75.22,75.27,6487.0,75.2367,59 | |
| 2024-03-04 14:48:00,1709563680000,75.26,75.315,75.26,75.3,16698.0,75.2947,111 | |
| 2024-03-04 14:49:00,1709563740000,75.29,75.33,75.27,75.29,5756.0,75.2945,58 | |
| 2024-03-04 14:50:00,1709563800000,75.29,75.32,75.2747,75.3,3504.0,75.292,48 | |
| 2024-03-04 14:51:00,1709563860000,75.29,75.3,75.28,75.3,1755.0,75.2913,22 | |
| 2024-03-04 14:52:00,1709563920000,75.28,75.28,75.18,75.21,20982.0,75.2143,226 | |
| 2024-03-04 14:53:00,1709563980000,75.205,75.21,75.18,75.21,15994.0,75.202,113 | |
| 2024-03-04 14:54:00,1709564040000,75.2,75.2,75.18,75.2,4706.0,75.1903,61 | |
| 2024-03-04 14:55:00,1709564100000,75.19,75.22,75.18,75.19,9028.0,75.1911,61 | |
| 2024-03-04 14:56:00,1709564160000,75.22,75.24,75.22,75.235,4058.0,75.237,44 | |
| 2024-03-04 14:57:00,1709564220000,75.23,75.24,75.12,75.13,17925.0,75.1577,159 | |
| 2024-03-04 14:58:00,1709564280000,75.11,75.11,74.9908,74.995,42369.0,75.0502,313 | |
| 2024-03-04 14:59:00,1709564340000,74.9901,74.9901,74.9469,74.96,14664.0,74.9642,129 | |
| 2024-03-04 15:00:00,1709564400000,74.94,74.99,74.91,74.97,18066.0,74.9402,129 | |
| 2024-03-04 15:01:00,1709564460000,74.95,74.96,74.89,74.915,9263.0,74.9177,80 | |
| 2024-03-04 15:02:00,1709564520000,74.92,74.92,74.89,74.9002,5757.0,74.9016,49 | |
| 2024-03-04 15:03:00,1709564580000,74.91,74.935,74.88,74.93,8881.0,74.9151,104 | |
| 2024-03-04 15:04:00,1709564640000,74.93,74.94,74.9,74.94,6481.0,74.917,65 | |
| 2024-03-04 15:05:00,1709564700000,74.92,75.02,74.92,75.01,42095.0,74.9848,316 | |
| 2024-03-04 15:06:00,1709564760000,75.01,75.01,74.94,74.94,10823.0,74.9691,50 | |
| 2024-03-04 15:07:00,1709564820000,74.94,74.94,74.91,74.94,5713.0,74.9229,58 | |
| 2024-03-04 15:08:00,1709564880000,74.93,74.96,74.93,74.94,6316.0,74.9466,72 | |
| 2024-03-04 15:09:00,1709564940000,74.9,74.92,74.82,74.855,52326.0,74.8749,403 | |
| 2024-03-04 15:10:00,1709565000000,74.85,74.85,74.68,74.73,56846.0,74.7615,446 | |
| 2024-03-04 15:11:00,1709565060000,74.72,74.73,74.66,74.66,20293.0,74.7006,209 | |
| 2024-03-04 15:12:00,1709565120000,74.66,74.68,74.64,74.67,14255.0,74.6659,162 | |
| 2024-03-04 15:13:00,1709565180000,74.67,74.705,74.66,74.7,4049.0,74.6915,38 | |
| 2024-03-04 15:14:00,1709565240000,74.71,74.72,74.675,74.7,7530.0,74.6829,29 | |
| 2024-03-04 15:15:00,1709565300000,74.72,74.77,74.72,74.75,16903.0,74.7513,79 | |
| 2024-03-04 15:16:00,1709565360000,74.74,74.79,74.73,74.73,8764.0,74.7436,43 | |
| 2024-03-04 15:17:00,1709565420000,74.71,74.75,74.7,74.7105,7255.0,74.7261,48 | |
| 2024-03-04 15:18:00,1709565480000,74.7,74.71,74.66,74.68,7376.0,74.6755,66 | |
| 2024-03-04 15:19:00,1709565540000,74.68,74.76,74.68,74.71,3732.0,74.7276,36 | |
| 2024-03-04 15:20:00,1709565600000,74.7,74.7,74.67,74.67,7764.0,74.6756,82 | |
| 2024-03-04 15:21:00,1709565660000,74.67,74.69,74.6,74.61,14662.0,74.6411,142 | |
| 2024-03-04 15:22:00,1709565720000,74.61,74.69,74.61,74.67,31194.0,74.6483,210 | |
| 2024-03-04 15:23:00,1709565780000,74.68,74.75,74.68,74.74,12828.0,74.7254,118 | |
| 2024-03-04 15:24:00,1709565840000,74.74,74.77,74.72,74.74,4922.0,74.7411,43 | |
| 2024-03-04 15:25:00,1709565900000,74.74,74.74,74.68,74.71,9847.0,74.7109,100 | |
| 2024-03-04 15:26:00,1709565960000,74.67,74.71,74.645,74.67,19789.0,74.6784,147 | |
| 2024-03-04 15:27:00,1709566020000,74.68,74.72,74.65,74.65,7037.0,74.6939,74 | |
| 2024-03-04 15:28:00,1709566080000,74.65,74.66,74.63,74.63,4179.0,74.6468,46 | |
| 2024-03-04 15:29:00,1709566140000,74.66,74.7,74.66,74.7,4946.0,74.6816,44 | |
| 2024-03-04 15:30:00,1709566200000,74.69,74.73,74.69,74.73,2377.0,74.7064,31 | |
| 2024-03-04 15:31:00,1709566260000,74.71,74.75,74.71,74.74,4197.0,74.7359,46 | |
| 2024-03-04 15:32:00,1709566320000,74.73,74.73,74.63,74.65,6057.0,74.6754,66 | |
| 2024-03-04 15:33:00,1709566380000,74.65,74.705,74.65,74.69,3122.0,74.6866,34 | |
| 2024-03-04 15:34:00,1709566440000,74.67,74.72,74.67,74.71,9904.0,74.695,34 | |
| 2024-03-04 15:35:00,1709566500000,74.7,74.74,74.7,74.71,7695.0,74.7126,73 | |
| 2024-03-04 15:36:00,1709566560000,74.7,74.82,74.7,74.81,9618.0,74.7666,85 | |
| 2024-03-04 15:37:00,1709566620000,74.81,74.82,74.76,74.78,11910.0,74.8065,94 | |
| 2024-03-04 15:38:00,1709566680000,74.79,74.83,74.79,74.83,11668.0,74.8156,49 | |
| 2024-03-04 15:39:00,1709566740000,74.83,74.85,74.82,74.82,2231.0,74.8323,29 | |
| 2024-03-04 15:40:00,1709566800000,74.8256,74.84,74.8187,74.84,4735.0,74.8309,31 | |
| 2024-03-04 15:41:00,1709566860000,74.82,74.84,74.8,74.84,2287.0,74.8137,20 | |
| 2024-03-04 15:42:00,1709566920000,74.83,74.83,74.77,74.8001,2251.0,74.7951,27 | |
| 2024-03-04 15:43:00,1709566980000,74.8,74.81,74.79,74.81,997.0,74.7987,13 | |
| 2024-03-04 15:44:00,1709567040000,74.8,74.8,74.76,74.76,4062.0,74.7719,51 | |
| 2024-03-04 15:45:00,1709567100000,74.7624,74.7624,74.57,74.58,23100.0,74.6834,174 | |
| 2024-03-04 15:46:00,1709567160000,74.59,74.59,74.39,74.53,40244.0,74.4927,373 | |
| 2024-03-04 15:47:00,1709567220000,74.53,74.53,74.46,74.49,11236.0,74.4919,115 | |
| 2024-03-04 15:48:00,1709567280000,74.49,74.5996,74.48,74.59,12131.0,74.551,76 | |
| 2024-03-04 15:49:00,1709567340000,74.58,74.64,74.58,74.6099,6675.0,74.6175,83 | |
| 2024-03-04 15:50:00,1709567400000,74.61,74.63,74.605,74.608,4036.0,74.6116,37 | |
| 2024-03-04 15:51:00,1709567460000,74.615,74.62,74.56,74.56,6757.0,74.5784,57 | |
| 2024-03-04 15:52:00,1709567520000,74.54,74.5812,74.53,74.535,6261.0,74.556,65 | |
| 2024-03-04 15:53:00,1709567580000,74.54,74.56,74.38,74.43,14193.0,74.4734,123 | |
| 2024-03-04 15:54:00,1709567640000,74.43,74.48,74.43,74.48,3015.0,74.4613,36 | |
| 2024-03-04 15:55:00,1709567700000,74.48,74.49,74.41,74.43,3264.0,74.4428,32 | |
| 2024-03-04 15:56:00,1709567760000,74.45,74.5,74.4211,74.5,17908.0,74.462,66 | |
| 2024-03-04 15:57:00,1709567820000,74.5,74.5,74.49,74.49,2063.0,74.4996,31 | |
| 2024-03-04 15:58:00,1709567880000,74.49,74.49,74.4465,74.4602,1572.0,74.4614,19 | |
| 2024-03-04 15:59:00,1709567940000,74.48,74.48,74.44,74.46,2859.0,74.4628,32 | |
| 2024-03-04 16:00:00,1709568000000,74.46,74.52,74.46,74.5089,16508.0,74.4755,157 | |
| 2024-03-04 16:01:00,1709568060000,74.51,74.57,74.5,74.52,4900.0,74.5293,47 | |
| 2024-03-04 16:02:00,1709568120000,74.51,74.53,74.48,74.51,7349.0,74.5075,45 | |
| 2024-03-04 16:03:00,1709568180000,74.52,74.53,74.42,74.49,9051.0,74.4657,79 | |
| 2024-03-04 16:04:00,1709568240000,74.49,74.56,74.49,74.56,3227.0,74.5334,41 | |
| 2024-03-04 16:05:00,1709568300000,74.56,74.57,74.52,74.52,2241.0,74.5489,25 | |
| 2024-03-04 16:06:00,1709568360000,74.51,74.78,74.5,74.735,41231.0,74.6816,324 | |
| 2024-03-04 16:07:00,1709568420000,74.74,74.78,74.7191,74.7531,16158.0,74.7443,81 | |
| 2024-03-04 16:08:00,1709568480000,74.75,74.75,74.69,74.7,5982.0,74.7244,66 | |
| 2024-03-04 16:09:00,1709568540000,74.67,74.695,74.64,74.64,46976.0,74.6632,313 | |
| 2024-03-04 16:10:00,1709568600000,74.64,74.67,74.59,74.59,12507.0,74.6262,109 | |
| 2024-03-04 16:11:00,1709568660000,74.59,74.59,74.5,74.52,9853.0,74.5336,93 | |
| 2024-03-04 16:12:00,1709568720000,74.51,74.51,74.41,74.41,39084.0,74.4631,281 | |
| 2024-03-04 16:13:00,1709568780000,74.41,74.51,74.4,74.5,19106.0,74.4812,95 | |
| 2024-03-04 16:14:00,1709568840000,74.48,74.51,74.46,74.48,8231.0,74.4789,55 | |
| 2024-03-04 16:15:00,1709568900000,74.49,74.52,74.45,74.46,7147.0,74.4761,76 | |
| 2024-03-04 16:16:00,1709568960000,74.44,74.44,74.32,74.38,33771.0,74.3602,232 | |
| 2024-03-04 16:17:00,1709569020000,74.38,74.43,74.37,74.43,14128.0,74.3977,123 | |
| 2024-03-04 16:18:00,1709569080000,74.4002,74.405,74.37,74.4,2107.0,74.3903,24 | |
| 2024-03-04 16:19:00,1709569140000,74.38,74.44,74.37,74.41,9674.0,74.4007,76 | |
| 2024-03-04 16:20:00,1709569200000,74.42,74.43,74.39,74.41,7315.0,74.4175,78 | |
| 2024-03-04 16:21:00,1709569260000,74.4,74.46,74.4,74.45,3269.0,74.4241,37 | |
| 2024-03-04 16:22:00,1709569320000,74.45,74.56,74.43,74.56,18984.0,74.5012,165 | |
| 2024-03-04 16:23:00,1709569380000,74.555,74.59,74.53,74.54,9649.0,74.5474,94 | |
| 2024-03-04 16:24:00,1709569440000,74.53,74.6399,74.51,74.62,7964.0,74.5688,86 | |
| 2024-03-04 16:25:00,1709569500000,74.5998,74.6,74.51,74.52,16941.0,74.5866,84 | |
| 2024-03-04 16:26:00,1709569560000,74.5,74.54,74.5,74.54,1106.0,74.5164,15 | |
| 2024-03-04 16:27:00,1709569620000,74.52,74.52,74.46,74.46,3444.0,74.5058,28 | |
| 2024-03-04 16:28:00,1709569680000,74.46,74.53,74.46,74.51,3863.0,74.503,37 | |
| 2024-03-04 16:29:00,1709569740000,74.5004,74.56,74.48,74.56,28844.0,74.5456,234 | |
| 2024-03-04 16:30:00,1709569800000,74.58,74.7,74.57,74.66,17271.0,74.6419,176 | |
| 2024-03-04 16:31:00,1709569860000,74.66,74.66,74.595,74.6332,9493.0,74.6303,34 | |
| 2024-03-04 16:32:00,1709569920000,74.65,74.65,74.61,74.61,3583.0,74.6297,38 | |
| 2024-03-04 16:33:00,1709569980000,74.61,74.615,74.57,74.6,3681.0,74.5895,43 | |
| 2024-03-04 16:34:00,1709570040000,74.59,74.68,74.59,74.68,6200.0,74.6501,58 | |
| 2024-03-04 16:35:00,1709570100000,74.68,74.7,74.64,74.7,9724.0,74.6797,95 | |
| 2024-03-04 16:36:00,1709570160000,74.69,74.7,74.66,74.66,6867.0,74.6872,47 | |
| 2024-03-04 16:37:00,1709570220000,74.64,74.65,74.58,74.6,3010.0,74.6127,35 | |
| 2024-03-04 16:38:00,1709570280000,74.6,74.65,74.59,74.64,5129.0,74.603,49 | |
| 2024-03-04 16:39:00,1709570340000,74.63,74.66,74.555,74.555,12701.0,74.5948,106 | |
| 2024-03-04 16:40:00,1709570400000,74.54,74.54,74.48,74.48,20722.0,74.509,170 | |
| 2024-03-04 16:41:00,1709570460000,74.49,74.49,74.45,74.477,5766.0,74.4756,45 | |
| 2024-03-04 16:42:00,1709570520000,74.48,74.53,74.48,74.5,5925.0,74.4932,62 | |
| 2024-03-04 16:43:00,1709570580000,74.52,74.535,74.5006,74.5006,1646.0,74.5166,9 | |
| 2024-03-04 16:44:00,1709570640000,74.5,74.5,74.46,74.46,2397.0,74.48,25 | |
| 2024-03-04 16:45:00,1709570700000,74.45,74.47,74.425,74.45,2175.0,74.4491,35 | |
| 2024-03-04 16:46:00,1709570760000,74.44,74.44,74.42,74.429,3716.0,74.4301,32 | |
| 2024-03-04 16:47:00,1709570820000,74.44,74.47,74.43,74.47,559.0,74.4532,15 | |
| 2024-03-04 16:48:00,1709570880000,74.46,74.475,74.45,74.45,7129.0,74.4603,91 | |
| 2024-03-04 16:49:00,1709570940000,74.44,74.45,74.44,74.45,804.0,74.4413,13 | |
| 2024-03-04 16:50:00,1709571000000,74.45,74.45,74.4202,74.4202,888.0,74.4383,21 | |
| 2024-03-04 16:51:00,1709571060000,74.42,74.44,74.41,74.4303,1169.0,74.4276,13 | |
| 2024-03-04 16:52:00,1709571120000,74.42,74.42,74.36,74.38,16788.0,74.3859,139 | |
| 2024-03-04 16:53:00,1709571180000,74.38,74.41,74.37,74.37,4459.0,74.3999,43 | |
| 2024-03-04 16:54:00,1709571240000,74.36,74.36,74.305,74.32,24387.0,74.3326,240 | |
| 2024-03-04 16:55:00,1709571300000,74.35,74.37,74.24,74.28,23440.0,74.2925,231 | |
| 2024-03-04 16:56:00,1709571360000,74.28,74.34,74.28,74.34,6400.0,74.3105,63 | |
| 2024-03-04 16:57:00,1709571420000,74.35,74.36,74.25,74.25,5258.0,74.3011,67 | |
| 2024-03-04 16:58:00,1709571480000,74.24,74.27,74.22,74.27,4246.0,74.2513,55 | |
| 2024-03-04 16:59:00,1709571540000,74.26,74.27,74.23,74.23,7608.0,74.2567,33 | |
| 2024-03-04 17:00:00,1709571600000,74.24,74.3,74.24,74.28,5675.0,74.2828,55 | |
| 2024-03-04 17:01:00,1709571660000,74.29,74.34,74.25,74.34,13744.0,74.2896,128 | |
| 2024-03-04 17:02:00,1709571720000,74.34,74.34,74.32,74.32,10428.0,74.3297,85 | |
| 2024-03-04 17:03:00,1709571780000,74.32,74.33,74.29,74.33,2465.0,74.3081,17 | |
| 2024-03-04 17:04:00,1709571840000,74.32,74.32,74.27,74.29,3056.0,74.2885,32 | |
| 2024-03-04 17:05:00,1709571900000,74.28,74.3,74.26,74.27,4125.0,74.2729,31 | |
| 2024-03-04 17:06:00,1709571960000,74.28,74.31,74.27,74.28,13085.0,74.2951,92 | |
| 2024-03-04 17:07:00,1709572020000,74.28,74.31,74.275,74.3,2046.0,74.2998,18 | |
| 2024-03-04 17:08:00,1709572080000,74.3,74.3,74.2607,74.28,3314.0,74.2703,22 | |
| 2024-03-04 17:09:00,1709572140000,74.29,74.34,74.27,74.34,7259.0,74.3243,75 | |
| 2024-03-04 17:10:00,1709572200000,74.31,74.325,74.28,74.28,14787.0,74.3174,60 | |
| 2024-03-04 17:11:00,1709572260000,74.28,74.28,74.225,74.27,5919.0,74.2464,57 | |
| 2024-03-04 17:12:00,1709572320000,74.27,74.28,74.245,74.25,2821.0,74.2555,44 | |
| 2024-03-04 17:13:00,1709572380000,74.2598,74.27,74.24,74.24,2642.0,74.2616,24 | |
| 2024-03-04 17:14:00,1709572440000,74.24,74.265,74.225,74.25,2219.0,74.2433,27 | |
| 2024-03-04 17:15:00,1709572500000,74.25,74.27,74.07,74.1001,51087.0,74.15,421 | |
| 2024-03-04 17:16:00,1709572560000,74.09,74.1,73.99,73.995,30856.0,74.0472,269 | |
| 2024-03-04 17:17:00,1709572620000,73.99,74.0,73.925,73.99,38083.0,73.9657,333 | |
| 2024-03-04 17:18:00,1709572680000,73.99,74.04,73.99,74.02,4388.0,74.0268,54 | |
| 2024-03-04 17:19:00,1709572740000,74.01,74.02,73.9977,74.02,2854.0,74.0143,31 | |
| 2024-03-04 17:20:00,1709572800000,74.03,74.05,74.01,74.035,6956.0,74.026,56 | |
| 2024-03-04 17:21:00,1709572860000,74.04,74.04,74.01,74.03,5620.0,74.0252,52 | |
| 2024-03-04 17:22:00,1709572920000,74.04,74.12,74.04,74.11,7977.0,74.0938,81 | |
| 2024-03-04 17:23:00,1709572980000,74.11,74.115,74.07,74.1,3421.0,74.0899,33 | |
| 2024-03-04 17:24:00,1709573040000,74.08,74.09,74.0799,74.09,3914.0,74.0835,15 | |
| 2024-03-04 17:25:00,1709573100000,74.11,74.13,74.1,74.105,892.0,74.1116,12 | |
| 2024-03-04 17:26:00,1709573160000,74.08,74.15,74.08,74.14,5093.0,74.1112,39 | |
| 2024-03-04 17:27:00,1709573220000,74.145,74.15,74.13,74.14,7327.0,74.1381,69 | |
| 2024-03-04 17:28:00,1709573280000,74.14,74.15,74.08,74.08,11840.0,74.1253,103 | |
| 2024-03-04 17:29:00,1709573340000,74.05,74.08,74.05,74.05,960.0,74.062,10 | |
| 2024-03-04 17:30:00,1709573400000,74.05,74.07,74.04,74.05,2231.0,74.0564,35 | |
| 2024-03-04 17:31:00,1709573460000,74.07,74.07,74.07,74.07,457.0,74.0707,10 | |
| 2024-03-04 17:32:00,1709573520000,74.07,74.09,74.055,74.06,3576.0,74.0709,28 | |
| 2024-03-04 17:33:00,1709573580000,74.04,74.075,74.04,74.075,5070.0,74.0548,39 | |
| 2024-03-04 17:34:00,1709573640000,74.07,74.1,74.07,74.1,2058.0,74.094,22 | |
| 2024-03-04 17:35:00,1709573700000,74.08,74.09,74.05,74.09,1681.0,74.0723,25 | |
| 2024-03-04 17:36:00,1709573760000,74.08,74.08,74.06,74.06,1604.0,74.07,11 | |
| 2024-03-04 17:37:00,1709573820000,74.06,74.12,74.06,74.095,7629.0,74.0973,82 | |
| 2024-03-04 17:38:00,1709573880000,74.1,74.11,74.08,74.08,650.0,74.0918,12 | |
| 2024-03-04 17:39:00,1709573940000,74.09,74.2,74.09,74.2,11401.0,74.1749,103 | |
| 2024-03-04 17:40:00,1709574000000,74.18,74.18,74.14,74.14,7228.0,74.1579,62 | |
| 2024-03-04 17:41:00,1709574060000,74.15,74.1601,74.15,74.1582,13672.0,74.1589,114 | |
| 2024-03-04 17:42:00,1709574120000,74.14,74.14,74.08,74.14,17260.0,74.106,92 | |
| 2024-03-04 17:43:00,1709574180000,74.15,74.26,74.135,74.24,14149.0,74.2243,122 | |
| 2024-03-04 17:44:00,1709574240000,74.2,74.205,74.15,74.15,3434.0,74.1866,34 | |
| 2024-03-04 17:45:00,1709574300000,74.14,74.16,74.12,74.13,1554.0,74.1438,18 | |
| 2024-03-04 17:46:00,1709574360000,74.14,74.14,74.06,74.06,606.0,74.1058,16 | |
| 2024-03-04 17:47:00,1709574420000,74.05,74.09,74.045,74.08,3211.0,74.0615,30 | |
| 2024-03-04 17:48:00,1709574480000,74.09,74.09,74.05,74.09,5653.0,74.0817,62 | |
| 2024-03-04 17:49:00,1709574540000,74.07,74.11,74.06,74.11,5051.0,74.0871,64 | |
| 2024-03-04 17:50:00,1709574600000,74.12,74.12,74.075,74.075,5908.0,74.0956,31 | |
| 2024-03-04 17:51:00,1709574660000,74.07,74.11,74.04,74.05,4082.0,74.0651,37 | |
| 2024-03-04 17:52:00,1709574720000,74.03,74.04,73.99,74.04,3583.0,74.0103,42 | |
| 2024-03-04 17:53:00,1709574780000,74.03,74.03,73.99,74.01,5209.0,74.008,55 | |
| 2024-03-04 17:54:00,1709574840000,74.0051,74.01,73.9838,74.01,1654.0,73.9978,22 | |
| 2024-03-04 17:55:00,1709574900000,74.01,74.03,74.01,74.02,936.0,74.0178,16 | |
| 2024-03-04 17:56:00,1709574960000,74.0,74.01,73.975,73.98,3366.0,73.9924,38 | |
| 2024-03-04 17:57:00,1709575020000,73.98,74.01,73.98,73.99,2865.0,73.9907,29 | |
| 2024-03-04 17:58:00,1709575080000,73.985,74.02,73.98,74.02,4525.0,74.0015,53 | |
| 2024-03-04 17:59:00,1709575140000,74.005,74.015,74.0,74.0,660.0,74.0088,10 | |
| 2024-03-04 18:00:00,1709575200000,73.98,73.99,73.94,73.94,2737.0,73.9693,39 | |
| 2024-03-04 18:01:00,1709575260000,73.93,74.0,73.93,73.99,6074.0,73.9512,65 | |
| 2024-03-04 18:02:00,1709575320000,74.0,74.06,74.0,74.03,8172.0,74.0302,77 | |
| 2024-03-04 18:03:00,1709575380000,74.0186,74.02,74.005,74.02,787.0,74.0119,10 | |
| 2024-03-04 18:04:00,1709575440000,74.015,74.04,74.015,74.03,1874.0,74.0246,24 | |
| 2024-03-04 18:05:00,1709575500000,74.01,74.01,73.975,73.985,3879.0,73.9917,30 | |
| 2024-03-04 18:06:00,1709575560000,74.0,74.01,73.99,74.01,606.0,74.005,10 | |
| 2024-03-04 18:07:00,1709575620000,74.0,74.0,73.96,73.97,7806.0,73.9672,52 | |
| 2024-03-04 18:08:00,1709575680000,73.96,73.98,73.955,73.98,1172.0,73.9705,17 | |
| 2024-03-04 18:09:00,1709575740000,73.98,73.99,73.975,73.98,1012.0,73.981,13 | |
| 2024-03-04 18:10:00,1709575800000,73.98,74.0,73.975,74.0,23370.0,73.991,164 | |
| 2024-03-04 18:11:00,1709575860000,74.0099,74.04,73.98,74.04,41975.0,74.0143,208 | |
| 2024-03-04 18:12:00,1709575920000,74.03,74.03,73.95,73.95,36665.0,73.9853,191 | |
| 2024-03-04 18:13:00,1709575980000,73.94,73.94,73.83,73.88,67792.0,73.8722,540 | |
| 2024-03-04 18:14:00,1709576040000,73.8801,73.95,73.8801,73.92,10726.0,73.939,111 | |
| 2024-03-04 18:15:00,1709576100000,73.91,73.93,73.91,73.93,1522.0,73.9201,22 | |
| 2024-03-04 18:16:00,1709576160000,73.92,73.95,73.92,73.93,3182.0,73.9387,31 | |
| 2024-03-04 18:17:00,1709576220000,73.91,73.93,73.88,73.93,4604.0,73.8919,30 | |
| 2024-03-04 18:18:00,1709576280000,73.94,73.99,73.93,73.965,6150.0,73.9704,51 | |
| 2024-03-04 18:19:00,1709576340000,73.95,73.95,73.91,73.91,1940.0,73.9357,19 | |
| 2024-03-04 18:20:00,1709576400000,73.92,73.94,73.91,73.94,4586.0,73.9227,44 | |
| 2024-03-04 18:21:00,1709576460000,73.94,74.04,73.94,74.04,3652.0,74.0086,43 | |
| 2024-03-04 18:22:00,1709576520000,74.03,74.04,74.0,74.025,4172.0,74.0139,23 | |
| 2024-03-04 18:23:00,1709576580000,74.0,74.02,73.985,74.01,2951.0,74.0034,32 | |
| 2024-03-04 18:24:00,1709576640000,73.99,74.0,73.98,73.9842,8987.0,73.9955,31 | |
| 2024-03-04 18:25:00,1709576700000,73.98,73.98,73.94,73.955,2270.0,73.9556,26 | |
| 2024-03-04 18:26:00,1709576760000,73.97,73.97,73.93,73.94,13075.0,73.9462,60 | |
| 2024-03-04 18:27:00,1709576820000,73.94,73.97,73.94,73.97,2280.0,73.9509,25 | |
| 2024-03-04 18:28:00,1709576880000,73.99,73.99,73.94,73.94,1326.0,73.9583,23 | |
| 2024-03-04 18:29:00,1709576940000,73.955,73.97,73.955,73.96,327.0,73.9611,6 | |
| 2024-03-04 18:30:00,1709577000000,73.96,73.99,73.94,73.95,3865.0,73.9659,36 | |
| 2024-03-04 18:31:00,1709577060000,73.95,73.95,73.86,73.89,12814.0,73.891,103 | |
| 2024-03-04 18:32:00,1709577120000,73.895,73.9,73.88,73.9,18747.0,73.8883,92 | |
| 2024-03-04 18:33:00,1709577180000,73.9,73.96,73.9,73.95,6918.0,73.9312,47 | |
| 2024-03-04 18:34:00,1709577240000,73.97,73.98,73.9499,73.98,942.0,73.9693,11 | |
| 2024-03-04 18:35:00,1709577300000,73.97,73.97,73.9048,73.938,6150.0,73.9295,48 | |
| 2024-03-04 18:36:00,1709577360000,73.94,73.94,73.895,73.92,6963.0,73.9106,57 | |
| 2024-03-04 18:37:00,1709577420000,73.9,73.91,73.89,73.89,4575.0,73.8992,30 | |
| 2024-03-04 18:38:00,1709577480000,73.88,73.89,73.88,73.88,879.0,73.8862,17 | |
| 2024-03-04 18:39:00,1709577540000,73.875,73.89,73.86,73.88,6527.0,73.8808,61 | |
| 2024-03-04 18:40:00,1709577600000,73.87,73.88,73.85,73.88,11836.0,73.8573,51 | |
| 2024-03-04 18:41:00,1709577660000,73.88,73.9,73.87,73.87,6987.0,73.8905,68 | |
| 2024-03-04 18:42:00,1709577720000,73.88,73.89,73.86,73.89,3647.0,73.8727,42 | |
| 2024-03-04 18:43:00,1709577780000,73.88,73.89,73.86,73.86,3755.0,73.8737,36 | |
| 2024-03-04 18:44:00,1709577840000,73.85,73.89,73.84,73.89,2564.0,73.8611,34 | |
| 2024-03-04 18:45:00,1709577900000,73.89,73.95,73.88,73.95,3667.0,73.9278,42 | |
| 2024-03-04 18:46:00,1709577960000,73.97,74.03,73.97,74.02,13800.0,74.0055,151 | |
| 2024-03-04 18:47:00,1709578020000,74.03,74.04,74.015,74.03,6334.0,74.0274,56 | |
| 2024-03-04 18:48:00,1709578080000,74.05,74.1,74.05,74.065,10779.0,74.0833,98 | |
| 2024-03-04 18:49:00,1709578140000,74.06,74.06,74.02,74.02,5406.0,74.0272,57 | |
| 2024-03-04 18:50:00,1709578200000,74.02,74.02,73.95,73.96,2045.0,73.9762,26 | |
| 2024-03-04 18:51:00,1709578260000,73.95,73.97,73.95,73.97,2494.0,73.9552,27 | |
| 2024-03-04 18:52:00,1709578320000,73.98,74.0,73.95,73.98,16733.0,73.9881,120 | |
| 2024-03-04 18:53:00,1709578380000,73.96,73.98,73.96,73.975,2097.0,73.9724,28 | |
| 2024-03-04 18:54:00,1709578440000,73.969,73.98,73.96,73.98,3087.0,73.9731,24 | |
| 2024-03-04 18:55:00,1709578500000,73.98,74.0,73.98,74.0,863.0,73.988,11 | |
| 2024-03-04 18:56:00,1709578560000,73.98,73.995,73.97,73.99,2182.0,73.9838,26 | |
| 2024-03-04 18:57:00,1709578620000,73.98,74.03,73.98,74.01,1567.0,74.0087,21 | |
| 2024-03-04 18:58:00,1709578680000,73.975,73.975,73.96,73.96,683.0,73.9648,12 | |
| 2024-03-04 18:59:00,1709578740000,73.98,74.005,73.97,74.005,2232.0,73.9947,22 | |
| 2024-03-04 19:00:00,1709578800000,73.99,74.01,73.93,73.96,5296.0,73.9611,48 | |
| 2024-03-04 19:01:00,1709578860000,73.98,73.99,73.96,73.98,5483.0,73.9744,24 | |
| 2024-03-04 19:02:00,1709578920000,73.98,74.01,73.98,73.985,2880.0,73.9912,19 | |
| 2024-03-04 19:03:00,1709578980000,73.99,74.01,73.99,74.01,520.0,74.0063,8 | |
| 2024-03-04 19:04:00,1709579040000,74.025,74.07,74.025,74.07,2966.0,74.0534,38 | |
| 2024-03-04 19:05:00,1709579100000,74.07,74.07,73.95,73.97,14918.0,73.9914,101 | |
| 2024-03-04 19:06:00,1709579160000,73.96,73.96,73.94,73.94,803.0,73.945,10 | |
| 2024-03-04 19:07:00,1709579220000,73.96,73.96,73.94,73.95,983.0,73.9474,13 | |
| 2024-03-04 19:08:00,1709579280000,73.95,73.96,73.95,73.95,2768.0,73.9544,20 | |
| 2024-03-04 19:09:00,1709579340000,73.94,73.94,73.92,73.9301,1411.0,73.9299,19 | |
| 2024-03-04 19:10:00,1709579400000,73.94,73.94,73.9,73.9,3847.0,73.9154,45 | |
| 2024-03-04 19:11:00,1709579460000,73.91,73.91,73.88,73.91,3489.0,73.8931,42 | |
| 2024-03-04 19:12:00,1709579520000,73.9,73.94,73.89,73.93,4743.0,73.9142,52 | |
| 2024-03-04 19:13:00,1709579580000,73.93,73.95,73.9299,73.95,2425.0,73.9402,26 | |
| 2024-03-04 19:14:00,1709579640000,73.955,73.96,73.935,73.95,1767.0,73.9447,22 | |
| 2024-03-04 19:15:00,1709579700000,73.94,73.96,73.915,73.92,2137.0,73.9379,31 | |
| 2024-03-04 19:16:00,1709579760000,73.92,73.92,73.86,73.89,10114.0,73.8882,87 | |
| 2024-03-04 19:17:00,1709579820000,73.9,73.92,73.9,73.92,705.0,73.9134,12 | |
| 2024-03-04 19:18:00,1709579880000,73.8951,73.9,73.87,73.87,4611.0,73.8816,29 | |
| 2024-03-04 19:19:00,1709579940000,73.87,73.87,73.86,73.86,2633.0,73.8677,30 | |
| 2024-03-04 19:20:00,1709580000000,73.88,73.88,73.855,73.87,3081.0,73.8659,42 | |
| 2024-03-04 19:21:00,1709580060000,73.89,73.89,73.87,73.885,3914.0,73.8856,28 | |
| 2024-03-04 19:22:00,1709580120000,73.89,73.93,73.89,73.93,4888.0,73.9143,41 | |
| 2024-03-04 19:23:00,1709580180000,73.94,73.99,73.93,73.985,3368.0,73.9583,45 | |
| 2024-03-04 19:24:00,1709580240000,73.98,73.98,73.925,73.925,1134.0,73.9581,18 | |
| 2024-03-04 19:25:00,1709580300000,73.93,73.93,73.9,73.9,1901.0,73.9134,22 | |
| 2024-03-04 19:26:00,1709580360000,73.91,73.95,73.905,73.95,3298.0,73.9317,29 | |
| 2024-03-04 19:27:00,1709580420000,73.96,73.98,73.92,73.94,14742.0,73.9362,99 | |
| 2024-03-04 19:28:00,1709580480000,73.96,74.05,73.95,74.02,11524.0,73.995,146 | |
| 2024-03-04 19:29:00,1709580540000,74.005,74.02,73.97,73.98,7640.0,73.9984,68 | |
| 2024-03-04 19:30:00,1709580600000,73.98,74.0,73.94,73.96,3582.0,73.9733,51 | |
| 2024-03-04 19:31:00,1709580660000,73.97,73.99,73.97,73.99,6509.0,73.9801,40 | |
| 2024-03-04 19:32:00,1709580720000,73.99,74.0,73.99,73.99,633.0,73.9929,12 | |
| 2024-03-04 19:33:00,1709580780000,74.01,74.01,73.98,73.98,830.0,73.9993,12 | |
| 2024-03-04 19:34:00,1709580840000,74.0,74.02,73.995,74.01,15873.0,74.0115,168 | |
| 2024-03-04 19:35:00,1709580900000,74.02,74.0299,74.01,74.0299,2185.0,74.0198,24 | |
| 2024-03-04 19:36:00,1709580960000,74.02,74.02,74.0,74.02,1503.0,74.0131,22 | |
| 2024-03-04 19:37:00,1709581020000,74.02,74.04,74.02,74.04,1557.0,74.0353,15 | |
| 2024-03-04 19:38:00,1709581080000,74.04,74.04,74.015,74.015,1329.0,74.0264,15 | |
| 2024-03-04 19:39:00,1709581140000,74.025,74.04,74.025,74.04,1042.0,74.0334,18 | |
| 2024-03-04 19:40:00,1709581200000,74.035,74.04,74.025,74.0275,13070.0,74.035,73 | |
| 2024-03-04 19:41:00,1709581260000,74.02,74.04,74.0,74.03,7745.0,74.0121,76 | |
| 2024-03-04 19:42:00,1709581320000,74.02,74.06,74.005,74.06,3458.0,74.0196,48 | |
| 2024-03-04 19:43:00,1709581380000,74.04,74.05,74.04,74.05,1276.0,74.049,15 | |
| 2024-03-04 19:44:00,1709581440000,74.05,74.11,74.05,74.11,12455.0,74.1009,87 | |
| 2024-03-04 19:45:00,1709581500000,74.1091,74.11,74.085,74.095,6828.0,74.1027,56 | |
| 2024-03-04 19:46:00,1709581560000,74.085,74.12,74.085,74.12,1777.0,74.1059,26 | |
| 2024-03-04 19:47:00,1709581620000,74.105,74.12,74.105,74.1189,4145.0,74.1103,32 | |
| 2024-03-04 19:48:00,1709581680000,74.11,74.11,74.09,74.1,3309.0,74.1044,44 | |
| 2024-03-04 19:49:00,1709581740000,74.1,74.11,74.1,74.11,1638.0,74.1037,21 | |
| 2024-03-04 19:50:00,1709581800000,74.11,74.11,74.095,74.1,587.0,74.1003,11 | |
| 2024-03-04 19:51:00,1709581860000,74.1,74.1011,74.0922,74.094,975.0,74.0975,6 | |
| 2024-03-04 19:52:00,1709581920000,74.1,74.12,74.1,74.12,2047.0,74.1092,31 | |
| 2024-03-04 19:53:00,1709581980000,74.11,74.1199,74.105,74.1199,302.0,74.1117,5 | |
| 2024-03-04 19:54:00,1709582040000,74.12,74.12,74.11,74.11,448.0,74.1166,6 | |
| 2024-03-04 19:55:00,1709582100000,74.1,74.1001,74.095,74.095,8473.0,74.0998,47 | |
| 2024-03-04 19:56:00,1709582160000,74.09,74.1,74.08,74.1,4455.0,74.0857,30 | |
| 2024-03-04 19:57:00,1709582220000,74.09,74.105,74.0801,74.105,2464.0,74.0924,29 | |
| 2024-03-04 19:58:00,1709582280000,74.09,74.09,74.085,74.09,792.0,74.0908,17 | |
| 2024-03-04 19:59:00,1709582340000,74.09,74.1,74.09,74.1,1787.0,74.0963,19 | |
| 2024-03-04 20:00:00,1709582400000,74.1,74.1,74.1,74.1,420.0,74.1001,8 | |
| 2024-03-04 20:01:00,1709582460000,74.11,74.11,74.1,74.1,2502.0,74.1035,26 | |
| 2024-03-04 20:02:00,1709582520000,74.095,74.095,74.095,74.095,415.0,74.0951,7 | |
| 2024-03-04 20:03:00,1709582580000,74.09,74.09,74.09,74.09,353.0,74.09,9 | |
| 2024-03-04 20:04:00,1709582640000,74.09,74.09,74.08,74.085,3420.0,74.0875,32 | |
| 2024-03-04 20:05:00,1709582700000,74.08,74.08,74.05,74.05,6903.0,74.0623,58 | |
| 2024-03-04 20:06:00,1709582760000,74.04,74.04,74.02,74.03,3282.0,74.0294,32 | |
| 2024-03-04 20:07:00,1709582820000,74.0351,74.0369,74.0302,74.0369,752.0,74.0344,5 | |
| 2024-03-04 20:08:00,1709582880000,74.03,74.04,74.025,74.03,2702.0,74.0309,21 | |
| 2024-03-04 20:09:00,1709582940000,74.03,74.03,74.03,74.03,1454.0,74.03,14 | |
| 2024-03-04 20:10:00,1709583000000,74.035,74.04,74.035,74.04,3923.0,74.0397,48 | |
| 2024-03-04 20:11:00,1709583060000,74.0499,74.06,74.04,74.055,2541.0,74.0517,28 | |
| 2024-03-04 20:12:00,1709583120000,74.0501,74.0501,74.0501,74.0501,555.0,74.0501,7 | |
| 2024-03-04 20:13:00,1709583180000,74.05,74.05,74.03,74.03,9366.0,74.0456,29 | |
| 2024-03-04 20:14:00,1709583240000,74.04,74.06,74.035,74.05,6093.0,74.0532,71 | |
| 2024-03-04 20:15:00,1709583300000,74.05,74.05,74.04,74.04,4137.0,74.0443,23 | |
| 2024-03-04 20:16:00,1709583360000,74.05,74.06,74.05,74.055,1932.0,74.0575,32 | |
| 2024-03-04 20:17:00,1709583420000,74.05,74.07,74.05,74.06,2246.0,74.0572,34 | |
| 2024-03-04 20:18:00,1709583480000,74.06,74.07,74.035,74.04,12348.0,74.0465,67 | |
| 2024-03-04 20:19:00,1709583540000,74.035,74.04,74.0298,74.04,1713.0,74.031,26 | |
| 2024-03-04 20:20:00,1709583600000,74.035,74.035,74.035,74.035,291.0,74.0321,5 | |
| 2024-03-04 20:21:00,1709583660000,74.03,74.03,74.02,74.02,5989.0,74.0258,38 | |
| 2024-03-04 20:22:00,1709583720000,74.015,74.02,74.015,74.02,1370.0,74.0174,21 | |
| 2024-03-04 20:23:00,1709583780000,74.03,74.05,74.03,74.04,1361.0,74.0362,22 | |
| 2024-03-04 20:24:00,1709583840000,74.045,74.05,74.045,74.05,2140.0,74.0495,18 | |
| 2024-03-04 20:25:00,1709583900000,74.05,74.05,74.03,74.04,9614.0,74.0362,66 | |
| 2024-03-04 20:26:00,1709583960000,74.03,74.05,74.03,74.05,3002.0,74.0411,31 | |
| 2024-03-04 20:27:00,1709584020000,74.05,74.06,74.045,74.06,2985.0,74.0563,38 | |
| 2024-03-04 20:28:00,1709584080000,74.06,74.0631,74.055,74.0631,629.0,74.0599,9 | |
| 2024-03-04 20:29:00,1709584140000,74.06,74.06,74.055,74.06,4752.0,74.0596,43 | |
| 2024-03-04 20:30:00,1709584200000,74.05,74.06,74.05,74.06,3266.0,74.0575,37 | |
| 2024-03-04 20:31:00,1709584260000,74.055,74.09,74.055,74.09,8356.0,74.0822,41 | |
| 2024-03-04 20:32:00,1709584320000,74.09,74.09,74.08,74.08,1868.0,74.0845,17 | |
| 2024-03-04 20:33:00,1709584380000,74.08,74.08,74.065,74.065,5205.0,74.0702,50 | |
| 2024-03-04 20:34:00,1709584440000,74.07,74.08,74.07,74.08,2623.0,74.0738,49 | |
| 2024-03-04 20:35:00,1709584500000,74.07,74.07,74.06,74.0677,5428.0,74.062,35 | |
| 2024-03-04 20:36:00,1709584560000,74.07,74.075,74.064,74.075,2217.0,74.067,16 | |
| 2024-03-04 20:37:00,1709584620000,74.07,74.08,74.055,74.075,3230.0,74.0671,39 | |
| 2024-03-04 20:38:00,1709584680000,74.08,74.085,74.08,74.08,1055.0,74.0801,13 | |
| 2024-03-04 20:39:00,1709584740000,74.085,74.085,74.07,74.072,3095.0,74.0742,37 | |
| 2024-03-04 20:40:00,1709584800000,74.07,74.07,74.06,74.06,4703.0,74.0674,48 | |
| 2024-03-04 20:41:00,1709584860000,74.065,74.1,74.065,74.0886,16673.0,74.0855,154 | |
| 2024-03-04 20:42:00,1709584920000,74.09,74.095,74.07,74.07,1120.0,74.0865,36 | |
| 2024-03-04 20:43:00,1709584980000,74.075,74.08,74.075,74.08,587.0,74.0782,12 | |
| 2024-03-04 20:44:00,1709585040000,74.07,74.08,74.07,74.075,3513.0,74.0759,28 | |
| 2024-03-04 20:45:00,1709585100000,74.08,74.08,74.0522,74.055,5591.0,74.0702,53 | |
| 2024-03-04 20:46:00,1709585160000,74.05,74.055,74.04,74.055,9651.0,74.0498,109 | |
| 2024-03-04 20:47:00,1709585220000,74.055,74.055,74.0286,74.04,21943.0,74.039,115 | |
| 2024-03-04 20:48:00,1709585280000,74.04,74.045,74.025,74.03,2104.0,74.0319,39 | |
| 2024-03-04 20:49:00,1709585340000,74.0299,74.0299,74.0102,74.025,4710.0,74.0215,49 | |
| 2024-03-04 20:50:00,1709585400000,74.025,74.025,73.995,73.995,5071.0,74.0101,66 | |
| 2024-03-04 20:51:00,1709585460000,73.995,74.01,73.99,74.01,11271.0,74.0016,117 | |
| 2024-03-04 20:52:00,1709585520000,74.015,74.02,74.01,74.015,5679.0,74.0143,49 | |
| 2024-03-04 20:53:00,1709585580000,74.015,74.02,74.01,74.02,5535.0,74.0151,57 | |
| 2024-03-04 20:54:00,1709585640000,74.02,74.03,74.02,74.03,9658.0,74.0233,73 | |
| 2024-03-04 20:55:00,1709585700000,74.03,74.035,74.02,74.025,13230.0,74.0243,123 | |
| 2024-03-04 20:56:00,1709585760000,74.025,74.04,74.02,74.04,20843.0,74.0348,83 | |
| 2024-03-04 20:57:00,1709585820000,74.035,74.04,74.02,74.03,31107.0,74.0297,171 | |
| 2024-03-04 20:58:00,1709585880000,74.04,74.04,74.02,74.025,32836.0,74.0271,179 | |
| 2024-03-04 20:59:00,1709585940000,74.025,74.03,74.0,74.01,57047.0,74.0165,376 | |
| 2024-03-04 21:00:00,1709586000000,74.01,74.01,74.01,74.01,104.0,74.0107,4 | |
| 2024-03-04 21:10:00,1709586600000,74.0,74.0,74.0,74.0,100.0,74.0,1 | |
| 2024-03-04 21:20:00,1709587200000,73.9801,73.9801,73.9801,73.9801,512.0,73.9804,4 | |
| 2024-03-04 21:44:00,1709588640000,73.99,73.99,73.99,73.99,502.0,73.99,6 | |
| 2024-03-04 21:45:00,1709588700000,73.99,73.99,73.99,73.99,802.0,73.99,2 | |
| 2024-03-04 21:50:00,1709589000000,74.03,74.03,74.03,74.03,100.0,74.03,1 | |
| 2024-03-04 21:55:00,1709589300000,74.01,74.01,74.01,74.01,12500.0,74.01,2 | |
| 2024-03-04 22:10:00,1709590200000,74.09,74.09,74.09,74.09,201.0,74.0898,2 | |
| 2024-03-05 00:20:00,1709598000000,73.92,73.92,73.92,73.92,1003.0,73.92,3 | |
| 2024-03-05 00:34:00,1709598840000,73.92,73.92,73.92,73.92,100.0,73.92,1 | |
| 2024-03-05 00:46:00,1709599560000,73.8,73.8,73.8,73.8,501.0,73.8,2 | |
| 2024-03-05 00:56:00,1709600160000,73.8292,73.8292,73.8292,73.8292,100.0,73.8292,1 | |
| 2024-03-05 00:59:00,1709600340000,73.83,73.85,73.83,73.85,655.0,73.8452,4 | |
| 2024-03-05 09:01:00,1709629260000,73.8,73.8,73.8,73.8,576.0,73.8152,11 | |
| 2024-03-05 09:02:00,1709629320000,73.8,73.88,73.8,73.88,1425.0,73.8474,14 | |
| 2024-03-05 09:03:00,1709629380000,73.92,73.92,73.92,73.92,550.0,73.92,3 | |
| 2024-03-05 09:06:00,1709629560000,73.98,73.98,73.98,73.98,450.0,73.98,1 | |
| 2024-03-05 09:48:00,1709632080000,73.77,73.77,73.77,73.77,1355.0,73.77,1 | |
| 2024-03-05 10:29:00,1709634540000,74.0,74.0,74.0,74.0,100.0,74.0,1 | |
| 2024-03-05 11:49:00,1709639340000,73.7,73.7,73.7,73.7,100.0,73.7,1 | |
| 2024-03-05 11:50:00,1709639400000,73.7,73.7,73.7,73.7,100.0,73.7,1 | |
| 2024-03-05 11:54:00,1709639640000,73.72,73.72,73.64,73.64,2470.0,73.6725,29 | |
| 2024-03-05 12:00:00,1709640000000,73.75,73.75,73.75,73.75,200.0,73.75,2 | |
| 2024-03-05 12:03:00,1709640180000,73.54,73.54,73.54,73.54,256.0,73.5427,11 | |
| 2024-03-05 12:11:00,1709640660000,73.5,73.5,73.5,73.5,1229.0,73.5002,10 | |
| 2024-03-05 12:14:00,1709640840000,73.5,73.5,73.5,73.5,611.0,73.4996,10 | |
| 2024-03-05 12:15:00,1709640900000,73.47,73.47,73.47,73.47,1204.0,73.47,6 | |
| 2024-03-05 12:17:00,1709641020000,73.4,73.4,73.3,73.3,698.0,73.318,30 | |
| 2024-03-05 12:18:00,1709641080000,73.32,73.34,73.32,73.321,5320.0,73.3208,47 | |
| 2024-03-05 12:21:00,1709641260000,73.35,73.35,73.35,73.35,200.0,73.35,1 | |
| 2024-03-05 12:27:00,1709641620000,73.31,73.31,73.31,73.31,1302.0,73.31,4 | |
| 2024-03-05 12:33:00,1709641980000,73.4,73.4,73.4,73.4,301.0,73.4097,6 | |
| 2024-03-05 12:35:00,1709642100000,73.35,73.35,73.35,73.35,105.0,73.35,2 | |
| 2024-03-05 12:42:00,1709642520000,73.31,73.31,73.31,73.31,2880.0,73.31,4 | |
| 2024-03-05 12:46:00,1709642760000,73.35,73.35,73.35,73.35,1520.0,73.3575,9 | |
| 2024-03-05 12:54:00,1709643240000,73.32,73.32,73.32,73.32,501.0,73.32,2 | |
| 2024-03-05 12:57:00,1709643420000,73.35,73.35,73.35,73.35,1401.0,73.35,4 | |
| 2024-03-05 13:00:00,1709643600000,73.53,73.9404,73.15,73.15,4798.0,73.4616,79 | |
| 2024-03-05 13:01:00,1709643660000,73.76,73.76,73.5,73.5,2370.0,73.582,34 | |
| 2024-03-05 13:02:00,1709643720000,73.2,73.2,73.2,73.2,1366.0,73.2002,4 | |
| 2024-03-05 13:04:00,1709643840000,73.65,73.7,73.33,73.54,3816.0,73.5044,13 | |
| 2024-03-05 13:15:00,1709644500000,73.21,73.21,73.2,73.2,1860.0,73.2088,20 | |
| 2024-03-05 13:16:00,1709644560000,73.2,73.2,73.2,73.2,188.0,73.1993,14 | |
| 2024-03-05 13:19:00,1709644740000,73.1,73.1,72.9,72.93,7334.0,72.9913,68 | |
| 2024-03-05 13:20:00,1709644800000,72.98,73.0,72.96,72.97,5299.0,72.9778,20 | |
| 2024-03-05 13:21:00,1709644860000,72.96,72.96,72.96,72.96,435.0,72.9583,7 | |
| 2024-03-05 13:22:00,1709644920000,72.8801,72.8801,72.8801,72.8801,476.0,72.8934,10 | |
| 2024-03-05 13:23:00,1709644980000,72.99,72.99,72.99,72.99,233.0,72.9895,4 | |
| 2024-03-05 13:24:00,1709645040000,73.01,73.02,73.01,73.02,672.0,73.0195,5 | |
| 2024-03-05 13:27:00,1709645220000,72.99,72.99,72.98,72.98,610.0,72.9872,6 | |
| 2024-03-05 13:28:00,1709645280000,73.0,73.0,73.0,73.0,1356.0,73.0,2 | |
| 2024-03-05 13:29:00,1709645340000,73.02,73.02,73.02,73.02,805.0,73.0199,2 | |
| 2024-03-05 13:30:00,1709645400000,73.05,73.05,73.05,73.05,221.0,73.0465,5 | |
| 2024-03-05 13:31:00,1709645460000,73.0396,73.0396,73.0396,73.0396,135.0,73.0312,8 | |
| 2024-03-05 13:32:00,1709645520000,72.95,72.95,72.95,72.95,149.0,72.9561,12 | |
| 2024-03-05 13:34:00,1709645640000,73.1,73.1,73.1,73.1,263.0,73.1421,11 | |
| 2024-03-05 13:37:00,1709645820000,73.23,73.28,73.23,73.28,1074.0,73.2584,15 | |
| 2024-03-05 13:38:00,1709645880000,73.3,73.3,73.3,73.3,1162.0,73.3021,24 | |
| 2024-03-05 13:41:00,1709646060000,73.23,73.23,73.23,73.23,182.0,73.2147,19 | |
| 2024-03-05 13:45:00,1709646300000,73.33,73.33,73.3196,73.3196,905.0,73.3286,4 | |
| 2024-03-05 13:46:00,1709646360000,73.39,73.39,73.39,73.39,410.0,73.3892,7 | |
| 2024-03-05 13:47:00,1709646420000,73.39,73.39,73.39,73.39,1049.0,73.3895,12 | |
| 2024-03-05 13:49:00,1709646540000,73.49,73.51,73.49,73.51,2147.0,73.5042,27 | |
| 2024-03-05 13:50:00,1709646600000,73.52,73.52,73.49,73.49,731.0,73.4958,22 | |
| 2024-03-05 13:52:00,1709646720000,73.449,73.449,73.449,73.449,151.0,73.4438,11 | |
| 2024-03-05 13:56:00,1709646960000,73.28,73.28,73.28,73.28,357.0,73.3013,18 | |
| 2024-03-05 13:58:00,1709647080000,73.41,73.41,73.37,73.37,2141.0,73.4014,15 | |
| 2024-03-05 13:59:00,1709647140000,73.45,73.45,73.45,73.45,116.0,73.4494,4 | |
| 2024-03-05 14:00:00,1709647200000,73.34,73.34,73.24,73.24,1810.0,73.2774,35 | |
| 2024-03-05 14:01:00,1709647260000,73.4,73.4,73.34,73.34,1979.0,73.3742,44 | |
| 2024-03-05 14:02:00,1709647320000,73.42,73.42,73.42,73.42,233.0,73.4187,11 | |
| 2024-03-05 14:03:00,1709647380000,73.41,73.41,73.41,73.41,2099.0,73.4088,23 | |
| 2024-03-05 14:04:00,1709647440000,73.37,73.37,73.37,73.37,496.0,73.3793,9 | |
| 2024-03-05 14:05:00,1709647500000,73.5,73.7,73.5,73.7,1646.0,73.6588,34 | |
| 2024-03-05 14:06:00,1709647560000,73.65,73.66,73.59,73.59,3023.0,73.6447,24 | |
| 2024-03-05 14:09:00,1709647740000,73.64,73.64,73.64,73.64,515.0,73.6397,4 | |
| 2024-03-05 14:10:00,1709647800000,73.53,73.53,73.53,73.53,449.0,73.5461,8 | |
| 2024-03-05 14:11:00,1709647860000,73.55,73.55,73.55,73.55,1082.0,73.5486,15 | |
| 2024-03-05 14:12:00,1709647920000,73.59,73.62,73.59,73.62,569.0,73.6007,7 | |
| 2024-03-05 14:13:00,1709647980000,73.64,73.64,73.54,73.54,3113.0,73.5855,11 | |
| 2024-03-05 14:14:00,1709648040000,73.55,73.59,73.55,73.59,1234.0,73.5746,18 | |
| 2024-03-05 14:16:00,1709648160000,73.46,73.47,73.46,73.47,278.0,73.4723,12 | |
| 2024-03-05 14:17:00,1709648220000,73.56,73.58,73.56,73.58,1241.0,73.5632,13 | |
| 2024-03-05 14:18:00,1709648280000,73.57,73.61,73.57,73.61,7026.0,73.6089,15 | |
| 2024-03-05 14:20:00,1709648400000,73.63,73.63,73.62,73.62,313.0,73.6236,6 | |
| 2024-03-05 14:21:00,1709648460000,73.5992,73.5992,73.54,73.54,559.0,73.5528,6 | |
| 2024-03-05 14:23:00,1709648580000,73.6,73.6,73.6,73.6,222.0,73.6034,7 | |
| 2024-03-05 14:25:00,1709648700000,73.7,73.7,73.7,73.7,128.0,73.697,7 | |
| 2024-03-05 14:26:00,1709648760000,73.78,73.78,73.78,73.78,329.0,73.7849,24 | |
| 2024-03-05 14:27:00,1709648820000,73.81,73.81,73.79,73.79,872.0,73.7961,13 | |
| 2024-03-05 14:30:00,1709649000000,73.62,73.64,73.54,73.56,10798.0,73.6097,68 | |
| 2024-03-05 14:31:00,1709649060000,73.56,73.56,73.51,73.55,2112.0,73.5378,25 | |
| 2024-03-05 14:32:00,1709649120000,73.57,73.6169,73.57,73.59,4927.0,73.5871,44 | |
| 2024-03-05 14:33:00,1709649180000,73.58,73.72,73.54,73.72,5167.0,73.625,50 | |
| 2024-03-05 14:34:00,1709649240000,73.71,73.78,73.71,73.78,2810.0,73.7492,29 | |
| 2024-03-05 14:35:00,1709649300000,73.76,73.82,73.74,73.79,4162.0,73.7734,45 | |
| 2024-03-05 14:36:00,1709649360000,73.78,73.86,73.78,73.8,15598.0,73.8274,126 | |
| 2024-03-05 14:37:00,1709649420000,73.78,73.83,73.765,73.78,9013.0,73.7891,80 | |
| 2024-03-05 14:38:00,1709649480000,73.8,73.82,73.76,73.79,13121.0,73.7828,100 | |
| 2024-03-05 14:39:00,1709649540000,73.78,73.82,73.75,73.79,6758.0,73.7942,65 | |
| 2024-03-05 14:40:00,1709649600000,73.77,73.8,73.74,73.8,7613.0,73.7738,70 | |
| 2024-03-05 14:41:00,1709649660000,73.76,73.76,73.735,73.74,4708.0,73.7412,34 | |
| 2024-03-05 14:42:00,1709649720000,73.74,73.828,73.73,73.825,10183.0,73.7598,72 | |
| 2024-03-05 14:43:00,1709649780000,73.821,73.83,73.8,73.8199,15570.0,73.8142,171 | |
| 2024-03-05 14:44:00,1709649840000,73.8,73.82,73.78,73.78,1622.0,73.8063,21 | |
| 2024-03-05 14:45:00,1709649900000,73.81,73.81,73.75,73.8,10791.0,73.7956,72 | |
| 2024-03-05 14:46:00,1709649960000,73.775,73.889,73.76,73.8597,16569.0,73.8223,141 | |
| 2024-03-05 14:47:00,1709650020000,73.87,73.88,73.825,73.84,5398.0,73.8461,61 | |
| 2024-03-05 14:48:00,1709650080000,73.84,73.98,73.84,73.98,37302.0,73.9441,338 | |
| 2024-03-05 14:49:00,1709650140000,73.98,74.04,73.95,73.96,23099.0,73.9864,207 | |
| 2024-03-05 14:50:00,1709650200000,73.96,74.0,73.94,73.9597,23636.0,73.9774,172 | |
| 2024-03-05 14:51:00,1709650260000,73.95,74.015,73.95,74.015,3634.0,73.9863,52 | |
| 2024-03-05 14:52:00,1709650320000,74.02,74.03,73.97,74.0001,6177.0,73.9907,44 | |
| 2024-03-05 14:53:00,1709650380000,74.02,74.05,74.0,74.0,6472.0,74.0251,85 | |
| 2024-03-05 14:54:00,1709650440000,74.0,74.0,73.9,73.95,11635.0,73.9244,108 | |
| 2024-03-05 14:55:00,1709650500000,73.94,73.97,73.85,73.85,10075.0,73.9139,109 | |
| 2024-03-05 14:56:00,1709650560000,73.84,73.84,73.8,73.81,4498.0,73.8139,45 | |
| 2024-03-05 14:57:00,1709650620000,73.81,73.82,73.79,73.82,5227.0,73.811,55 | |
| 2024-03-05 14:58:00,1709650680000,73.825,73.86,73.825,73.84,3312.0,73.8417,35 | |
| 2024-03-05 14:59:00,1709650740000,73.86,73.86,73.86,73.86,368.0,73.863,7 | |
| 2024-03-05 15:00:00,1709650800000,73.885,73.98,73.88,73.98,4178.0,73.949,53 | |
| 2024-03-05 15:01:00,1709650860000,73.98,74.1,73.98,74.05,15408.0,74.0715,140 | |
| 2024-03-05 15:02:00,1709650920000,74.08,74.1,74.02,74.05,8404.0,74.0625,81 | |
| 2024-03-05 15:03:00,1709650980000,74.07,74.08,74.0,74.0,3003.0,74.0206,26 | |
| 2024-03-05 15:04:00,1709651040000,73.99,74.01,73.95,73.99,10762.0,73.9906,70 | |
| 2024-03-05 15:05:00,1709651100000,73.99,74.05,73.98,74.01,7534.0,74.0076,56 | |
| 2024-03-05 15:06:00,1709651160000,74.02,74.02,73.9398,73.9399,15641.0,73.9757,139 | |
| 2024-03-05 15:07:00,1709651220000,73.92,73.93,73.81,73.8199,20914.0,73.8595,229 | |
| 2024-03-05 15:08:00,1709651280000,73.82,73.83,73.77,73.8,7202.0,73.8043,74 | |
| 2024-03-05 15:09:00,1709651340000,73.795,73.89,73.795,73.83,8261.0,73.8431,90 | |
| 2024-03-05 15:10:00,1709651400000,73.825,73.825,73.69,73.72,8306.0,73.7382,99 | |
| 2024-03-05 15:11:00,1709651460000,73.71,73.73,73.64,73.73,6151.0,73.684,71 | |
| 2024-03-05 15:12:00,1709651520000,73.72,73.76,73.71,73.75,4293.0,73.7357,45 | |
| 2024-03-05 15:13:00,1709651580000,73.74,73.75,73.65,73.65,7022.0,73.7366,29 | |
| 2024-03-05 15:14:00,1709651640000,73.64,73.72,73.64,73.68,15321.0,73.6743,138 | |
| 2024-03-05 15:15:00,1709651700000,73.68,73.7,73.64,73.68,5045.0,73.6686,54 | |
| 2024-03-05 15:16:00,1709651760000,73.69,73.72,73.675,73.69,4500.0,73.6956,59 | |
| 2024-03-05 15:17:00,1709651820000,73.69,73.71,73.67,73.67,7657.0,73.7035,58 | |
| 2024-03-05 15:18:00,1709651880000,73.66,73.66,73.6,73.62,5377.0,73.6247,71 | |
| 2024-03-05 15:19:00,1709651940000,73.63,73.68,73.62,73.655,8804.0,73.6433,82 | |
| 2024-03-05 15:20:00,1709652000000,73.62,73.68,73.6,73.67,5438.0,73.6312,67 | |
| 2024-03-05 15:21:00,1709652060000,73.65,73.68,73.62,73.62,4660.0,73.645,49 | |
| 2024-03-05 15:22:00,1709652120000,73.6,73.62,73.51,73.53,12262.0,73.5608,123 | |
| 2024-03-05 15:23:00,1709652180000,73.5301,73.55,73.45,73.4701,46062.0,73.4839,264 | |
| 2024-03-05 15:24:00,1709652240000,73.49,73.49,73.4,73.41,10765.0,73.4254,98 | |
| 2024-03-05 15:25:00,1709652300000,73.405,73.46,73.4,73.42,5139.0,73.4258,52 | |
| 2024-03-05 15:26:00,1709652360000,73.42,73.43,73.29,73.33,15388.0,73.3718,154 | |
| 2024-03-05 15:27:00,1709652420000,73.33,73.36,73.31,73.31,7570.0,73.3266,69 | |
| 2024-03-05 15:28:00,1709652480000,73.31,73.38,73.235,73.235,10549.0,73.315,117 | |
| 2024-03-05 15:29:00,1709652540000,73.22,73.22,73.125,73.195,22694.0,73.178,223 | |
| 2024-03-05 15:30:00,1709652600000,73.17,73.24,73.16,73.24,5880.0,73.1982,63 | |
| 2024-03-05 15:31:00,1709652660000,73.22,73.32,73.19,73.3,9579.0,73.2733,80 | |
| 2024-03-05 15:32:00,1709652720000,73.31,73.34,73.27,73.295,22129.0,73.2958,139 | |
| 2024-03-05 15:33:00,1709652780000,73.28,73.32,73.26,73.29,5552.0,73.2813,58 | |
| 2024-03-05 15:34:00,1709652840000,73.29,73.44,73.28,73.415,22870.0,73.4125,182 | |
| 2024-03-05 15:35:00,1709652900000,73.39,73.39,73.34,73.39,9450.0,73.3666,93 | |
| 2024-03-05 15:36:00,1709652960000,73.39,73.49,73.39,73.4401,16394.0,73.4535,121 | |
| 2024-03-05 15:37:00,1709653020000,73.42,73.51,73.4,73.51,8413.0,73.4561,95 | |
| 2024-03-05 15:38:00,1709653080000,73.5,73.59,73.46,73.59,9190.0,73.5462,116 | |
| 2024-03-05 15:39:00,1709653140000,73.58,73.65,73.57,73.65,8267.0,73.5893,68 | |
| 2024-03-05 15:40:00,1709653200000,73.68,73.82,73.68,73.78,27082.0,73.7733,214 | |
| 2024-03-05 15:41:00,1709653260000,73.79,73.9699,73.7899,73.94,40770.0,73.8986,225 | |
| 2024-03-05 15:42:00,1709653320000,73.96,74.05,73.94,73.99,31677.0,74.0096,215 | |
| 2024-03-05 15:43:00,1709653380000,73.98,74.06,73.95,74.06,14004.0,74.0008,116 | |
| 2024-03-05 15:44:00,1709653440000,74.06,74.07,74.02,74.02,15349.0,74.0343,106 | |
| 2024-03-05 15:45:00,1709653500000,74.02,74.02,73.91,74.01,7191.0,73.9724,97 | |
| 2024-03-05 15:46:00,1709653560000,74.0,74.22,74.0,74.16,22596.0,74.1505,231 | |
| 2024-03-05 15:47:00,1709653620000,74.17,74.21,74.14,74.16,10520.0,74.1725,103 | |
| 2024-03-05 15:48:00,1709653680000,74.165,74.18,74.08,74.18,11424.0,74.141,110 | |
| 2024-03-05 15:49:00,1709653740000,74.17,74.2,74.135,74.18,6949.0,74.1678,85 | |
| 2024-03-05 15:50:00,1709653800000,74.19,74.395,74.19,74.36,73551.0,74.3202,636 | |
| 2024-03-05 15:51:00,1709653860000,74.38,74.45,74.32,74.33,36237.0,74.3899,404 | |
| 2024-03-05 15:52:00,1709653920000,74.325,74.48,74.325,74.43,20835.0,74.402,189 | |
| 2024-03-05 15:53:00,1709653980000,74.45,74.47,74.35,74.37,14655.0,74.399,142 | |
| 2024-03-05 15:54:00,1709654040000,74.39,74.4397,74.35,74.38,4568.0,74.397,52 | |
| 2024-03-05 15:55:00,1709654100000,74.37,74.56,74.34,74.51,19052.0,74.4843,143 | |
| 2024-03-05 15:56:00,1709654160000,74.53,74.61,74.51,74.57,10502.0,74.5628,118 | |
| 2024-03-05 15:57:00,1709654220000,74.57,74.58,74.51,74.52,13285.0,74.5361,78 | |
| 2024-03-05 15:58:00,1709654280000,74.53,74.54,74.47,74.485,23097.0,74.4997,204 | |
| 2024-03-05 15:59:00,1709654340000,74.5,74.52,74.46,74.5,12440.0,74.4884,127 | |
| 2024-03-05 16:00:00,1709654400000,74.51,74.59,74.47,74.58,11922.0,74.552,74 | |
| 2024-03-05 16:01:00,1709654460000,74.59,74.67,74.38,74.38,25783.0,74.4687,210 | |
| 2024-03-05 16:02:00,1709654520000,74.38,74.38,74.27,74.28,19502.0,74.3063,196 | |
| 2024-03-05 16:03:00,1709654580000,74.29,74.34,74.19,74.21,27940.0,74.2618,213 | |
| 2024-03-05 16:04:00,1709654640000,74.21,74.32,74.2,74.32,17035.0,74.2477,195 | |
| 2024-03-05 16:05:00,1709654700000,74.29,74.38,74.28,74.28,20177.0,74.3208,164 | |
| 2024-03-05 16:06:00,1709654760000,74.31,74.42,74.3,74.39,14207.0,74.3529,161 | |
| 2024-03-05 16:07:00,1709654820000,74.375,74.375,74.26,74.34,25281.0,74.3084,224 | |
| 2024-03-05 16:08:00,1709654880000,74.34,74.4095,74.32,74.32,5025.0,74.3606,46 | |
| 2024-03-05 16:09:00,1709654940000,74.3,74.3,74.1,74.14,34330.0,74.154,268 | |
| 2024-03-05 16:10:00,1709655000000,74.13,74.1694,74.1,74.12,14443.0,74.1287,106 | |
| 2024-03-05 16:11:00,1709655060000,74.12,74.18,74.005,74.005,11099.0,74.0683,118 | |
| 2024-03-05 16:12:00,1709655120000,74.01,74.01,73.86,73.92,26076.0,73.9151,185 | |
| 2024-03-05 16:13:00,1709655180000,73.925,73.96,73.9,73.94,7728.0,73.9318,78 | |
| 2024-03-05 16:14:00,1709655240000,73.92,73.97,73.92,73.95,2557.0,73.9543,39 | |
| 2024-03-05 16:15:00,1709655300000,73.925,73.96,73.63,73.64,245314.0,73.8002,2112 | |
| 2024-03-05 16:16:00,1709655360000,73.65,73.87,73.65,73.79,196877.0,73.7872,1678 | |
| 2024-03-05 16:17:00,1709655420000,73.79,73.85,73.735,73.76,6149.0,73.8092,68 | |
| 2024-03-05 16:18:00,1709655480000,73.79,73.86,73.72,73.8599,9065.0,73.7726,71 | |
| 2024-03-05 16:19:00,1709655540000,73.85,73.87,73.77,73.79,6519.0,73.8318,64 | |
| 2024-03-05 16:20:00,1709655600000,73.76,73.78,73.69,73.73,2778.0,73.7395,35 | |
| 2024-03-05 16:21:00,1709655660000,73.72,73.93,73.71,73.93,28257.0,73.8405,200 | |
| 2024-03-05 16:22:00,1709655720000,73.92,73.93,73.855,73.92,10554.0,73.8849,92 | |
| 2024-03-05 16:23:00,1709655780000,73.895,74.11,73.895,74.1,20098.0,74.0248,143 | |
| 2024-03-05 16:24:00,1709655840000,74.11,74.12,74.05,74.1,10986.0,74.0865,79 | |
| 2024-03-05 16:25:00,1709655900000,74.1,74.1,74.06,74.09,3455.0,74.0789,43 | |
| 2024-03-05 16:26:00,1709655960000,74.06,74.09,73.97,74.07,6161.0,74.0291,67 | |
| 2024-03-05 16:27:00,1709656020000,74.09,74.17,74.09,74.16,12058.0,74.1318,121 | |
| 2024-03-05 16:28:00,1709656080000,74.14,74.14,74.06,74.1,5354.0,74.093,50 | |
| 2024-03-05 16:29:00,1709656140000,74.12,74.17,74.07,74.16,12699.0,74.0996,109 | |
| 2024-03-05 16:30:00,1709656200000,74.17,74.17,74.12,74.16,6413.0,74.1454,54 | |
| 2024-03-05 16:31:00,1709656260000,74.17,74.31,74.17,74.31,15766.0,74.2548,153 | |
| 2024-03-05 16:32:00,1709656320000,74.31,74.31,74.22,74.24,17278.0,74.2692,175 | |
| 2024-03-05 16:33:00,1709656380000,74.23,74.23,74.17,74.19,5090.0,74.1883,63 | |
| 2024-03-05 16:34:00,1709656440000,74.19,74.23,74.19,74.19,3327.0,74.206,23 | |
| 2024-03-05 16:35:00,1709656500000,74.21,74.24,74.19,74.21,5188.0,74.2146,49 | |
| 2024-03-05 16:36:00,1709656560000,74.18,74.2,74.13,74.19,7741.0,74.1621,86 | |
| 2024-03-05 16:37:00,1709656620000,74.18,74.2,74.14,74.18,7244.0,74.1724,73 | |
| 2024-03-05 16:38:00,1709656680000,74.16,74.16,74.105,74.105,11277.0,74.1303,120 | |
| 2024-03-05 16:39:00,1709656740000,74.1,74.13,74.08,74.11,6680.0,74.0983,82 | |
| 2024-03-05 16:40:00,1709656800000,74.1,74.1,74.02,74.08,6469.0,74.0553,66 | |
| 2024-03-05 16:41:00,1709656860000,74.07,74.08,74.03,74.08,1669.0,74.0559,22 | |
| 2024-03-05 16:42:00,1709656920000,74.065,74.09,74.06,74.07,5754.0,74.0688,56 | |
| 2024-03-05 16:43:00,1709656980000,74.04,74.05,73.93,73.93,9135.0,73.9853,100 | |
| 2024-03-05 16:44:00,1709657040000,73.9401,73.9534,73.93,73.94,5250.0,73.9435,28 | |
| 2024-03-05 16:45:00,1709657100000,73.95,73.97,73.93,73.96,1147.0,73.9489,17 | |
| 2024-03-05 16:46:00,1709657160000,73.9787,74.07,73.978,74.07,5119.0,74.0321,55 | |
| 2024-03-05 16:47:00,1709657220000,74.07,74.07,73.985,73.99,3889.0,74.0032,39 | |
| 2024-03-05 16:48:00,1709657280000,73.99,74.0,73.95,73.96,2804.0,73.9889,19 | |
| 2024-03-05 16:49:00,1709657340000,73.94,73.98,73.935,73.98,2950.0,73.9672,16 | |
| 2024-03-05 16:50:00,1709657400000,74.0,74.0,73.92,73.999,5586.0,73.9588,52 | |
| 2024-03-05 16:51:00,1709657460000,74.02,74.03,74.0,74.02,2318.0,74.0178,22 | |
| 2024-03-05 16:52:00,1709657520000,74.02,74.055,73.95,73.95,6563.0,73.9793,72 | |
| 2024-03-05 16:53:00,1709657580000,73.95,73.95,73.84,73.86,8148.0,73.8787,75 | |
| 2024-03-05 16:54:00,1709657640000,73.88,73.88,73.7608,73.7608,20551.0,73.805,165 | |
| 2024-03-05 16:55:00,1709657700000,73.7785,73.78,73.76,73.76,5296.0,73.7683,41 | |
| 2024-03-05 16:56:00,1709657760000,73.76,73.76,73.71,73.73,8391.0,73.7287,69 | |
| 2024-03-05 16:57:00,1709657820000,73.71,73.74,73.69,73.72,13133.0,73.7152,105 | |
| 2024-03-05 16:58:00,1709657880000,73.73,73.76,73.72,73.755,3476.0,73.7387,35 | |
| 2024-03-05 16:59:00,1709657940000,73.76,73.77,73.65,73.66,11141.0,73.7354,101 | |
| 2024-03-05 17:00:00,1709658000000,73.65,73.67,73.61,73.67,1804.0,73.6553,27 | |
| 2024-03-05 17:01:00,1709658060000,73.66,73.78,73.64,73.77,2527.0,73.6963,41 | |
| 2024-03-05 17:02:00,1709658120000,73.77,73.77,73.73,73.75,2694.0,73.7405,31 | |
| 2024-03-05 17:03:00,1709658180000,73.73,73.73,73.66,73.66,8175.0,73.699,75 | |
| 2024-03-05 17:04:00,1709658240000,73.65,73.71,73.65,73.69,3458.0,73.6769,31 | |
| 2024-03-05 17:05:00,1709658300000,73.7,73.7,73.67,73.7,1638.0,73.6827,20 | |
| 2024-03-05 17:06:00,1709658360000,73.71,73.76,73.705,73.74,2989.0,73.731,42 | |
| 2024-03-05 17:07:00,1709658420000,73.77,73.8,73.77,73.8,7170.0,73.7879,77 | |
| 2024-03-05 17:08:00,1709658480000,73.8,73.8,73.7,73.715,7623.0,73.7497,65 | |
| 2024-03-05 17:09:00,1709658540000,73.705,73.71,73.6,73.61,16032.0,73.6641,146 | |
| 2024-03-05 17:10:00,1709658600000,73.61,73.62,73.565,73.565,12754.0,73.5885,99 | |
| 2024-03-05 17:11:00,1709658660000,73.58,73.6,73.575,73.58,4277.0,73.5891,44 | |
| 2024-03-05 17:12:00,1709658720000,73.6,73.6,73.58,73.58,3061.0,73.5944,34 | |
| 2024-03-05 17:13:00,1709658780000,73.575,73.62,73.575,73.62,3435.0,73.6069,23 | |
| 2024-03-05 17:14:00,1709658840000,73.61,73.61,73.53,73.53,4782.0,73.5764,52 | |
| 2024-03-05 17:15:00,1709658900000,73.53,73.56,73.495,73.5,11272.0,73.5167,94 | |
| 2024-03-05 17:16:00,1709658960000,73.49,73.63,73.47,73.57,149024.0,73.535,1219 | |
| 2024-03-05 17:17:00,1709659020000,73.56,73.56,73.5201,73.54,4995.0,73.548,48 | |
| 2024-03-05 17:18:00,1709659080000,73.54,73.54,73.46,73.47,5090.0,73.5026,42 | |
| 2024-03-05 17:19:00,1709659140000,73.475,73.475,73.365,73.4,13406.0,73.4003,130 | |
| 2024-03-05 17:20:00,1709659200000,73.395,73.45,73.37,73.37,20557.0,73.4208,212 | |
| 2024-03-05 17:21:00,1709659260000,73.3701,73.39,73.3,73.31,8416.0,73.3375,84 | |
| 2024-03-05 17:22:00,1709659320000,73.32,73.38,73.32,73.36,7599.0,73.3637,70 | |
| 2024-03-05 17:23:00,1709659380000,73.37,73.3801,73.35,73.3501,1578.0,73.3672,20 | |
| 2024-03-05 17:24:00,1709659440000,73.34,73.37,73.33,73.36,2225.0,73.3532,28 | |
| 2024-03-05 17:25:00,1709659500000,73.36,73.39,73.35,73.36,8243.0,73.3834,71 | |
| 2024-03-05 17:26:00,1709659560000,73.37,73.45,73.36,73.45,12805.0,73.4159,107 | |
| 2024-03-05 17:27:00,1709659620000,73.45,73.46,73.42,73.425,2221.0,73.4404,22 | |
| 2024-03-05 17:28:00,1709659680000,73.42,73.46,73.41,73.46,4966.0,73.4424,50 | |
| 2024-03-05 17:29:00,1709659740000,73.44,73.45,73.42,73.42,2136.0,73.4395,22 | |
| 2024-03-05 17:30:00,1709659800000,73.41,73.425,73.4,73.425,1401.0,73.4081,16 | |
| 2024-03-05 17:31:00,1709659860000,73.42,73.47,73.42,73.46,3503.0,73.4501,45 | |
| 2024-03-05 17:32:00,1709659920000,73.44,73.53,73.42,73.53,10643.0,73.489,115 | |
| 2024-03-05 17:33:00,1709659980000,73.52,73.52,73.45,73.465,8142.0,73.493,86 | |
| 2024-03-05 17:34:00,1709660040000,73.48,73.6,73.48,73.6,7574.0,73.5371,68 | |
| 2024-03-05 17:35:00,1709660100000,73.6,73.64,73.6,73.63,14572.0,73.6181,74 | |
| 2024-03-05 17:36:00,1709660160000,73.63,73.67,73.6,73.67,8651.0,73.6362,80 | |
| 2024-03-05 17:37:00,1709660220000,73.66,73.71,73.66,73.7,1549.0,73.6936,21 | |
| 2024-03-05 17:38:00,1709660280000,73.72,73.75,73.705,73.735,3959.0,73.7269,45 | |
| 2024-03-05 17:39:00,1709660340000,73.74,73.82,73.74,73.82,5259.0,73.7846,38 | |
| 2024-03-05 17:40:00,1709660400000,73.81,73.85,73.77,73.84,2104.0,73.8142,26 | |
| 2024-03-05 17:41:00,1709660460000,73.83,73.83,73.78,73.78,1125.0,73.8097,17 | |
| 2024-03-05 17:42:00,1709660520000,73.77,73.84,73.77,73.84,4514.0,73.7984,43 | |
| 2024-03-05 17:43:00,1709660580000,73.84,73.9,73.84,73.85,13185.0,73.8772,149 | |
| 2024-03-05 17:44:00,1709660640000,73.84,73.87,73.84,73.87,1340.0,73.8494,17 | |
| 2024-03-05 17:45:00,1709660700000,73.88,73.88,73.795,73.81,5420.0,73.8182,63 | |
| 2024-03-05 17:46:00,1709660760000,73.81,73.83,73.75,73.76,2632.0,73.7762,34 | |
| 2024-03-05 17:47:00,1709660820000,73.77,73.78,73.7204,73.73,955.0,73.7472,14 | |
| 2024-03-05 17:48:00,1709660880000,73.72,73.72,73.67,73.68,7315.0,73.6894,64 | |
| 2024-03-05 17:49:00,1709660940000,73.7,73.73,73.69,73.71,3447.0,73.724,42 | |
| 2024-03-05 17:50:00,1709661000000,73.71,73.71,73.62,73.62,8629.0,73.6555,100 | |
| 2024-03-05 17:51:00,1709661060000,73.64,73.68,73.64,73.65,2110.0,73.6598,27 | |
| 2024-03-05 17:52:00,1709661120000,73.65,73.65,73.62,73.62,2772.0,73.6377,37 | |
| 2024-03-05 17:53:00,1709661180000,73.61,73.61,73.57,73.58,1835.0,73.579,27 | |
| 2024-03-05 17:54:00,1709661240000,73.56,73.58,73.56,73.56,607.0,73.5642,13 | |
| 2024-03-05 17:55:00,1709661300000,73.55,73.55,73.47,73.49,18390.0,73.4843,139 | |
| 2024-03-05 17:56:00,1709661360000,73.49,73.51,73.49,73.49,3185.0,73.4934,30 | |
| 2024-03-05 17:57:00,1709661420000,73.505,73.52,73.49,73.505,1139.0,73.5076,17 | |
| 2024-03-05 17:58:00,1709661480000,73.5,73.57,73.5,73.54,7549.0,73.5538,74 | |
| 2024-03-05 17:59:00,1709661540000,73.515,73.53,73.515,73.52,447.0,73.5223,7 | |
| 2024-03-05 18:00:00,1709661600000,73.51,73.6,73.51,73.5577,6208.0,73.5647,62 | |
| 2024-03-05 18:01:00,1709661660000,73.57,73.57,73.55,73.56,3679.0,73.5552,30 | |
| 2024-03-05 18:02:00,1709661720000,73.54,73.54,73.51,73.51,1154.0,73.5249,18 | |
| 2024-03-05 18:03:00,1709661780000,73.53,73.59,73.5,73.51,19547.0,73.5628,165 | |
| 2024-03-05 18:04:00,1709661840000,73.49,73.49,73.4,73.4,20641.0,73.4338,188 | |
| 2024-03-05 18:05:00,1709661900000,73.41,73.41,73.36,73.38,8533.0,73.3834,76 | |
| 2024-03-05 18:06:00,1709661960000,73.39,73.41,73.38,73.41,7428.0,73.3956,50 | |
| 2024-03-05 18:07:00,1709662020000,73.4,73.4165,73.395,73.4,956.0,73.4047,10 | |
| 2024-03-05 18:08:00,1709662080000,73.41,73.41,73.34,73.34,2827.0,73.3579,37 | |
| 2024-03-05 18:09:00,1709662140000,73.35,73.39,73.32,73.335,20197.0,73.3676,187 | |
| 2024-03-05 18:10:00,1709662200000,73.33,73.38,73.32,73.38,2758.0,73.338,27 | |
| 2024-03-05 18:11:00,1709662260000,73.38,73.3921,73.37,73.3921,2703.0,73.3856,33 | |
| 2024-03-05 18:12:00,1709662320000,73.4,73.4,73.38,73.38,1110.0,73.3896,13 | |
| 2024-03-05 18:13:00,1709662380000,73.385,73.42,73.38,73.38,1918.0,73.4046,21 | |
| 2024-03-05 18:14:00,1709662440000,73.39,73.4,73.38,73.3852,3343.0,73.3898,37 | |
| 2024-03-05 18:15:00,1709662500000,73.43,73.43,73.43,73.43,3309.0,73.4273,38 | |
| 2024-03-05 18:16:00,1709662560000,73.44,73.45,73.4,73.4,8546.0,73.4132,50 | |
| 2024-03-05 18:17:00,1709662620000,73.39,73.4,73.33,73.33,1578.0,73.3643,22 | |
| 2024-03-05 18:18:00,1709662680000,73.33,73.36,73.33,73.34,3667.0,73.3376,43 | |
| 2024-03-05 18:19:00,1709662740000,73.34,73.35,73.33,73.35,1770.0,73.3456,20 | |
| 2024-03-05 18:20:00,1709662800000,73.34,73.34,73.31,73.34,4462.0,73.322,31 | |
| 2024-03-05 18:21:00,1709662860000,73.32,73.38,73.32,73.38,1876.0,73.356,26 | |
| 2024-03-05 18:22:00,1709662920000,73.39,73.41,73.385,73.4,5399.0,73.3979,36 | |
| 2024-03-05 18:23:00,1709662980000,73.37,73.37,73.31,73.35,10732.0,73.3349,91 | |
| 2024-03-05 18:24:00,1709663040000,73.39,73.405,73.37,73.38,8150.0,73.3939,87 | |
| 2024-03-05 18:25:00,1709663100000,73.36,73.36,73.3485,73.35,3549.0,73.3505,13 | |
| 2024-03-05 18:26:00,1709663160000,73.36,73.36,73.35,73.35,471.0,73.3565,5 | |
| 2024-03-05 18:27:00,1709663220000,73.33,73.355,73.33,73.355,13239.0,73.3321,108 | |
| 2024-03-05 18:28:00,1709663280000,73.35,73.4404,73.35,73.43,4573.0,73.4096,42 | |
| 2024-03-05 18:29:00,1709663340000,73.41,73.41,73.38,73.41,2710.0,73.3962,40 | |
| 2024-03-05 18:30:00,1709663400000,73.4,73.47,73.4,73.46,6177.0,73.4529,83 | |
| 2024-03-05 18:31:00,1709663460000,73.44,73.45,73.44,73.445,603.0,73.4427,12 | |
| 2024-03-05 18:32:00,1709663520000,73.43,73.43,73.42,73.43,1705.0,73.427,24 | |
| 2024-03-05 18:33:00,1709663580000,73.43,73.43,73.4066,73.4066,11850.0,73.4185,22 | |
| 2024-03-05 18:34:00,1709663640000,73.42,73.42,73.42,73.42,793.0,73.4168,18 | |
| 2024-03-05 18:35:00,1709663700000,73.43,73.48,73.415,73.47,11628.0,73.4581,103 | |
| 2024-03-05 18:36:00,1709663760000,73.46,73.46,73.46,73.46,290.0,73.4583,4 | |
| 2024-03-05 18:38:00,1709663880000,73.43,73.46,73.43,73.46,1212.0,73.4473,12 | |
| 2024-03-05 18:39:00,1709663940000,73.42,73.42,73.4,73.42,1464.0,73.4121,18 | |
| 2024-03-05 18:40:00,1709664000000,73.4,73.4,73.37,73.385,6899.0,73.3826,49 | |
| 2024-03-05 18:41:00,1709664060000,73.385,73.385,73.3,73.31,12712.0,73.3566,124 | |
| 2024-03-05 18:42:00,1709664120000,73.32,73.33,73.25,73.25,19204.0,73.2899,166 | |
| 2024-03-05 18:43:00,1709664180000,73.26,73.265,73.24,73.25,13175.0,73.2535,108 | |
| 2024-03-05 18:44:00,1709664240000,73.25,73.26,73.22,73.22,1635.0,73.2429,26 | |
| 2024-03-05 18:45:00,1709664300000,73.24,73.24,73.21,73.21,1452.0,73.2287,28 | |
| 2024-03-05 18:46:00,1709664360000,73.24,73.26,73.24,73.26,723.0,73.2523,8 | |
| 2024-03-05 18:47:00,1709664420000,73.25,73.25,73.22,73.22,4305.0,73.2365,25 | |
| 2024-03-05 18:48:00,1709664480000,73.23,73.27,73.23,73.26,5876.0,73.2458,40 | |
| 2024-03-05 18:49:00,1709664540000,73.25,73.25,73.21,73.21,8164.0,73.2242,50 | |
| 2024-03-05 18:50:00,1709664600000,73.22,73.22,73.18,73.19,5810.0,73.1922,72 | |
| 2024-03-05 18:51:00,1709664660000,73.21,73.21,73.19,73.21,20870.0,73.2002,210 | |
| 2024-03-05 18:52:00,1709664720000,73.21,73.23,73.2,73.23,3949.0,73.2181,49 | |
| 2024-03-05 18:53:00,1709664780000,73.24,73.26,73.2288,73.24,4300.0,73.2426,46 | |
| 2024-03-05 18:54:00,1709664840000,73.22,73.24,73.22,73.23,8559.0,73.2298,80 | |
| 2024-03-05 18:55:00,1709664900000,73.23,73.23,73.14,73.14,19393.0,73.1589,148 | |
| 2024-03-05 18:56:00,1709664960000,73.14,73.17,73.14,73.16,5066.0,73.1607,56 | |
| 2024-03-05 18:57:00,1709665020000,73.1599,73.17,73.1599,73.17,1276.0,73.1621,11 | |
| 2024-03-05 18:58:00,1709665080000,73.1677,73.19,73.1677,73.17,2518.0,73.175,22 | |
| 2024-03-05 18:59:00,1709665140000,73.17,73.1813,73.16,73.16,4452.0,73.1633,45 | |
| 2024-03-05 19:00:00,1709665200000,73.16,73.16,73.115,73.115,4164.0,73.1446,46 | |
| 2024-03-05 19:01:00,1709665260000,73.13,73.14,73.1199,73.14,2518.0,73.1343,28 | |
| 2024-03-05 19:02:00,1709665320000,73.14,73.16,73.14,73.155,2464.0,73.1555,24 | |
| 2024-03-05 19:03:00,1709665380000,73.16,73.21,73.15,73.2,7933.0,73.1785,71 | |
| 2024-03-05 19:04:00,1709665440000,73.19,73.31,73.19,73.31,35721.0,73.2702,289 | |
| 2024-03-05 19:05:00,1709665500000,73.32,73.37,73.295,73.37,2033.0,73.3355,37 | |
| 2024-03-05 19:06:00,1709665560000,73.37,73.375,73.35,73.375,1685.0,73.3651,24 | |
| 2024-03-05 19:07:00,1709665620000,73.38,73.44,73.38,73.41,10836.0,73.4165,49 | |
| 2024-03-05 19:08:00,1709665680000,73.4,73.45,73.4,73.45,8304.0,73.4167,75 | |
| 2024-03-05 19:09:00,1709665740000,73.45,73.4663,73.435,73.45,4114.0,73.4562,31 | |
| 2024-03-05 19:10:00,1709665800000,73.44,73.48,73.37,73.37,15761.0,73.4158,138 | |
| 2024-03-05 19:11:00,1709665860000,73.39,73.44,73.385,73.43,2604.0,73.4187,23 | |
| 2024-03-05 19:13:00,1709665980000,73.405,73.45,73.39,73.45,3830.0,73.4267,29 | |
| 2024-03-05 19:14:00,1709666040000,73.44,73.44,73.34,73.36,10716.0,73.3737,83 | |
| 2024-03-05 19:15:00,1709666100000,73.38,73.44,73.38,73.44,1639.0,73.4238,18 | |
| 2024-03-05 19:16:00,1709666160000,73.43,73.56,73.43,73.55,9243.0,73.502,82 | |
| 2024-03-05 19:17:00,1709666220000,73.54,73.62,73.54,73.62,4962.0,73.5916,44 | |
| 2024-03-05 19:18:00,1709666280000,73.615,73.66,73.615,73.65,5235.0,73.6302,39 | |
| 2024-03-05 19:19:00,1709666340000,73.65,73.65,73.57,73.59,6345.0,73.5984,55 | |
| 2024-03-05 19:20:00,1709666400000,73.6,73.61,73.575,73.58,1720.0,73.5885,18 | |
| 2024-03-05 19:21:00,1709666460000,73.6,73.6,73.5,73.53,8904.0,73.5281,91 | |
| 2024-03-05 19:22:00,1709666520000,73.51,73.56,73.51,73.51,2056.0,73.5299,27 | |
| 2024-03-05 19:23:00,1709666580000,73.505,73.54,73.48,73.495,12629.0,73.5054,129 | |
| 2024-03-05 19:24:00,1709666640000,73.515,73.52,73.515,73.52,749.0,73.5174,19 | |
| 2024-03-05 19:25:00,1709666700000,73.51,73.54,73.495,73.53,6199.0,73.5242,60 | |
| 2024-03-05 19:26:00,1709666760000,73.52,73.57,73.49,73.4936,8333.0,73.5402,90 | |
| 2024-03-05 19:27:00,1709666820000,73.49,73.49,73.41,73.425,23498.0,73.4468,237 | |
| 2024-03-05 19:28:00,1709666880000,73.45,73.48,73.4,73.4,34592.0,73.4254,313 | |
| 2024-03-05 19:29:00,1709666940000,73.42,73.43,73.41,73.43,10444.0,73.4217,82 | |
| 2024-03-05 19:30:00,1709667000000,73.43,73.48,73.425,73.435,9838.0,73.4525,88 | |
| 2024-03-05 19:31:00,1709667060000,73.44,73.445,73.4,73.415,5633.0,73.4178,54 | |
| 2024-03-05 19:32:00,1709667120000,73.41,73.42,73.39,73.395,5329.0,73.4065,51 | |
| 2024-03-05 19:33:00,1709667180000,73.39,73.46,73.375,73.46,22125.0,73.4354,180 | |
| 2024-03-05 19:34:00,1709667240000,73.47,73.495,73.47,73.49,3952.0,73.4883,42 | |
| 2024-03-05 19:35:00,1709667300000,73.4888,73.49,73.455,73.455,2427.0,73.4751,25 | |
| 2024-03-05 19:36:00,1709667360000,73.4387,73.44,73.43,73.43,2327.0,73.4395,19 | |
| 2024-03-05 19:37:00,1709667420000,73.445,73.46,73.445,73.46,201.0,73.4525,3 | |
| 2024-03-05 19:38:00,1709667480000,73.49,73.49,73.49,73.49,326.0,73.4832,11 | |
| 2024-03-05 19:39:00,1709667540000,73.48,73.485,73.47,73.48,1165.0,73.4808,14 | |
| 2024-03-05 19:40:00,1709667600000,73.47,73.47,73.465,73.465,1850.0,73.473,32 | |
| 2024-03-05 19:41:00,1709667660000,73.48,73.48,73.46,73.46,1028.0,73.4716,18 | |
| 2024-03-05 19:42:00,1709667720000,73.4688,73.4998,73.4688,73.4913,916.0,73.4827,13 | |
| 2024-03-05 19:43:00,1709667780000,73.48,73.5,73.47,73.5,1481.0,73.4841,17 | |
| 2024-03-05 19:44:00,1709667840000,73.48,73.4897,73.48,73.48,446.0,73.4852,5 | |
| 2024-03-05 19:45:00,1709667900000,73.4899,73.4999,73.47,73.47,1468.0,73.4869,14 | |
| 2024-03-05 19:46:00,1709667960000,73.465,73.4773,73.465,73.47,4746.0,73.4702,31 | |
| 2024-03-05 19:47:00,1709668020000,73.48,73.5,73.475,73.48,3037.0,73.4874,33 | |
| 2024-03-05 19:48:00,1709668080000,73.47,73.47,73.46,73.47,1629.0,73.4641,26 | |
| 2024-03-05 19:49:00,1709668140000,73.45,73.45,73.43,73.43,371.0,73.4399,7 | |
| 2024-03-05 19:50:00,1709668200000,73.445,73.445,73.445,73.445,118.0,73.4465,4 | |
| 2024-03-05 19:51:00,1709668260000,73.45,73.455,73.45,73.45,1518.0,73.451,9 | |
| 2024-03-05 19:53:00,1709668380000,73.47,73.47,73.44,73.44,10012.0,73.4522,86 | |
| 2024-03-05 19:54:00,1709668440000,73.43,73.43,73.41,73.43,2400.0,73.4221,24 | |
| 2024-03-05 19:55:00,1709668500000,73.42,73.43,73.42,73.43,364.0,73.4245,6 | |
| 2024-03-05 19:56:00,1709668560000,73.43,73.43,73.43,73.43,222.0,73.4313,12 | |
| 2024-03-05 19:57:00,1709668620000,73.43,73.44,73.42,73.43,3403.0,73.4279,28 | |
| 2024-03-05 19:58:00,1709668680000,73.415,73.42,73.41,73.41,508.0,73.4155,10 | |
| 2024-03-05 19:59:00,1709668740000,73.41,73.41,73.41,73.41,1226.0,73.4099,12 | |
| 2024-03-05 20:00:00,1709668800000,73.41,73.49,73.41,73.49,7842.0,73.4357,88 | |
| 2024-03-05 20:01:00,1709668860000,73.47,73.51,73.47,73.5,12412.0,73.4877,115 | |
| 2024-03-05 20:02:00,1709668920000,73.51,73.51,73.495,73.495,430.0,73.5007,9 | |
| 2024-03-05 20:03:00,1709668980000,73.5,73.5,73.48,73.485,8604.0,73.4813,44 | |
| 2024-03-05 20:04:00,1709669040000,73.48,73.49,73.46,73.49,6816.0,73.4766,52 | |
| 2024-03-05 20:05:00,1709669100000,73.485,73.5,73.47,73.5,1215.0,73.4924,16 | |
| 2024-03-05 20:06:00,1709669160000,73.5,73.52,73.5,73.52,1094.0,73.509,16 | |
| 2024-03-05 20:07:00,1709669220000,73.52,73.52,73.5,73.5,514.0,73.5129,16 | |
| 2024-03-05 20:08:00,1709669280000,73.51,73.51,73.5,73.51,2616.0,73.5075,20 | |
| 2024-03-05 20:09:00,1709669340000,73.51,73.52,73.505,73.52,1137.0,73.5155,16 | |
| 2024-03-05 20:11:00,1709669460000,73.5,73.505,73.5,73.5,3261.0,73.5005,25 | |
| 2024-03-05 20:12:00,1709669520000,73.49,73.49,73.45,73.45,914.0,73.467,12 | |
| 2024-03-05 20:13:00,1709669580000,73.45,73.45,73.43,73.43,1083.0,73.4424,19 | |
| 2024-03-05 20:14:00,1709669640000,73.43,73.43,73.43,73.43,804.0,73.4294,13 | |
| 2024-03-05 20:15:00,1709669700000,73.435,73.435,73.435,73.435,200.0,73.43,3 | |
| 2024-03-05 20:16:00,1709669760000,73.425,73.425,73.39,73.42,7291.0,73.4097,39 | |
| 2024-03-05 20:17:00,1709669820000,73.41,73.41,73.41,73.41,291.0,73.4145,10 | |
| 2024-03-05 20:18:00,1709669880000,73.4297,73.43,73.4297,73.43,1116.0,73.4271,15 | |
| 2024-03-05 20:19:00,1709669940000,73.42,73.45,73.42,73.45,420.0,73.4383,9 | |
| 2024-03-05 20:20:00,1709670000000,73.45,73.455,73.45,73.45,1668.0,73.4512,11 | |
| 2024-03-05 20:21:00,1709670060000,73.44,73.44,73.43,73.44,1920.0,73.4387,14 | |
| 2024-03-05 20:22:00,1709670120000,73.45,73.45,73.45,73.45,311.0,73.4499,4 | |
| 2024-03-05 20:23:00,1709670180000,73.43,73.44,73.43,73.44,424.0,73.4341,12 | |
| 2024-03-05 20:24:00,1709670240000,73.445,73.45,73.445,73.45,254.0,73.4502,6 | |
| 2024-03-05 20:25:00,1709670300000,73.45,73.455,73.435,73.435,1652.0,73.4406,23 | |
| 2024-03-05 20:26:00,1709670360000,73.435,73.435,73.42,73.425,1716.0,73.4262,20 | |
| 2024-03-05 20:27:00,1709670420000,73.425,73.425,73.41,73.425,2605.0,73.4223,26 | |
| 2024-03-05 20:28:00,1709670480000,73.42,73.435,73.42,73.435,1986.0,73.4297,15 | |
| 2024-03-05 20:29:00,1709670540000,73.435,73.435,73.42,73.4203,20868.0,73.423,39 | |
| 2024-03-05 20:30:00,1709670600000,73.42,73.4346,73.42,73.425,17564.0,73.4299,21 | |
| 2024-03-05 20:31:00,1709670660000,73.43,73.435,73.415,73.425,23395.0,73.4285,79 | |
| 2024-03-05 20:32:00,1709670720000,73.4201,73.4401,73.42,73.435,12705.0,73.4318,99 | |
| 2024-03-05 20:33:00,1709670780000,73.435,73.445,73.4315,73.445,628.0,73.4376,8 | |
| 2024-03-05 20:34:00,1709670840000,73.45,73.46,73.45,73.46,10525.0,73.453,57 | |
| 2024-03-05 20:35:00,1709670900000,73.46,73.46,73.45,73.45,7349.0,73.4585,48 | |
| 2024-03-05 20:36:00,1709670960000,73.45,73.465,73.44,73.46,26837.0,73.4521,92 | |
| 2024-03-05 20:37:00,1709671020000,73.46,73.49,73.455,73.49,4581.0,73.468,36 | |
| 2024-03-05 20:38:00,1709671080000,73.5,73.5,73.485,73.49,5611.0,73.4954,52 | |
| 2024-03-05 20:39:00,1709671140000,73.48,73.48,73.45,73.46,24705.0,73.4651,120 | |
| 2024-03-05 20:40:00,1709671200000,73.46,73.465,73.44,73.465,16155.0,73.4576,116 | |
| 2024-03-05 20:41:00,1709671260000,73.465,73.465,73.45,73.455,11559.0,73.4551,61 | |
| 2024-03-05 20:42:00,1709671320000,73.455,73.49,73.455,73.49,9431.0,73.4817,65 | |
| 2024-03-05 20:43:00,1709671380000,73.495,73.51,73.49,73.5,1727.0,73.4962,16 | |
| 2024-03-05 20:44:00,1709671440000,73.5,73.5,73.47,73.475,5726.0,73.487,56 | |
| 2024-03-05 20:45:00,1709671500000,73.475,73.485,73.47,73.48,3161.0,73.4782,35 | |
| 2024-03-05 20:46:00,1709671560000,73.48,73.49,73.45,73.4525,21409.0,73.4709,139 | |
| 2024-03-05 20:47:00,1709671620000,73.45,73.455,73.425,73.435,13843.0,73.4421,121 | |
| 2024-03-05 20:48:00,1709671680000,73.44,73.46,73.44,73.4525,2909.0,73.4513,35 | |
| 2024-03-05 20:49:00,1709671740000,73.45,73.47,73.45,73.455,10191.0,73.4641,74 | |
| 2024-03-05 20:50:00,1709671800000,73.46,73.475,73.455,73.47,7738.0,73.467,56 | |
| 2024-03-05 20:51:00,1709671860000,73.47,73.475,73.46,73.465,10744.0,73.4694,72 | |
| 2024-03-05 20:52:00,1709671920000,73.465,73.475,73.46,73.465,15465.0,73.4681,80 | |
| 2024-03-05 20:53:00,1709671980000,73.47,73.48,73.455,73.47,26037.0,73.4646,80 | |
| 2024-03-05 20:54:00,1709672040000,73.47,73.49,73.455,73.48,30799.0,73.4685,108 | |
| 2024-03-05 20:55:00,1709672100000,73.48,73.49,73.46,73.46,50733.0,73.4751,208 | |
| 2024-03-05 20:56:00,1709672160000,73.465,73.48,73.465,73.48,32880.0,73.4703,82 | |
| 2024-03-05 20:57:00,1709672220000,73.475,73.5,73.475,73.49,39096.0,73.4956,105 | |
| 2024-03-05 20:58:00,1709672280000,73.5,73.5,73.44,73.465,75363.0,73.4729,404 | |
| 2024-03-05 20:59:00,1709672340000,73.47,73.49,73.46,73.46,60358.0,73.474,314 | |
| 2024-03-05 21:00:00,1709672400000,73.47,73.48,73.47,73.48,969.0,73.4778,6 | |
| 2024-03-05 21:02:00,1709672520000,73.43,73.43,73.43,73.43,1076.0,73.43,9 | |
| 2024-03-05 21:03:00,1709672580000,73.42,73.42,73.42,73.42,120.0,73.42,2 | |
| 2024-03-05 21:04:00,1709672640000,73.43,73.43,73.43,73.43,201.0,73.4299,2 | |
| 2024-03-05 21:06:00,1709672760000,73.45,73.45,73.45,73.45,700.0,73.45,1 | |
| 2024-03-05 21:13:00,1709673180000,73.4503,73.4503,73.4503,73.4503,212.0,73.4503,2 | |
| 2024-03-05 21:14:00,1709673240000,73.44,73.44,73.44,73.44,412.0,73.44,10 | |
| 2024-03-05 21:19:00,1709673540000,73.44,73.44,73.44,73.44,107.0,73.44,2 | |
| 2024-03-05 21:20:00,1709673600000,73.45,73.45,73.45,73.45,340.0,73.4498,2 | |
| 2024-03-05 21:22:00,1709673720000,73.44,73.44,73.43,73.43,200.0,73.435,2 | |
| 2024-03-05 21:38:00,1709674680000,73.4498,73.4498,73.4498,73.4498,100.0,73.4498,1 | |
| 2024-03-05 21:45:00,1709675100000,73.37,73.37,73.37,73.37,167.0,73.3704,8 | |
| 2024-03-06 00:28:00,1709684880000,73.44,73.44,73.44,73.44,100.0,73.44,1 | |
| 2024-03-06 00:47:00,1709686020000,73.44,73.44,73.44,73.44,166.0,73.44,1 | |
| 2024-03-06 00:54:00,1709686440000,73.4,73.4,73.4,73.4,250.0,73.4002,3 | |
| 2024-03-06 00:58:00,1709686680000,73.4297,73.4297,73.4297,73.4297,2000.0,73.4297,1 | |
| 2024-03-06 09:28:00,1709717280000,74.02,74.02,74.02,74.02,500.0,74.02,1 | |
| 2024-03-06 09:40:00,1709718000000,74.1,74.1,74.1,74.1,640.0,74.1067,9 | |
| 2024-03-06 11:25:00,1709724300000,74.12,74.12,74.12,74.12,100.0,74.12,1 | |
| 2024-03-06 11:51:00,1709725860000,74.16,74.16,74.16,74.16,100.0,74.16,1 | |
| 2024-03-06 12:00:00,1709726400000,74.12,74.12,74.12,74.12,668.0,74.1272,9 | |
| 2024-03-06 12:07:00,1709726820000,74.11,74.11,74.11,74.11,100.0,74.11,1 | |
| 2024-03-06 12:11:00,1709727060000,74.09,74.09,74.09,74.09,2000.0,74.09,2 | |
| 2024-03-06 12:35:00,1709728500000,74.02,74.02,74.02,74.02,1500.0,74.019,5 | |
| 2024-03-06 12:41:00,1709728860000,74.021,74.021,74.021,74.021,900.0,74.021,1 | |
| 2024-03-06 12:44:00,1709729040000,74.0,74.0,74.0,74.0,586.0,74.0,3 | |
| 2024-03-06 13:00:00,1709730000000,74.05,74.2,74.0,74.2,2204.0,74.1053,51 | |
| 2024-03-06 13:01:00,1709730060000,73.79,73.79,73.79,73.79,510.0,73.7977,10 | |
| 2024-03-06 13:04:00,1709730240000,74.289,74.289,74.289,74.289,20629.0,73.4581,2 | |
| 2024-03-06 13:10:00,1709730600000,74.2616,74.2616,74.2616,74.2616,149.0,74.2612,3 | |
| 2024-03-06 13:16:00,1709730960000,74.24,74.24,74.24,74.24,615.0,74.2367,6 | |
| 2024-03-06 13:19:00,1709731140000,74.26,74.26,74.26,74.26,300.0,74.26,1 | |
| 2024-03-06 13:21:00,1709731260000,74.28,74.28,74.28,74.28,200.0,74.28,1 | |
| 2024-03-06 13:24:00,1709731440000,74.36,74.36,74.36,74.36,139.0,74.3558,13 | |
| 2024-03-06 13:28:00,1709731680000,74.34,74.34,74.31,74.31,300.0,74.3233,4 | |
| 2024-03-06 13:31:00,1709731860000,74.24,74.24,74.24,74.24,501.0,74.237,5 | |
| 2024-03-06 13:32:00,1709731920000,74.21,74.21,74.21,74.21,105.0,74.2097,5 | |
| 2024-03-06 13:34:00,1709732040000,74.27,74.27,74.27,74.27,104.0,74.268,4 | |
| 2024-03-06 13:36:00,1709732160000,74.37,74.39,74.37,74.39,1023.0,74.3827,8 | |
| 2024-03-06 13:41:00,1709732460000,74.4,74.4,74.4,74.4,104.0,74.3996,4 | |
| 2024-03-06 13:46:00,1709732760000,74.38,74.38,74.38,74.38,1283.0,74.3784,7 | |
| 2024-03-06 13:50:00,1709733000000,74.35,74.35,74.35,74.35,324.0,74.3561,7 | |
| 2024-03-06 13:52:00,1709733120000,74.43,74.45,74.43,74.45,209.0,74.4403,8 | |
| 2024-03-06 14:00:00,1709733600000,74.55,74.55,74.55,74.55,444.0,74.5165,21 | |
| 2024-03-06 14:01:00,1709733660000,74.55,74.6,74.55,74.6,419.0,74.5543,8 | |
| 2024-03-06 14:02:00,1709733720000,74.65,74.68,74.65,74.68,1279.0,74.6786,18 | |
| 2024-03-06 14:03:00,1709733780000,74.67,74.67,74.61,74.61,779.0,74.6425,5 | |
| 2024-03-06 14:05:00,1709733900000,74.45,74.45,74.45,74.45,523.0,74.4322,16 | |
| 2024-03-06 14:08:00,1709734080000,74.51,74.51,74.51,74.51,211.0,74.5087,3 | |
| 2024-03-06 14:09:00,1709734140000,74.46,74.46,74.46,74.46,416.0,74.4597,4 | |
| 2024-03-06 14:10:00,1709734200000,74.48,74.48,74.48,74.48,740.0,74.4834,7 | |
| 2024-03-06 14:11:00,1709734260000,74.52,74.52,74.51,74.51,406.0,74.515,4 | |
| 2024-03-06 14:13:00,1709734380000,74.54,74.65,74.54,74.65,2121.0,74.5621,12 | |
| 2024-03-06 14:14:00,1709734440000,74.64,74.64,74.64,74.64,201.0,74.6401,2 | |
| 2024-03-06 14:15:00,1709734500000,74.74,74.74,74.74,74.74,1010.0,74.7399,7 | |
| 2024-03-06 14:16:00,1709734560000,74.75,74.76,74.75,74.76,1310.0,74.7542,14 | |
| 2024-03-06 14:17:00,1709734620000,74.75,74.83,74.75,74.83,1272.0,74.7699,10 | |
| 2024-03-06 14:18:00,1709734680000,74.82,74.82,74.82,74.82,225.0,74.8228,3 | |
| 2024-03-06 14:20:00,1709734800000,74.77,74.771,74.77,74.771,312.0,74.7711,6 | |
| 2024-03-06 14:22:00,1709734920000,74.75,74.75,74.75,74.75,110.0,74.7526,6 | |
| 2024-03-06 14:23:00,1709734980000,74.81,74.81,74.8,74.8,5352.0,74.8053,14 | |
| 2024-03-06 14:24:00,1709735040000,74.77,74.77,74.77,74.77,395.0,74.7662,6 | |
| 2024-03-06 14:26:00,1709735160000,74.76,74.76,74.76,74.76,157.0,74.7591,3 | |
| 2024-03-06 14:27:00,1709735220000,74.73,74.73,74.7,74.7,1287.0,74.7076,6 | |
| 2024-03-06 14:29:00,1709735340000,74.671,74.671,74.671,74.671,168.0,74.6736,3 | |
| 2024-03-06 14:30:00,1709735400000,74.67,74.79,74.67,74.79,12912.0,74.7008,92 | |
| 2024-03-06 14:31:00,1709735460000,74.78,74.8601,74.74,74.74,18538.0,74.8213,93 | |
| 2024-03-06 14:32:00,1709735520000,74.745,74.89,74.71,74.89,16574.0,74.7844,144 | |
| 2024-03-06 14:33:00,1709735580000,74.89,74.89,74.83,74.85,9698.0,74.8586,80 | |
| 2024-03-06 14:34:00,1709735640000,74.88,74.8899,74.82,74.85,10992.0,74.8422,122 | |
| 2024-03-06 14:35:00,1709735700000,74.86,74.89,74.83,74.88,22518.0,74.8647,107 | |
| 2024-03-06 14:36:00,1709735760000,74.88,74.89,74.84,74.86,4312.0,74.8677,53 | |
| 2024-03-06 14:37:00,1709735820000,74.8629,74.87,74.72,74.75,17756.0,74.8159,161 | |
| 2024-03-06 14:38:00,1709735880000,74.74,74.8,74.725,74.77,6237.0,74.7697,75 | |
| 2024-03-06 14:39:00,1709735940000,74.765,74.78,74.71,74.71,8801.0,74.7239,100 | |
| 2024-03-06 14:40:00,1709736000000,74.71,74.76,74.69,74.73,19349.0,74.7273,190 | |
| 2024-03-06 14:41:00,1709736060000,74.72,74.72,74.66,74.66,5461.0,74.6928,71 | |
| 2024-03-06 14:42:00,1709736120000,74.67,74.73,74.67,74.69,18326.0,74.7101,118 | |
| 2024-03-06 14:43:00,1709736180000,74.6858,74.73,74.66,74.73,22220.0,74.6986,179 | |
| 2024-03-06 14:44:00,1709736240000,74.7331,74.81,74.72,74.81,16855.0,74.7521,183 | |
| 2024-03-06 14:45:00,1709736300000,74.81,74.86,74.81,74.83,12520.0,74.8316,116 | |
| 2024-03-06 14:46:00,1709736360000,74.83,74.89,74.83,74.86,9707.0,74.8686,106 | |
| 2024-03-06 14:47:00,1709736420000,74.86,74.86,74.84,74.84,3873.0,74.8544,60 | |
| 2024-03-06 14:48:00,1709736480000,74.88,74.88,74.84,74.85,4708.0,74.8585,57 | |
| 2024-03-06 14:49:00,1709736540000,74.84,74.865,74.83,74.85,1781.0,74.8508,44 | |
| 2024-03-06 14:50:00,1709736600000,74.84,74.86,74.83,74.86,2815.0,74.8505,43 | |
| 2024-03-06 14:51:00,1709736660000,74.84,74.86,74.79,74.8,16198.0,74.8062,153 | |
| 2024-03-06 14:52:00,1709736720000,74.8,74.86,74.8,74.85,11277.0,74.8366,98 | |
| 2024-03-06 14:53:00,1709736780000,74.86,74.88,74.845,74.88,5643.0,74.8584,70 | |
| 2024-03-06 14:54:00,1709736840000,74.8709,74.97,74.87,74.95,9820.0,74.9276,107 | |
| 2024-03-06 14:55:00,1709736900000,74.95,74.98,74.94,74.95,5519.0,74.9501,59 | |
| 2024-03-06 14:56:00,1709736960000,74.96,74.96,74.93,74.93,5101.0,74.9498,55 | |
| 2024-03-06 14:57:00,1709737020000,74.93,74.95,74.92,74.94,3939.0,74.9383,48 | |
| 2024-03-06 14:58:00,1709737080000,74.95,74.95,74.88,74.9,19653.0,74.8994,176 | |
| 2024-03-06 14:59:00,1709737140000,74.89,74.9,74.88,74.88,5410.0,74.8956,45 | |
| 2024-03-06 15:00:00,1709737200000,74.87,74.88,74.85,74.8511,3234.0,74.863,37 | |
| 2024-03-06 15:01:00,1709737260000,74.86,74.94,74.86,74.9069,8192.0,74.914,65 | |
| 2024-03-06 15:02:00,1709737320000,74.88,74.96,74.88,74.94,2828.0,74.927,37 | |
| 2024-03-06 15:03:00,1709737380000,74.96,74.98,74.93,74.95,12599.0,74.9523,114 | |
| 2024-03-06 15:04:00,1709737440000,74.95,74.97,74.91,74.97,8239.0,74.9442,87 | |
| 2024-03-06 15:05:00,1709737500000,74.97,75.0,74.91,74.91,19931.0,74.9756,201 | |
| 2024-03-06 15:06:00,1709737560000,74.91,74.96,74.9,74.92,10965.0,74.9208,81 | |
| 2024-03-06 15:07:00,1709737620000,74.922,74.98,74.91,74.91,9691.0,74.956,103 | |
| 2024-03-06 15:08:00,1709737680000,74.915,74.96,74.9,74.96,10079.0,74.9307,115 | |
| 2024-03-06 15:09:00,1709737740000,74.96,74.97,74.94,74.94,9469.0,74.9573,88 | |
| 2024-03-06 15:10:00,1709737800000,74.965,75.09,74.965,75.09,33629.0,75.0264,303 | |
| 2024-03-06 15:11:00,1709737860000,75.075,75.08,75.03,75.05,13380.0,75.0536,126 | |
| 2024-03-06 15:12:00,1709737920000,75.0501,75.08,75.05,75.05,2396.0,75.0605,32 | |
| 2024-03-06 15:13:00,1709737980000,75.04,75.05,75.01,75.01,10081.0,75.0217,112 | |
| 2024-03-06 15:14:00,1709738040000,75.01,75.01,74.97,74.985,11846.0,74.985,114 | |
| 2024-03-06 15:15:00,1709738100000,74.99,75.01,74.97,74.99,6926.0,74.9858,71 | |
| 2024-03-06 15:16:00,1709738160000,75.0,75.02,74.97,75.0,10858.0,74.9996,109 | |
| 2024-03-06 15:17:00,1709738220000,75.01,75.01,74.96,74.96,2666.0,74.9833,35 | |
| 2024-03-06 15:18:00,1709738280000,74.95,74.97,74.92,74.95,7393.0,74.9432,84 | |
| 2024-03-06 15:19:00,1709738340000,74.97,75.005,74.96,74.96,3840.0,74.9882,36 | |
| 2024-03-06 15:20:00,1709738400000,74.98,74.98,74.88,74.88,3123.0,74.9206,39 | |
| 2024-03-06 15:21:00,1709738460000,74.89,74.95,74.88,74.945,5266.0,74.9205,63 | |
| 2024-03-06 15:22:00,1709738520000,74.93,74.98,74.91,74.98,7726.0,74.9603,92 | |
| 2024-03-06 15:23:00,1709738580000,74.98,75.01,74.93,74.94,9107.0,74.9753,80 | |
| 2024-03-06 15:24:00,1709738640000,74.94,74.96,74.9193,74.9193,6082.0,74.9367,50 | |
| 2024-03-06 15:25:00,1709738700000,74.91,74.91,74.83,74.85,9305.0,74.8601,97 | |
| 2024-03-06 15:26:00,1709738760000,74.87,74.88,74.84,74.85,16165.0,74.8472,91 | |
| 2024-03-06 15:27:00,1709738820000,74.87,74.88,74.85,74.85,11497.0,74.852,32 | |
| 2024-03-06 15:28:00,1709738880000,74.86,74.89,74.86,74.87,3495.0,74.8764,41 | |
| 2024-03-06 15:29:00,1709738940000,74.89,74.91,74.85,74.87,17564.0,74.8993,64 | |
| 2024-03-06 15:30:00,1709739000000,74.9,75.205,74.88,75.09,169865.0,75.0703,1331 | |
| 2024-03-06 15:31:00,1709739060000,75.11,75.23,75.095,75.18,22475.0,75.1739,230 | |
| 2024-03-06 15:32:00,1709739120000,75.16,75.1801,75.11,75.11,24570.0,75.1646,171 | |
| 2024-03-06 15:33:00,1709739180000,75.13,75.25,75.09,75.197,23868.0,75.1965,221 | |
| 2024-03-06 15:34:00,1709739240000,75.1901,75.1901,75.14,75.14,6878.0,75.1644,54 | |
| 2024-03-06 15:35:00,1709739300000,75.17,75.26,75.16,75.25,12240.0,75.1952,121 | |
| 2024-03-06 15:36:00,1709739360000,75.25,75.36,75.21,75.36,41561.0,75.3074,414 | |
| 2024-03-06 15:37:00,1709739420000,75.38,75.38,75.3,75.31,37744.0,75.3391,359 | |
| 2024-03-06 15:38:00,1709739480000,75.312,75.34,75.308,75.308,7377.0,75.3195,75 | |
| 2024-03-06 15:39:00,1709739540000,75.31,75.35,75.29,75.35,6704.0,75.3224,73 | |
| 2024-03-06 15:40:00,1709739600000,75.35,75.35,75.275,75.275,14328.0,75.2926,88 | |
| 2024-03-06 15:41:00,1709739660000,75.28,75.305,75.27,75.3,8723.0,75.29,81 | |
| 2024-03-06 15:42:00,1709739720000,75.31,75.32,75.29,75.32,14620.0,75.3062,109 | |
| 2024-03-06 15:43:00,1709739780000,75.335,75.41,75.33,75.34,25066.0,75.373,153 | |
| 2024-03-06 15:44:00,1709739840000,75.34,75.35,75.305,75.32,10128.0,75.3359,104 | |
| 2024-03-06 15:45:00,1709739900000,75.32,75.35,75.32,75.33,7051.0,75.3278,66 | |
| 2024-03-06 15:46:00,1709739960000,75.33,75.39,75.33,75.37,11706.0,75.3701,67 | |
| 2024-03-06 15:47:00,1709740020000,75.37,75.37,75.35,75.37,2213.0,75.3655,27 | |
| 2024-03-06 15:48:00,1709740080000,75.38,75.4,75.33,75.34,10339.0,75.3658,103 | |
| 2024-03-06 15:49:00,1709740140000,75.35,75.4,75.35,75.4,5086.0,75.3762,63 | |
| 2024-03-06 15:50:00,1709740200000,75.4,75.43,75.4,75.41,8420.0,75.4142,70 | |
| 2024-03-06 15:51:00,1709740260000,75.44,75.44,75.35,75.35,10733.0,75.4138,117 | |
| 2024-03-06 15:52:00,1709740320000,75.37,75.39,75.365,75.365,3009.0,75.3845,27 | |
| 2024-03-06 15:53:00,1709740380000,75.4,75.41,75.385,75.39,3657.0,75.4012,47 | |
| 2024-03-06 15:54:00,1709740440000,75.4,75.455,75.4,75.43,11681.0,75.4428,104 | |
| 2024-03-06 15:55:00,1709740500000,75.44,75.5,75.44,75.46,8151.0,75.4766,83 | |
| 2024-03-06 15:56:00,1709740560000,75.47,75.51,75.46,75.48,7876.0,75.4896,59 | |
| 2024-03-06 15:57:00,1709740620000,75.49,75.49,75.46,75.46,2635.0,75.4697,39 | |
| 2024-03-06 15:58:00,1709740680000,75.46,75.47,75.41,75.41,17472.0,75.4352,135 | |
| 2024-03-06 15:59:00,1709740740000,75.425,75.425,75.37,75.37,9875.0,75.399,51 | |
| 2024-03-06 16:00:00,1709740800000,75.3883,75.52,75.3883,75.5,18397.0,75.4788,151 | |
| 2024-03-06 16:01:00,1709740860000,75.48,75.51,75.46,75.49,16575.0,75.489,120 | |
| 2024-03-06 16:02:00,1709740920000,75.49,75.5,75.48,75.49,2032.0,75.4913,46 | |
| 2024-03-06 16:03:00,1709740980000,75.495,75.52,75.495,75.5,3011.0,75.5037,50 | |
| 2024-03-06 16:04:00,1709741040000,75.5,75.52,75.49,75.51,5988.0,75.5092,71 | |
| 2024-03-06 16:05:00,1709741100000,75.53,75.57,75.53,75.55,18867.0,75.5486,215 | |
| 2024-03-06 16:06:00,1709741160000,75.55,75.55,75.52,75.53,7663.0,75.532,82 | |
| 2024-03-06 16:07:00,1709741220000,75.52,75.57,75.52,75.57,6925.0,75.556,65 | |
| 2024-03-06 16:08:00,1709741280000,75.56,75.64,75.56,75.57,33469.0,75.6099,294 | |
| 2024-03-06 16:09:00,1709741340000,75.57,75.62,75.57,75.62,15683.0,75.5957,144 | |
| 2024-03-06 16:10:00,1709741400000,75.63,75.63,75.55,75.57,10927.0,75.5766,91 | |
| 2024-03-06 16:11:00,1709741460000,75.56,75.57,75.555,75.57,5906.0,75.5608,26 | |
| 2024-03-06 16:12:00,1709741520000,75.56,75.62,75.56,75.61,19166.0,75.6026,135 | |
| 2024-03-06 16:13:00,1709741580000,75.61,75.64,75.61,75.64,13252.0,75.6277,120 | |
| 2024-03-06 16:14:00,1709741640000,75.64,75.65,75.635,75.65,7390.0,75.6411,71 | |
| 2024-03-06 16:15:00,1709741700000,75.66,75.7,75.66,75.68,20035.0,75.6773,166 | |
| 2024-03-06 16:16:00,1709741760000,75.68,75.7,75.66,75.67,12956.0,75.6683,133 | |
| 2024-03-06 16:17:00,1709741820000,75.68,75.73,75.68,75.69,16792.0,75.7001,163 | |
| 2024-03-06 16:18:00,1709741880000,75.69,75.69,75.655,75.655,9678.0,75.679,78 | |
| 2024-03-06 16:19:00,1709741940000,75.67,75.69,75.67,75.69,6025.0,75.672,50 | |
| 2024-03-06 16:20:00,1709742000000,75.69,75.69,75.65,75.66,33116.0,75.6802,273 | |
| 2024-03-06 16:21:00,1709742060000,75.66,75.69,75.66,75.685,29287.0,75.6719,195 | |
| 2024-03-06 16:22:00,1709742120000,75.67,75.7,75.67,75.7,14057.0,75.683,97 | |
| 2024-03-06 16:23:00,1709742180000,75.69,75.715,75.67,75.69,11864.0,75.6874,83 | |
| 2024-03-06 16:24:00,1709742240000,75.69,75.69,75.64,75.66,9819.0,75.6658,103 | |
| 2024-03-06 16:25:00,1709742300000,75.67,75.68,75.66,75.67,5769.0,75.6715,49 | |
| 2024-03-06 16:26:00,1709742360000,75.66,75.66,75.6,75.62,7205.0,75.6339,61 | |
| 2024-03-06 16:27:00,1709742420000,75.61,75.66,75.6,75.64,19495.0,75.6437,165 | |
| 2024-03-06 16:28:00,1709742480000,75.66,75.67,75.61,75.61,3947.0,75.6468,42 | |
| 2024-03-06 16:29:00,1709742540000,75.61,75.68,75.61,75.63,20308.0,75.6358,175 | |
| 2024-03-06 16:30:00,1709742600000,75.63,75.67,75.56,75.56,22856.0,75.6312,185 | |
| 2024-03-06 16:31:00,1709742660000,75.56,75.575,75.54,75.54,31583.0,75.5551,207 | |
| 2024-03-06 16:32:00,1709742720000,75.55,75.57,75.42,75.42,45657.0,75.4794,342 | |
| 2024-03-06 16:33:00,1709742780000,75.42,75.45,75.405,75.4234,15190.0,75.4297,136 | |
| 2024-03-06 16:34:00,1709742840000,75.44,75.46,75.36,75.36,27926.0,75.4152,116 | |
| 2024-03-06 16:35:00,1709742900000,75.34,75.37,75.3,75.33,12756.0,75.3392,107 | |
| 2024-03-06 16:36:00,1709742960000,75.32,75.355,75.29,75.355,6567.0,75.3254,75 | |
| 2024-03-06 16:37:00,1709743020000,75.34,75.38,75.31,75.36,13622.0,75.3388,89 | |
| 2024-03-06 16:38:00,1709743080000,75.36,75.385,75.3,75.3,13116.0,75.3607,83 | |
| 2024-03-06 16:39:00,1709743140000,75.3,75.335,75.3,75.31,18998.0,75.3052,90 | |
| 2024-03-06 16:40:00,1709743200000,75.32,75.36,75.32,75.345,4444.0,75.346,46 | |
| 2024-03-06 16:41:00,1709743260000,75.34,75.34,75.32,75.32,11869.0,75.3291,62 | |
| 2024-03-06 16:42:00,1709743320000,75.31,75.31,75.26,75.27,19175.0,75.2803,69 | |
| 2024-03-06 16:43:00,1709743380000,75.27,75.27,75.19,75.19,17468.0,75.2213,69 | |
| 2024-03-06 16:44:00,1709743440000,75.2,75.2199,75.17,75.17,11738.0,75.1983,94 | |
| 2024-03-06 16:45:00,1709743500000,75.17,75.21,75.12,75.21,18431.0,75.1568,115 | |
| 2024-03-06 16:46:00,1709743560000,75.22,75.23,75.19,75.23,7277.0,75.2164,37 | |
| 2024-03-06 16:47:00,1709743620000,75.225,75.25,75.2,75.25,13187.0,75.2212,89 | |
| 2024-03-06 16:48:00,1709743680000,75.25,75.25,75.22,75.225,12922.0,75.232,44 | |
| 2024-03-06 16:49:00,1709743740000,75.22,75.23,75.1899,75.19,8365.0,75.1927,64 | |
| 2024-03-06 16:50:00,1709743800000,75.185,75.2,75.13,75.14,12688.0,75.1703,81 | |
| 2024-03-06 16:51:00,1709743860000,75.14,75.16,75.13,75.14,28698.0,75.1453,172 | |
| 2024-03-06 16:52:00,1709743920000,75.13,75.175,75.11,75.16,15902.0,75.1486,95 | |
| 2024-03-06 16:53:00,1709743980000,75.16,75.1751,75.16,75.17,9158.0,75.1703,25 | |
| 2024-03-06 16:54:00,1709744040000,75.18,75.24,75.165,75.22,24629.0,75.2004,170 | |
| 2024-03-06 16:55:00,1709744100000,75.21,75.23,75.19,75.19,7890.0,75.2135,68 | |
| 2024-03-06 16:56:00,1709744160000,75.19,75.19,75.15,75.17,7411.0,75.1616,36 | |
| 2024-03-06 16:57:00,1709744220000,75.16,75.16,75.085,75.085,17076.0,75.1272,105 | |
| 2024-03-06 16:58:00,1709744280000,75.085,75.12,75.08,75.11,36617.0,75.0945,142 | |
| 2024-03-06 16:59:00,1709744340000,75.095,75.1001,75.08,75.085,22875.0,75.0957,80 | |
| 2024-03-06 17:00:00,1709744400000,75.08,75.085,75.02,75.04,41967.0,75.0459,294 | |
| 2024-03-06 17:01:00,1709744460000,75.03,75.12,75.03,75.115,31411.0,75.0844,102 | |
| 2024-03-06 17:02:00,1709744520000,75.095,75.14,75.09,75.12,21491.0,75.1207,114 | |
| 2024-03-06 17:03:00,1709744580000,75.1,75.145,75.1,75.12,6993.0,75.1212,31 | |
| 2024-03-06 17:04:00,1709744640000,75.11,75.12,75.06,75.07,12386.0,75.0985,60 | |
| 2024-03-06 17:05:00,1709744700000,75.08,75.09,74.93,74.9588,80799.0,74.9826,554 | |
| 2024-03-06 17:06:00,1709744760000,74.98,75.02,74.97,74.98,21650.0,74.9872,132 | |
| 2024-03-06 17:07:00,1709744820000,74.94,74.96,74.91,74.95,14073.0,74.9498,129 | |
| 2024-03-06 17:08:00,1709744880000,74.95,74.96,74.917,74.93,24242.0,74.9368,175 | |
| 2024-03-06 17:09:00,1709744940000,74.96,75.0,74.96,74.9798,9873.0,74.9796,65 | |
| 2024-03-06 17:10:00,1709745000000,74.98,74.98,74.95,74.97,8198.0,74.958,62 | |
| 2024-03-06 17:11:00,1709745060000,74.97,74.99,74.955,74.96,5058.0,74.9801,46 | |
| 2024-03-06 17:12:00,1709745120000,74.96,74.99,74.9501,74.99,1003.0,74.9595,9 | |
| 2024-03-06 17:13:00,1709745180000,75.01,75.025,74.94,74.94,11509.0,74.9979,83 | |
| 2024-03-06 17:14:00,1709745240000,74.935,74.97,74.93,74.97,13247.0,74.9482,102 | |
| 2024-03-06 17:15:00,1709745300000,74.98,75.01,74.97,75.0,3352.0,74.9928,36 | |
| 2024-03-06 17:16:00,1709745360000,75.0,75.02,74.98,75.02,4111.0,74.9944,39 | |
| 2024-03-06 17:17:00,1709745420000,75.02,75.1,75.01,75.07,4570.0,75.058,49 | |
| 2024-03-06 17:18:00,1709745480000,75.08,75.16,75.08,75.16,6422.0,75.1341,64 | |
| 2024-03-06 17:19:00,1709745540000,75.17,75.2,75.15,75.15,13913.0,75.1634,82 | |
| 2024-03-06 17:20:00,1709745600000,75.15,75.15,75.065,75.1,11398.0,75.0951,108 | |
| 2024-03-06 17:21:00,1709745660000,75.1,75.12,75.08,75.09,6452.0,75.0973,52 | |
| 2024-03-06 17:22:00,1709745720000,75.1,75.1,75.075,75.08,801.0,75.0888,9 | |
| 2024-03-06 17:23:00,1709745780000,75.11,75.13,75.09,75.09,11129.0,75.1166,90 | |
| 2024-03-06 17:24:00,1709745840000,75.1,75.16,75.09,75.14,11193.0,75.1388,85 | |
| 2024-03-06 17:25:00,1709745900000,75.14,75.14,75.1,75.105,5724.0,75.1329,39 | |
| 2024-03-06 17:26:00,1709745960000,75.11,75.11,75.06,75.06,2356.0,75.0879,22 | |
| 2024-03-06 17:27:00,1709746020000,75.05,75.06,75.0,75.05,10078.0,75.0173,100 | |
| 2024-03-06 17:28:00,1709746080000,75.05,75.07,75.05,75.07,788.0,75.0582,10 | |
| 2024-03-06 17:29:00,1709746140000,75.08,75.1,75.0698,75.07,4300.0,75.0849,40 | |
| 2024-03-06 17:30:00,1709746200000,75.08,75.08,75.065,75.065,1898.0,75.0717,20 | |
| 2024-03-06 17:31:00,1709746260000,75.06,75.09,75.05,75.07,2204.0,75.0711,28 | |
| 2024-03-06 17:32:00,1709746320000,75.08,75.09,75.04,75.045,1702.0,75.0585,18 | |
| 2024-03-06 17:33:00,1709746380000,75.06,75.065,75.05,75.05,1301.0,75.0589,13 | |
| 2024-03-06 17:34:00,1709746440000,75.08,75.105,75.05,75.05,1964.0,75.0726,24 | |
| 2024-03-06 17:35:00,1709746500000,75.06,75.07,75.05,75.065,1219.0,75.0613,16 | |
| 2024-03-06 17:36:00,1709746560000,75.07,75.15,75.07,75.1499,8161.0,75.1141,69 | |
| 2024-03-06 17:37:00,1709746620000,75.14,75.16,75.13,75.13,4171.0,75.1386,39 | |
| 2024-03-06 17:38:00,1709746680000,75.145,75.15,75.12,75.13,1632.0,75.1317,22 | |
| 2024-03-06 17:39:00,1709746740000,75.13,75.145,75.1115,75.13,1384.0,75.1226,12 | |
| 2024-03-06 17:40:00,1709746800000,75.12,75.2,75.12,75.18,7947.0,75.1641,87 | |
| 2024-03-06 17:41:00,1709746860000,75.18,75.19,75.13,75.14,4235.0,75.1631,53 | |
| 2024-03-06 17:42:00,1709746920000,75.15,75.16,75.14,75.14,1451.0,75.1526,16 | |
| 2024-03-06 17:43:00,1709746980000,75.13,75.14,75.12,75.14,1094.0,75.1319,10 | |
| 2024-03-06 17:44:00,1709747040000,75.155,75.18,75.14,75.15,17703.0,75.1698,99 | |
| 2024-03-06 17:45:00,1709747100000,75.13,75.13,75.09,75.125,8184.0,75.1144,63 | |
| 2024-03-06 17:46:00,1709747160000,75.12,75.165,75.12,75.13,3702.0,75.1415,33 | |
| 2024-03-06 17:47:00,1709747220000,75.13,75.13,75.07,75.07,3252.0,75.0937,25 | |
| 2024-03-06 17:48:00,1709747280000,75.08,75.1,75.06,75.1,1321.0,75.0831,17 | |
| 2024-03-06 17:49:00,1709747340000,75.09,75.15,75.09,75.14,7798.0,75.1349,69 | |
| 2024-03-06 17:50:00,1709747400000,75.15,75.17,75.14,75.1506,578.0,75.1547,7 | |
| 2024-03-06 17:51:00,1709747460000,75.155,75.16,75.15,75.16,1800.0,75.1546,13 | |
| 2024-03-06 17:52:00,1709747520000,75.15,75.155,75.09,75.09,4828.0,75.1209,46 | |
| 2024-03-06 17:53:00,1709747580000,75.08,75.09,75.055,75.064,1987.0,75.0762,24 | |
| 2024-03-06 17:54:00,1709747640000,75.1,75.11,75.1,75.1,600.0,75.0958,7 | |
| 2024-03-06 17:55:00,1709747700000,75.11,75.11,75.09,75.09,1626.0,75.0943,16 | |
| 2024-03-06 17:56:00,1709747760000,75.115,75.115,75.085,75.085,2971.0,75.1039,31 | |
| 2024-03-06 17:57:00,1709747820000,75.085,75.11,75.085,75.11,2114.0,75.107,21 | |
| 2024-03-06 17:58:00,1709747880000,75.12,75.13,75.11,75.13,4397.0,75.1192,45 | |
| 2024-03-06 17:59:00,1709747940000,75.13,75.14,75.06,75.09,14621.0,75.0978,127 | |
| 2024-03-06 18:00:00,1709748000000,75.1,75.1,75.09,75.09,1668.0,75.0993,21 | |
| 2024-03-06 18:01:00,1709748060000,75.115,75.12,75.09,75.09,5207.0,75.108,50 | |
| 2024-03-06 18:02:00,1709748120000,75.09,75.09,75.06,75.075,9375.0,75.0669,66 | |
| 2024-03-06 18:03:00,1709748180000,75.05,75.07,75.03,75.04,14990.0,75.0445,152 | |
| 2024-03-06 18:04:00,1709748240000,75.035,75.05,75.02,75.05,3605.0,75.0397,36 | |
| 2024-03-06 18:05:00,1709748300000,75.035,75.035,74.97,74.99,6843.0,75.009,71 | |
| 2024-03-06 18:06:00,1709748360000,75.0,75.04,74.995,75.04,2549.0,75.0212,30 | |
| 2024-03-06 18:07:00,1709748420000,75.01,75.0299,74.9923,75.0,10962.0,75.0082,85 | |
| 2024-03-06 18:08:00,1709748480000,75.015,75.015,74.97,74.98,10322.0,74.9903,95 | |
| 2024-03-06 18:09:00,1709748540000,75.0,75.0,74.98,74.99,3634.0,74.9887,36 | |
| 2024-03-06 18:10:00,1709748600000,74.995,75.05,74.995,75.03,10930.0,75.0269,110 | |
| 2024-03-06 18:11:00,1709748660000,75.07,75.07,74.93,74.93,52278.0,74.9712,320 | |
| 2024-03-06 18:12:00,1709748720000,74.93,74.96,74.9,74.9,68300.0,74.9275,434 | |
| 2024-03-06 18:13:00,1709748780000,74.91,74.94,74.9088,74.9397,18164.0,74.9168,111 | |
| 2024-03-06 18:14:00,1709748840000,74.95,74.95,74.82,74.8599,48071.0,74.8601,209 | |
| 2024-03-06 18:15:00,1709748900000,74.85,74.88,74.8395,74.88,36539.0,74.8509,136 | |
| 2024-03-06 18:16:00,1709748960000,74.8703,74.8703,74.8,74.8201,28526.0,74.8199,117 | |
| 2024-03-06 18:17:00,1709749020000,74.82,74.855,74.77,74.79,39455.0,74.8012,184 | |
| 2024-03-06 18:18:00,1709749080000,74.8,74.8207,74.79,74.81,22859.0,74.811,112 | |
| 2024-03-06 18:19:00,1709749140000,74.8,74.83,74.8,74.83,5246.0,74.8142,50 | |
| 2024-03-06 18:20:00,1709749200000,74.82,74.82,74.71,74.73,39203.0,74.7632,209 | |
| 2024-03-06 18:21:00,1709749260000,74.73,74.77,74.72,74.72,14026.0,74.7343,133 | |
| 2024-03-06 18:22:00,1709749320000,74.73,74.75,74.71,74.73,21631.0,74.725,138 | |
| 2024-03-06 18:23:00,1709749380000,74.72,74.77,74.715,74.74,5074.0,74.742,52 | |
| 2024-03-06 18:24:00,1709749440000,74.75,74.78,74.75,74.76,15065.0,74.7625,112 | |
| 2024-03-06 18:25:00,1709749500000,74.77,74.79,74.75,74.75,6003.0,74.7853,46 | |
| 2024-03-06 18:26:00,1709749560000,74.74,74.79,74.74,74.785,8937.0,74.7779,41 | |
| 2024-03-06 18:27:00,1709749620000,74.78,74.79,74.74,74.78,20479.0,74.7634,81 | |
| 2024-03-06 18:28:00,1709749680000,74.8,74.805,74.77,74.8,6068.0,74.7978,51 | |
| 2024-03-06 18:29:00,1709749740000,74.81,74.81,74.78,74.8,6071.0,74.7926,52 | |
| 2024-03-06 18:30:00,1709749800000,74.78,74.83,74.78,74.82,4895.0,74.8156,41 | |
| 2024-03-06 18:31:00,1709749860000,74.81,74.81,74.72,74.72,29017.0,74.7409,286 | |
| 2024-03-06 18:32:00,1709749920000,74.72,74.73,74.62,74.63,28084.0,74.6554,255 | |
| 2024-03-06 18:33:00,1709749980000,74.62,74.64,74.6,74.61,11697.0,74.6194,93 | |
| 2024-03-06 18:34:00,1709750040000,74.61,74.65,74.6,74.6,29135.0,74.6136,210 | |
| 2024-03-06 18:35:00,1709750100000,74.59,74.6,74.55,74.59,20266.0,74.5724,94 | |
| 2024-03-06 18:36:00,1709750160000,74.59,74.6,74.57,74.6,3210.0,74.5827,29 | |
| 2024-03-06 18:37:00,1709750220000,74.59,74.61,74.58,74.61,5213.0,74.6005,57 | |
| 2024-03-06 18:38:00,1709750280000,74.62,74.66,74.62,74.66,7192.0,74.6319,42 | |
| 2024-03-06 18:39:00,1709750340000,74.65,74.67,74.63,74.63,9592.0,74.6489,86 | |
| 2024-03-06 18:40:00,1709750400000,74.63,74.63,74.58,74.58,2299.0,74.6111,26 | |
| 2024-03-06 18:41:00,1709750460000,74.58,74.6,74.57,74.57,1210.0,74.5883,15 | |
| 2024-03-06 18:42:00,1709750520000,74.56,74.56,74.55,74.56,5698.0,74.5561,40 | |
| 2024-03-06 18:43:00,1709750580000,74.58,74.58,74.55,74.57,16523.0,74.5787,54 | |
| 2024-03-06 18:44:00,1709750640000,74.58,74.6,74.5714,74.6,1809.0,74.5838,14 | |
| 2024-03-06 18:45:00,1709750700000,74.61,74.66,74.61,74.64,5872.0,74.6368,56 | |
| 2024-03-06 18:46:00,1709750760000,74.65,74.66,74.64,74.64,8298.0,74.6457,62 | |
| 2024-03-06 18:47:00,1709750820000,74.63,74.64,74.61,74.64,5750.0,74.6278,36 | |
| 2024-03-06 18:48:00,1709750880000,74.65,74.65,74.58,74.58,1505.0,74.6,15 | |
| 2024-03-06 18:49:00,1709750940000,74.59,74.59,74.5223,74.55,7665.0,74.5432,52 | |
| 2024-03-06 18:50:00,1709751000000,74.55,74.6,74.55,74.57,5397.0,74.5762,57 | |
| 2024-03-06 18:51:00,1709751060000,74.57,74.59,74.56,74.59,6060.0,74.5749,55 | |
| 2024-03-06 18:52:00,1709751120000,74.57,74.61,74.57,74.61,4023.0,74.5938,35 | |
| 2024-03-06 18:53:00,1709751180000,74.62,74.62,74.57,74.5801,24155.0,74.5917,206 | |
| 2024-03-06 18:54:00,1709751240000,74.59,74.59,74.51,74.545,17125.0,74.5479,149 | |
| 2024-03-06 18:55:00,1709751300000,74.55,74.595,74.55,74.58,6902.0,74.5778,62 | |
| 2024-03-06 18:56:00,1709751360000,74.57,74.63,74.5602,74.6,11212.0,74.5958,106 | |
| 2024-03-06 18:57:00,1709751420000,74.61,74.62,74.58,74.6,7469.0,74.6021,48 | |
| 2024-03-06 18:58:00,1709751480000,74.6,74.62,74.6,74.62,520.0,74.6079,9 | |
| 2024-03-06 18:59:00,1709751540000,74.62,74.62,74.6,74.61,1041.0,74.6136,14 | |
| 2024-03-06 19:00:00,1709751600000,74.6,74.61,74.57,74.57,4283.0,74.5874,39 | |
| 2024-03-06 19:01:00,1709751660000,74.56,74.58,74.55,74.55,2024.0,74.5637,33 | |
| 2024-03-06 19:02:00,1709751720000,74.54,74.54,74.49,74.51,10398.0,74.5009,78 | |
| 2024-03-06 19:03:00,1709751780000,74.5,74.52,74.495,74.52,2847.0,74.5034,36 | |
| 2024-03-06 19:04:00,1709751840000,74.51,74.57,74.5,74.56,8441.0,74.5437,54 | |
| 2024-03-06 19:05:00,1709751900000,74.57,74.58,74.56,74.57,3623.0,74.5718,43 | |
| 2024-03-06 19:06:00,1709751960000,74.545,74.55,74.54,74.54,2330.0,74.5442,32 | |
| 2024-03-06 19:07:00,1709752020000,74.55,74.56,74.535,74.56,6018.0,74.5472,61 | |
| 2024-03-06 19:08:00,1709752080000,74.56,74.56,74.53,74.55,3011.0,74.5459,37 | |
| 2024-03-06 19:09:00,1709752140000,74.54,74.57,74.54,74.55,5837.0,74.5585,72 | |
| 2024-03-06 19:10:00,1709752200000,74.55,74.55,74.52,74.52,4894.0,74.5381,49 | |
| 2024-03-06 19:11:00,1709752260000,74.52,74.53,74.48,74.48,3471.0,74.5043,51 | |
| 2024-03-06 19:12:00,1709752320000,74.47,74.48,74.45,74.465,9562.0,74.4618,95 | |
| 2024-03-06 19:13:00,1709752380000,74.475,74.52,74.47,74.52,4595.0,74.4897,31 | |
| 2024-03-06 19:14:00,1709752440000,74.52,74.525,74.48,74.505,4235.0,74.5018,55 | |
| 2024-03-06 19:15:00,1709752500000,74.5,74.52,74.49,74.49,6350.0,74.5054,74 | |
| 2024-03-06 19:16:00,1709752560000,74.51,74.515,74.49,74.51,2709.0,74.5006,37 | |
| 2024-03-06 19:17:00,1709752620000,74.5,74.54,74.5,74.54,11700.0,74.5143,100 | |
| 2024-03-06 19:18:00,1709752680000,74.51,74.51,74.415,74.435,32559.0,74.463,301 | |
| 2024-03-06 19:19:00,1709752740000,74.43,74.45,74.43,74.43,4755.0,74.4392,45 | |
| 2024-03-06 19:20:00,1709752800000,74.43,74.46,74.4,74.41,11379.0,74.4275,113 | |
| 2024-03-06 19:21:00,1709752860000,74.41,74.43,74.4,74.43,4129.0,74.405,32 | |
| 2024-03-06 19:22:00,1709752920000,74.41,74.41,74.36,74.38,22687.0,74.3816,201 | |
| 2024-03-06 19:23:00,1709752980000,74.4,74.43,74.39,74.41,10757.0,74.4006,85 | |
| 2024-03-06 19:24:00,1709753040000,74.4,74.4,74.35,74.35,5970.0,74.3732,71 | |
| 2024-03-06 19:25:00,1709753100000,74.36,74.37,74.28,74.28,19913.0,74.3163,181 | |
| 2024-03-06 19:26:00,1709753160000,74.3,74.31,74.28,74.3,14667.0,74.2895,134 | |
| 2024-03-06 19:27:00,1709753220000,74.31,74.33,74.27,74.31,8147.0,74.3053,74 | |
| 2024-03-06 19:28:00,1709753280000,74.3,74.375,74.3,74.36,34482.0,74.3426,197 | |
| 2024-03-06 19:29:00,1709753340000,74.37,74.38,74.35,74.36,2748.0,74.3627,43 | |
| 2024-03-06 19:30:00,1709753400000,74.36,74.36,74.24,74.26,11776.0,74.294,118 | |
| 2024-03-06 19:31:00,1709753460000,74.24,74.25,74.21,74.25,9340.0,74.2372,91 | |
| 2024-03-06 19:32:00,1709753520000,74.25,74.28,74.25,74.275,8223.0,74.262,86 | |
| 2024-03-06 19:33:00,1709753580000,74.26,74.26,74.23,74.24,2078.0,74.2408,32 | |
| 2024-03-06 19:34:00,1709753640000,74.24,74.24,74.24,74.24,477.0,74.2432,13 | |
| 2024-03-06 19:35:00,1709753700000,74.27,74.3,74.265,74.29,3642.0,74.2739,34 | |
| 2024-03-06 19:36:00,1709753760000,74.28,74.28,74.25,74.265,5184.0,74.2657,37 | |
| 2024-03-06 19:37:00,1709753820000,74.25,74.25,74.23,74.24,10201.0,74.2334,101 | |
| 2024-03-06 19:38:00,1709753880000,74.245,74.255,74.241,74.255,1014.0,74.2483,14 | |
| 2024-03-06 19:39:00,1709753940000,74.25,74.26,74.25,74.26,507.0,74.252,7 | |
| 2024-03-06 19:40:00,1709754000000,74.25,74.27,74.22,74.23,2914.0,74.2405,47 | |
| 2024-03-06 19:41:00,1709754060000,74.23,74.27,74.23,74.26,6946.0,74.2559,75 | |
| 2024-03-06 19:42:00,1709754120000,74.26,74.28,74.26,74.28,9138.0,74.2763,70 | |
| 2024-03-06 19:43:00,1709754180000,74.28,74.28,74.26,74.27,6797.0,74.2655,65 | |
| 2024-03-06 19:44:00,1709754240000,74.2801,74.2801,74.28,74.28,491.0,74.2803,11 | |
| 2024-03-06 19:45:00,1709754300000,74.28,74.28,74.2792,74.2792,1226.0,74.2793,9 | |
| 2024-03-06 19:46:00,1709754360000,74.27,74.27,74.26,74.265,1672.0,74.2623,27 | |
| 2024-03-06 19:47:00,1709754420000,74.26,74.26,74.26,74.26,823.0,74.26,13 | |
| 2024-03-06 19:48:00,1709754480000,74.27,74.28,74.26,74.26,2749.0,74.2701,36 | |
| 2024-03-06 19:49:00,1709754540000,74.2579,74.26,74.25,74.26,2601.0,74.2589,25 | |
| 2024-03-06 19:50:00,1709754600000,74.25,74.25,74.24,74.25,9820.0,74.2416,93 | |
| 2024-03-06 19:51:00,1709754660000,74.24,74.26,74.24,74.24,13944.0,74.2536,106 | |
| 2024-03-06 19:52:00,1709754720000,74.245,74.245,74.23,74.23,7022.0,74.2373,42 | |
| 2024-03-06 19:53:00,1709754780000,74.24,74.24,74.24,74.24,3417.0,74.24,42 | |
| 2024-03-06 19:54:00,1709754840000,74.24,74.25,74.23,74.23,4121.0,74.2339,37 | |
| 2024-03-06 19:55:00,1709754900000,74.23,74.23,74.22,74.225,3658.0,74.2217,51 | |
| 2024-03-06 19:56:00,1709754960000,74.22,74.22,74.21,74.21,6516.0,74.2102,51 | |
| 2024-03-06 19:57:00,1709755020000,74.21,74.21,74.19,74.19,9329.0,74.2036,40 | |
| 2024-03-06 19:58:00,1709755080000,74.19,74.2,74.18,74.2,20442.0,74.1878,160 | |
| 2024-03-06 19:59:00,1709755140000,74.2,74.2,74.19,74.19,7475.0,74.1926,35 | |
| 2024-03-06 20:00:00,1709755200000,74.18,74.18,74.16,74.18,6839.0,74.1765,84 | |
| 2024-03-06 20:01:00,1709755260000,74.18,74.19,74.18,74.1805,6224.0,74.1872,60 | |
| 2024-03-06 20:02:00,1709755320000,74.1877,74.2,74.1877,74.2,2281.0,74.1953,33 | |
| 2024-03-06 20:03:00,1709755380000,74.2,74.21,74.19,74.21,4566.0,74.2003,44 | |
| 2024-03-06 20:04:00,1709755440000,74.21,74.23,74.21,74.22,6569.0,74.2198,53 | |
| 2024-03-06 20:05:00,1709755500000,74.22,74.23,74.205,74.2088,6437.0,74.2157,61 | |
| 2024-03-06 20:06:00,1709755560000,74.21,74.23,74.21,74.23,3754.0,74.2223,33 | |
| 2024-03-06 20:07:00,1709755620000,74.2399,74.2399,74.22,74.23,11643.0,74.2272,99 | |
| 2024-03-06 20:08:00,1709755680000,74.22,74.23,74.2042,74.205,8367.0,74.2134,47 | |
| 2024-03-06 20:09:00,1709755740000,74.205,74.215,74.205,74.215,2211.0,74.21,25 | |
| 2024-03-06 20:10:00,1709755800000,74.21,74.23,74.21,74.23,10635.0,74.2268,90 | |
| 2024-03-06 20:11:00,1709755860000,74.23,74.26,74.23,74.26,12840.0,74.252,127 | |
| 2024-03-06 20:12:00,1709755920000,74.26,74.28,74.25,74.27,2021.0,74.2595,26 | |
| 2024-03-06 20:13:00,1709755980000,74.28,74.285,74.27,74.27,2769.0,74.2781,31 | |
| 2024-03-06 20:14:00,1709756040000,74.2699,74.2699,74.2699,74.2699,215.0,74.2699,11 | |
| 2024-03-06 20:15:00,1709756100000,74.27,74.28,74.27,74.27,7260.0,74.2763,59 | |
| 2024-03-06 20:16:00,1709756160000,74.25,74.27,74.25,74.26,5514.0,74.2577,55 | |
| 2024-03-06 20:17:00,1709756220000,74.2572,74.27,74.2572,74.2656,12279.0,74.2652,69 | |
| 2024-03-06 20:18:00,1709756280000,74.275,74.275,74.265,74.275,4393.0,74.2703,32 | |
| 2024-03-06 20:19:00,1709756340000,74.26,74.26,74.245,74.245,1317.0,74.2524,18 | |
| 2024-03-06 20:20:00,1709756400000,74.24,74.24,74.23,74.23,1904.0,74.2358,29 | |
| 2024-03-06 20:21:00,1709756460000,74.225,74.24,74.225,74.23,99424.0,74.2492,20 | |
| 2024-03-06 20:22:00,1709756520000,74.23,74.23,74.195,74.195,10282.0,74.2144,63 | |
| 2024-03-06 20:23:00,1709756580000,74.195,74.22,74.195,74.21,9172.0,74.2079,62 | |
| 2024-03-06 20:24:00,1709756640000,74.2,74.2,74.19,74.2,1278.0,74.1969,12 | |
| 2024-03-06 20:25:00,1709756700000,74.2,74.21,74.2,74.21,10259.0,74.2095,74 | |
| 2024-03-06 20:26:00,1709756760000,74.21,74.24,74.21,74.23,3479.0,74.227,52 | |
| 2024-03-06 20:27:00,1709756820000,74.2213,74.24,74.22,74.22,4991.0,74.2342,44 | |
| 2024-03-06 20:28:00,1709756880000,74.22,74.23,74.2199,74.23,2463.0,74.2229,31 | |
| 2024-03-06 20:29:00,1709756940000,74.22,74.22,74.21,74.22,1063.0,74.2186,13 | |
| 2024-03-06 20:30:00,1709757000000,74.22,74.22,74.215,74.215,3070.0,74.2192,21 | |
| 2024-03-06 20:31:00,1709757060000,74.22,74.23,74.21,74.23,967.0,74.2234,20 | |
| 2024-03-06 20:32:00,1709757120000,74.23,74.25,74.23,74.25,5443.0,74.2348,75 | |
| 2024-03-06 20:33:00,1709757180000,74.24,74.255,74.24,74.255,6302.0,74.249,57 | |
| 2024-03-06 20:34:00,1709757240000,74.26,74.27,74.26,74.27,999.0,74.261,19 | |
| 2024-03-06 20:35:00,1709757300000,74.27,74.28,74.26,74.26,4453.0,74.2708,45 | |
| 2024-03-06 20:36:00,1709757360000,74.2607,74.265,74.2607,74.265,328.0,74.2624,9 | |
| 2024-03-06 20:37:00,1709757420000,74.27,74.28,74.265,74.27,3618.0,74.2708,44 | |
| 2024-03-06 20:38:00,1709757480000,74.275,74.28,74.275,74.28,757.0,74.2787,16 | |
| 2024-03-06 20:39:00,1709757540000,74.28,74.29,74.28,74.28,6511.0,74.2813,62 | |
| 2024-03-06 20:40:00,1709757600000,74.285,74.2897,74.28,74.2897,1654.0,74.2675,15 | |
| 2024-03-06 20:41:00,1709757660000,74.2801,74.3,74.2801,74.29,17160.0,74.2926,149 | |
| 2024-03-06 20:42:00,1709757720000,74.29,74.29,74.27,74.285,4091.0,74.2802,63 | |
| 2024-03-06 20:43:00,1709757780000,74.29,74.295,74.28,74.29,17615.0,74.2887,155 | |
| 2024-03-06 20:44:00,1709757840000,74.29,74.295,74.28,74.295,4321.0,74.2898,41 | |
| 2024-03-06 20:45:00,1709757900000,74.29,74.305,74.29,74.305,17763.0,74.2965,144 | |
| 2024-03-06 20:46:00,1709757960000,74.31,74.315,74.305,74.305,4553.0,74.3117,64 | |
| 2024-03-06 20:47:00,1709758020000,74.305,74.31,74.305,74.31,3758.0,74.3093,29 | |
| 2024-03-06 20:48:00,1709758080000,74.31,74.34,74.31,74.34,43187.0,74.3247,216 | |
| 2024-03-06 20:49:00,1709758140000,74.34,74.36,74.34,74.34,18387.0,74.3469,140 | |
| 2024-03-06 20:50:00,1709758200000,74.34,74.35,74.34,74.34,8963.0,74.343,29 | |
| 2024-03-06 20:51:00,1709758260000,74.345,74.345,74.32,74.325,17493.0,74.3387,136 | |
| 2024-03-06 20:52:00,1709758320000,74.33,74.33,74.295,74.295,24397.0,74.3131,161 | |
| 2024-03-06 20:53:00,1709758380000,74.3,74.3,74.27,74.285,43543.0,74.2821,203 | |
| 2024-03-06 20:54:00,1709758440000,74.285,74.29,74.285,74.2899,10219.0,74.287,49 | |
| 2024-03-06 20:55:00,1709758500000,74.29,74.33,74.29,74.31,72016.0,74.3074,391 | |
| 2024-03-06 20:56:00,1709758560000,74.31,74.315,74.2938,74.2938,28658.0,74.3031,127 | |
| 2024-03-06 20:57:00,1709758620000,74.295,74.31,74.29,74.31,58914.0,74.3038,302 | |
| 2024-03-06 20:58:00,1709758680000,74.31,74.33,74.3,74.31,109189.0,74.3185,586 | |
| 2024-03-06 20:59:00,1709758740000,74.32,74.34,74.3,74.34,73537.0,74.3189,357 | |
| 2024-03-06 21:01:00,1709758860000,74.31,74.311,74.31,74.311,300.0,74.3103,2 | |
| 2024-03-06 21:03:00,1709758980000,74.32,74.32,74.32,74.32,100.0,74.32,1 | |
| 2024-03-06 21:07:00,1709759220000,74.32,74.32,74.32,74.32,100.0,74.32,1 | |
| 2024-03-06 21:09:00,1709759340000,74.341,74.341,74.341,74.341,2006.0,74.341,3 | |
| 2024-03-06 21:13:00,1709759580000,74.36,74.36,74.36,74.36,953.0,74.3605,7 | |
| 2024-03-06 21:14:00,1709759640000,74.37,74.37,74.37,74.37,300.0,74.37,3 | |
| 2024-03-06 21:15:00,1709759700000,74.36,74.36,74.36,74.36,200.0,74.36,1 | |
| 2024-03-06 21:16:00,1709759760000,74.36,74.37,74.36,74.37,200.0,74.365,2 | |
| 2024-03-06 21:18:00,1709759880000,74.34,74.34,74.34,74.34,100.0,74.34,1 | |
| 2024-03-06 21:44:00,1709761440000,74.34,74.34,74.34,74.34,100.0,74.34,1 | |
| 2024-03-06 21:45:00,1709761500000,74.35,74.35,74.35,74.35,200.0,74.35,2 | |
| 2024-03-06 21:56:00,1709762160000,74.34,74.34,74.34,74.34,100.0,74.34,1 | |
| 2024-03-06 22:28:00,1709764080000,74.34,74.34,74.34,74.34,3025.0,74.3397,2 | |
| 2024-03-06 23:28:00,1709767680000,74.27,74.27,74.27,74.27,1000.0,74.27,5 | |
| 2024-03-06 23:32:00,1709767920000,74.32,74.32,74.32,74.32,500.0,74.32,1 | |
| 2024-03-07 00:14:00,1709770440000,74.32,74.32,74.32,74.32,200.0,74.32,1 | |
| 2024-03-07 00:38:00,1709771880000,74.29,74.29,74.29,74.29,200.0,74.29,1 | |
| 2024-03-07 00:58:00,1709773080000,74.4,74.4,74.4,74.4,104.0,74.4,4 | |
| 2024-03-07 09:00:00,1709802000000,74.01,74.01,74.0,74.0,741.0,74.007,4 | |
| 2024-03-07 09:01:00,1709802060000,73.99,73.99,73.99,73.99,200.0,73.99,3 | |
| 2024-03-07 09:25:00,1709803500000,73.9,73.9,73.9,73.9,2500.0,73.9,1 | |
| 2024-03-07 10:45:00,1709808300000,73.93,73.93,73.93,73.93,183.0,73.9327,2 | |
| 2024-03-07 11:08:00,1709809680000,73.7,73.7,73.7,73.7,215.0,73.7026,5 | |
| 2024-03-07 11:11:00,1709809860000,73.68,73.68,73.68,73.68,100.0,73.68,1 | |
| 2024-03-07 11:16:00,1709810160000,73.72,73.72,73.72,73.72,153.0,73.72,5 | |
| 2024-03-07 12:13:00,1709813580000,73.9,73.9,73.9,73.9,100.0,73.9,1 | |
| 2024-03-07 12:15:00,1709813700000,73.9,73.9,73.9,73.9,111.0,73.8995,4 | |
| 2024-03-07 12:32:00,1709814720000,73.98,74.03,73.98,74.03,3647.0,73.9907,23 | |
| 2024-03-07 12:38:00,1709815080000,74.05,74.05,74.05,74.05,105.0,74.051,2 | |
| 2024-03-07 12:40:00,1709815200000,74.12,74.12,74.11,74.11,2000.0,74.1195,3 | |
| 2024-03-07 12:45:00,1709815500000,74.11,74.11,74.11,74.11,100.0,74.11,1 | |
| 2024-03-07 12:50:00,1709815800000,74.03,74.03,74.03,74.03,500.0,74.03,3 | |
| 2024-03-07 12:57:00,1709816220000,73.96,73.97,73.95,73.95,562.0,73.96,9 | |
| 2024-03-07 12:58:00,1709816280000,73.96,73.96,73.96,73.96,115.0,73.9587,4 | |
| 2024-03-07 13:00:00,1709816400000,73.84,74.2,73.83,74.2,1181.0,73.9094,32 | |
| 2024-03-07 13:02:00,1709816520000,74.14,74.14,74.14,74.14,4015.0,74.1407,3 | |
| 2024-03-07 13:05:00,1709816700000,74.21,74.21,74.21,74.21,101.0,74.2092,2 | |
| 2024-03-07 13:06:00,1709816760000,74.1095,74.1095,74.1095,74.1095,103.0,74.115,3 | |
| 2024-03-07 13:08:00,1709816880000,74.03,74.03,74.0,74.0,304.0,74.0099,7 | |
| 2024-03-07 13:11:00,1709817060000,74.04,74.04,74.04,74.04,100.0,74.04,1 | |
| 2024-03-07 13:34:00,1709818440000,73.98,73.98,73.98,73.98,902.0,73.9114,21 | |
| 2024-03-07 13:35:00,1709818500000,73.86,73.86,73.8,73.84,3512.0,73.8359,37 | |
| 2024-03-07 13:38:00,1709818680000,73.83,73.83,73.83,73.83,160.0,73.83,3 | |
| 2024-03-07 13:42:00,1709818920000,73.82,73.82,73.82,73.82,406.0,73.8204,3 | |
| 2024-03-07 13:49:00,1709819340000,74.0,74.0,74.0,74.0,232.0,73.9992,5 | |
| 2024-03-07 13:50:00,1709819400000,74.03,74.03,74.03,74.03,1192.0,74.0356,12 | |
| 2024-03-07 13:51:00,1709819460000,74.01,74.01,74.01,74.01,1000.0,74.01,3 | |
| 2024-03-07 13:53:00,1709819580000,73.98,73.98,73.98,73.98,500.0,73.98,2 | |
| 2024-03-07 13:57:00,1709819820000,74.11,74.11,74.11,74.11,2311.0,74.1173,32 | |
| 2024-03-07 13:58:00,1709819880000,74.11,74.2,74.11,74.2,1557.0,74.1402,6 | |
| 2024-03-07 13:59:00,1709819940000,74.2,74.2,74.18,74.18,356.0,74.182,14 | |
| 2024-03-07 14:00:00,1709820000000,74.1,74.1,73.99,73.99,4206.0,73.9984,48 | |
| 2024-03-07 14:01:00,1709820060000,73.88,73.9,73.87,73.89,4058.0,73.8886,35 | |
| 2024-03-07 14:02:00,1709820120000,73.88,73.99,73.88,73.99,1046.0,73.9433,10 | |
| 2024-03-07 14:04:00,1709820240000,74.009,74.009,74.009,74.009,101.0,74.0092,2 | |
| 2024-03-07 14:07:00,1709820420000,73.94,73.94,73.86,73.86,1450.0,73.9132,18 | |
| 2024-03-07 14:08:00,1709820480000,73.89,73.89,73.88,73.88,1725.0,73.888,6 | |
| 2024-03-07 14:10:00,1709820600000,73.8,73.83,73.76,73.82,1007.0,73.7866,10 | |
| 2024-03-07 14:11:00,1709820660000,73.86,73.89,73.86,73.89,506.0,73.8786,7 | |
| 2024-03-07 14:12:00,1709820720000,73.96,73.96,73.94,73.94,708.0,73.9479,18 | |
| 2024-03-07 14:14:00,1709820840000,74.01,74.2,74.01,74.13,6625.0,74.1441,55 | |
| 2024-03-07 14:15:00,1709820900000,74.08,74.08,74.08,74.08,376.0,74.0903,6 | |
| 2024-03-07 14:16:00,1709820960000,74.03,74.05,73.95,73.95,6847.0,73.9592,42 | |
| 2024-03-07 14:17:00,1709821020000,73.8,73.8,73.72,73.72,3818.0,73.7576,30 | |
| 2024-03-07 14:20:00,1709821200000,73.7,73.7,73.66,73.68,347.0,73.6831,9 | |
| 2024-03-07 14:21:00,1709821260000,73.74,73.74,73.65,73.65,1705.0,73.6649,11 | |
| 2024-03-07 14:22:00,1709821320000,73.62,73.62,73.49,73.49,1657.0,73.5097,26 | |
| 2024-03-07 14:27:00,1709821620000,73.549,73.549,73.549,73.549,408.0,73.5557,10 | |
| 2024-03-07 14:29:00,1709821740000,73.54,73.54,73.54,73.54,357.0,73.54,4 | |
| 2024-03-07 14:30:00,1709821800000,73.56,73.56,73.44,73.455,23959.0,73.5017,164 | |
| 2024-03-07 14:31:00,1709821860000,73.45,73.5,73.44,73.48,10577.0,73.4692,61 | |
| 2024-03-07 14:32:00,1709821920000,73.46,73.47,73.42,73.45,8916.0,73.4467,78 | |
| 2024-03-07 14:33:00,1709821980000,73.43,73.53,73.42,73.53,12779.0,73.4536,118 | |
| 2024-03-07 14:34:00,1709822040000,73.51,73.57,73.49,73.55,8514.0,73.533,73 | |
| 2024-03-07 14:35:00,1709822100000,73.56,73.61,73.4875,73.61,13334.0,73.5523,126 | |
| 2024-03-07 14:36:00,1709822160000,73.62,73.62,73.56,73.57,5334.0,73.5946,67 | |
| 2024-03-07 14:37:00,1709822220000,73.56,73.579,73.51,73.575,2584.0,73.5535,39 | |
| 2024-03-07 14:38:00,1709822280000,73.59,73.77,73.58,73.77,30302.0,73.6914,290 | |
| 2024-03-07 14:39:00,1709822340000,73.77,73.87,73.74,73.87,18380.0,73.7904,177 | |
| 2024-03-07 14:40:00,1709822400000,73.9,73.945,73.89,73.92,9760.0,73.9059,119 | |
| 2024-03-07 14:41:00,1709822460000,73.9,73.9036,73.79,73.82,10433.0,73.8438,106 | |
| 2024-03-07 14:42:00,1709822520000,73.79,73.9,73.79,73.895,9297.0,73.8584,81 | |
| 2024-03-07 14:43:00,1709822580000,73.87,73.92,73.85,73.91,3259.0,73.8893,41 | |
| 2024-03-07 14:44:00,1709822640000,73.92,73.92,73.89,73.91,1552.0,73.9044,26 | |
| 2024-03-07 14:45:00,1709822700000,73.91,73.91,73.85,73.9,6963.0,73.8756,81 | |
| 2024-03-07 14:46:00,1709822760000,73.84,73.85,73.81,73.85,5043.0,73.8312,61 | |
| 2024-03-07 14:47:00,1709822820000,73.87,73.92,73.86,73.9,10083.0,73.8957,122 | |
| 2024-03-07 14:48:00,1709822880000,73.8884,73.95,73.8884,73.93,4963.0,73.9153,65 | |
| 2024-03-07 14:49:00,1709822940000,73.92,73.93,73.89,73.92,1811.0,73.9081,31 | |
| 2024-03-07 14:50:00,1709823000000,73.9,73.9,73.85,73.8596,3588.0,73.8705,51 | |
| 2024-03-07 14:51:00,1709823060000,73.85,73.85,73.77,73.82,8370.0,73.7995,98 | |
| 2024-03-07 14:52:00,1709823120000,73.81,73.81,73.76,73.76,8532.0,73.7845,81 | |
| 2024-03-07 14:53:00,1709823180000,73.74,73.74,73.63,73.65,17737.0,73.669,185 | |
| 2024-03-07 14:54:00,1709823240000,73.65,73.65,73.58,73.63,10748.0,73.5986,70 | |
| 2024-03-07 14:55:00,1709823300000,73.63,73.7,73.63,73.68,3649.0,73.6728,54 | |
| 2024-03-07 14:56:00,1709823360000,73.69,73.69,73.63,73.645,4473.0,73.6646,51 | |
| 2024-03-07 14:57:00,1709823420000,73.65,73.67,73.62,73.67,5326.0,73.6368,62 | |
| 2024-03-07 14:58:00,1709823480000,73.65,73.74,73.64,73.74,2907.0,73.7056,34 | |
| 2024-03-07 14:59:00,1709823540000,73.71,73.74,73.66,73.66,10917.0,73.7068,76 | |
| 2024-03-07 15:00:00,1709823600000,73.65,73.69,73.65,73.69,3898.0,73.6643,38 | |
| 2024-03-07 15:01:00,1709823660000,73.7,73.77,73.68,73.75,4218.0,73.7376,53 | |
| 2024-03-07 15:02:00,1709823720000,73.76,73.76,73.75,73.76,1753.0,73.757,33 | |
| 2024-03-07 15:03:00,1709823780000,73.69,73.74,73.6668,73.74,3289.0,73.6843,35 | |
| 2024-03-07 15:04:00,1709823840000,73.71,73.729,73.66,73.7,4069.0,73.7049,36 | |
| 2024-03-07 15:05:00,1709823900000,73.64,73.6699,73.64,73.665,1541.0,73.659,29 | |
| 2024-03-07 15:06:00,1709823960000,73.67,73.7,73.6699,73.7,1462.0,73.6865,22 | |
| 2024-03-07 15:07:00,1709824020000,73.68,73.68,73.57,73.57,4335.0,73.6051,42 | |
| 2024-03-07 15:08:00,1709824080000,73.58,73.61,73.58,73.6,2668.0,73.5961,25 | |
| 2024-03-07 15:09:00,1709824140000,73.64,73.74,73.64,73.74,3761.0,73.7014,53 | |
| 2024-03-07 15:10:00,1709824200000,73.77,73.87,73.76,73.83,15762.0,73.8366,166 | |
| 2024-03-07 15:11:00,1709824260000,73.83,73.83,73.78,73.82,10459.0,73.799,106 | |
| 2024-03-07 15:12:00,1709824320000,73.82,73.93,73.82,73.91,32878.0,73.8754,256 | |
| 2024-03-07 15:13:00,1709824380000,73.8801,73.885,73.85,73.86,3244.0,73.8629,42 | |
| 2024-03-07 15:14:00,1709824440000,73.84,73.84,73.7498,73.7498,8080.0,73.7967,93 | |
| 2024-03-07 15:15:00,1709824500000,73.75,73.76,73.72,73.75,4432.0,73.7457,60 | |
| 2024-03-07 15:16:00,1709824560000,73.73,73.73,73.59,73.59,18468.0,73.6421,163 | |
| 2024-03-07 15:17:00,1709824620000,73.59,73.64,73.57,73.5999,10719.0,73.5823,112 | |
| 2024-03-07 15:18:00,1709824680000,73.59,73.64,73.5899,73.621,3902.0,73.6163,49 | |
| 2024-03-07 15:19:00,1709824740000,73.6099,73.65,73.59,73.63,3473.0,73.6106,37 | |
| 2024-03-07 15:20:00,1709824800000,73.62,73.66,73.59,73.65,916.0,73.625,21 | |
| 2024-03-07 15:21:00,1709824860000,73.63,73.66,73.59,73.59,5598.0,73.6078,57 | |
| 2024-03-07 15:22:00,1709824920000,73.5901,73.61,73.57,73.57,2589.0,73.5929,30 | |
| 2024-03-07 15:23:00,1709824980000,73.56,73.56,73.5,73.54,18135.0,73.526,179 | |
| 2024-03-07 15:24:00,1709825040000,73.54,73.65,73.54,73.58,10467.0,73.599,115 | |
| 2024-03-07 15:25:00,1709825100000,73.57,73.57,73.5,73.5,17666.0,73.5291,176 | |
| 2024-03-07 15:26:00,1709825160000,73.49,73.52,73.42,73.42,32838.0,73.4765,240 | |
| 2024-03-07 15:27:00,1709825220000,73.44,73.45,73.4,73.43,10508.0,73.4267,67 | |
| 2024-03-07 15:28:00,1709825280000,73.43,73.5,73.42,73.48,6431.0,73.4656,74 | |
| 2024-03-07 15:29:00,1709825340000,73.46,73.47,73.43,73.47,5854.0,73.4504,69 | |
| 2024-03-07 15:30:00,1709825400000,73.51,73.59,73.51,73.58,6820.0,73.5333,58 | |
| 2024-03-07 15:31:00,1709825460000,73.56,73.77,73.56,73.77,9817.0,73.6864,127 | |
| 2024-03-07 15:32:00,1709825520000,73.75,73.81,73.73,73.76,25277.0,73.776,226 | |
| 2024-03-07 15:33:00,1709825580000,73.75,73.82,73.74,73.77,7064.0,73.7789,71 | |
| 2024-03-07 15:34:00,1709825640000,73.75,73.86,73.74,73.8,15856.0,73.7813,156 | |
| 2024-03-07 15:35:00,1709825700000,73.77,73.77,73.69,73.73,6773.0,73.7258,79 | |
| 2024-03-07 15:36:00,1709825760000,73.74,73.74,73.58,73.62,16836.0,73.6134,148 | |
| 2024-03-07 15:37:00,1709825820000,73.62,73.77,73.62,73.7692,9289.0,73.6927,105 | |
| 2024-03-07 15:38:00,1709825880000,73.76,73.76,73.71,73.72,3426.0,73.7419,46 | |
| 2024-03-07 15:39:00,1709825940000,73.71,73.81,73.69,73.8,16557.0,73.7643,138 | |
| 2024-03-07 15:40:00,1709826000000,73.78,73.86,73.78,73.825,18061.0,73.8119,113 | |
| 2024-03-07 15:41:00,1709826060000,73.8211,73.85,73.79,73.79,8688.0,73.8299,78 | |
| 2024-03-07 15:42:00,1709826120000,73.785,73.8,73.74,73.76,20888.0,73.7749,197 | |
| 2024-03-07 15:43:00,1709826180000,73.8,73.8099,73.76,73.76,10165.0,73.8039,29 | |
| 2024-03-07 15:44:00,1709826240000,73.77,73.79,73.72,73.72,3897.0,73.7605,68 | |
| 2024-03-07 15:45:00,1709826300000,73.7,73.76,73.7,73.76,9983.0,73.7317,29 | |
| 2024-03-07 15:46:00,1709826360000,73.75,73.75,73.62,73.66,4445.0,73.6568,44 | |
| 2024-03-07 15:47:00,1709826420000,73.65,73.69,73.6,73.68,10362.0,73.6399,115 | |
| 2024-03-07 15:48:00,1709826480000,73.68,73.7,73.675,73.68,2793.0,73.6827,38 | |
| 2024-03-07 15:49:00,1709826540000,73.65,73.66,73.64,73.64,4071.0,73.6477,43 | |
| 2024-03-07 15:50:00,1709826600000,73.645,73.67,73.63,73.67,1643.0,73.6477,58 | |
| 2024-03-07 15:51:00,1709826660000,73.68,73.78,73.65,73.78,8136.0,73.7433,104 | |
| 2024-03-07 15:52:00,1709826720000,73.72,73.74,73.72,73.74,2233.0,73.7303,38 | |
| 2024-03-07 15:53:00,1709826780000,73.75,73.83,73.71,73.83,8934.0,73.7768,114 | |
| 2024-03-07 15:54:00,1709826840000,73.82,73.88,73.81,73.85,4036.0,73.8441,56 | |
| 2024-03-07 15:55:00,1709826900000,73.82,73.88,73.82,73.87,1906.0,73.8441,32 | |
| 2024-03-07 15:56:00,1709826960000,73.8916,73.9,73.85,73.85,2490.0,73.8729,36 | |
| 2024-03-07 15:57:00,1709827020000,73.86,73.86,73.8,73.8,1653.0,73.8463,30 | |
| 2024-03-07 15:58:00,1709827080000,73.78,73.8025,73.7599,73.8025,5180.0,73.7778,66 | |
| 2024-03-07 15:59:00,1709827140000,73.81,73.84,73.81,73.83,3398.0,73.8246,52 | |
| 2024-03-07 16:00:00,1709827200000,73.83,73.86,73.82,73.8523,5245.0,73.8441,49 | |
| 2024-03-07 16:01:00,1709827260000,73.87,73.87,73.76,73.76,2148.0,73.7998,30 | |
| 2024-03-07 16:02:00,1709827320000,73.74,73.79,73.71,73.76,3291.0,73.7323,54 | |
| 2024-03-07 16:03:00,1709827380000,73.77,73.8,73.75,73.79,3304.0,73.7683,41 | |
| 2024-03-07 16:04:00,1709827440000,73.76,73.76,73.73,73.73,1257.0,73.7414,22 | |
| 2024-03-07 16:05:00,1709827500000,73.725,73.75,73.7,73.75,1874.0,73.7136,29 | |
| 2024-03-07 16:06:00,1709827560000,73.75,73.7999,73.75,73.7999,2611.0,73.777,46 | |
| 2024-03-07 16:07:00,1709827620000,73.83,73.86,73.83,73.85,1370.0,73.8483,20 | |
| 2024-03-07 16:08:00,1709827680000,73.83,73.83,73.8,73.81,2434.0,73.8039,39 | |
| 2024-03-07 16:09:00,1709827740000,73.82,73.82,73.75,73.81,3122.0,73.7958,37 | |
| 2024-03-07 16:10:00,1709827800000,73.84,73.92,73.83,73.91,3043.0,73.8941,44 | |
| 2024-03-07 16:11:00,1709827860000,73.92,73.93,73.9,73.9,5842.0,73.9205,49 | |
| 2024-03-07 16:12:00,1709827920000,73.91,74.01,73.91,74.0,15983.0,73.9834,168 | |
| 2024-03-07 16:13:00,1709827980000,73.98,73.99,73.96,73.96,3459.0,73.9703,50 | |
| 2024-03-07 16:14:00,1709828040000,73.97,73.99,73.95,73.97,3643.0,73.971,41 | |
| 2024-03-07 16:15:00,1709828100000,73.98,74.12,73.95,74.12,8113.0,74.0136,101 | |
| 2024-03-07 16:16:00,1709828160000,74.12,74.14,74.07,74.14,8175.0,74.0973,100 | |
| 2024-03-07 16:17:00,1709828220000,74.13,74.18,74.11,74.17,6737.0,74.1241,87 | |
| 2024-03-07 16:18:00,1709828280000,74.175,74.18,74.1,74.11,2178.0,74.1299,36 | |
| 2024-03-07 16:19:00,1709828340000,74.13,74.17,74.13,74.16,1964.0,74.159,27 | |
| 2024-03-07 16:20:00,1709828400000,74.15,74.15,74.1,74.13,2138.0,74.137,31 | |
| 2024-03-07 16:21:00,1709828460000,74.14,74.16,74.11,74.11,3146.0,74.1349,39 | |
| 2024-03-07 16:22:00,1709828520000,74.11,74.15,74.11,74.14,2763.0,74.139,30 | |
| 2024-03-07 16:23:00,1709828580000,74.17,74.2,74.17,74.195,4322.0,74.1855,53 | |
| 2024-03-07 16:24:00,1709828640000,74.21,74.34,74.21,74.34,31819.0,74.2594,294 | |
| 2024-03-07 16:25:00,1709828700000,74.35,74.39,74.28,74.285,28373.0,74.3264,230 | |
| 2024-03-07 16:26:00,1709828760000,74.28,74.31,74.25,74.25,7057.0,74.2935,66 | |
| 2024-03-07 16:27:00,1709828820000,74.24,74.245,74.07,74.07,16100.0,74.1765,173 | |
| 2024-03-07 16:28:00,1709828880000,74.06,74.17,74.06,74.121,10393.0,74.1162,82 | |
| 2024-03-07 16:29:00,1709828940000,74.14,74.15,74.08,74.1,5270.0,74.1271,65 | |
| 2024-03-07 16:30:00,1709829000000,74.11,74.13,74.04,74.04,6593.0,74.0962,72 | |
| 2024-03-07 16:31:00,1709829060000,74.07,74.12,74.05,74.095,3079.0,74.08,36 | |
| 2024-03-07 16:32:00,1709829120000,74.06,74.08,74.03,74.08,1902.0,74.0562,24 | |
| 2024-03-07 16:33:00,1709829180000,74.13,74.2,74.12,74.18,8670.0,74.165,98 | |
| 2024-03-07 16:34:00,1709829240000,74.15,74.15,74.09,74.09,2054.0,74.1083,25 | |
| 2024-03-07 16:35:00,1709829300000,74.09,74.12,74.085,74.09,1296.0,74.0936,19 | |
| 2024-03-07 16:36:00,1709829360000,74.11,74.14,74.095,74.14,1627.0,74.1188,20 | |
| 2024-03-07 16:37:00,1709829420000,74.125,74.125,74.08,74.1,1738.0,74.0994,18 | |
| 2024-03-07 16:38:00,1709829480000,74.07,74.07,74.03,74.04,5437.0,74.0548,34 | |
| 2024-03-07 16:39:00,1709829540000,74.04,74.04,73.99,74.0101,11241.0,74.0018,125 | |
| 2024-03-07 16:40:00,1709829600000,74.02,74.18,74.02,74.1799,7312.0,74.1071,87 | |
| 2024-03-07 16:41:00,1709829660000,74.16,74.175,74.16,74.175,1996.0,74.1719,13 | |
| 2024-03-07 16:42:00,1709829720000,74.15,74.22,74.15,74.22,1441.0,74.1953,18 | |
| 2024-03-07 16:43:00,1709829780000,74.23,74.25,74.23,74.25,974.0,74.242,17 | |
| 2024-03-07 16:44:00,1709829840000,74.23,74.25,74.17,74.19,2032.0,74.1915,31 | |
| 2024-03-07 16:45:00,1709829900000,74.21,74.31,74.21,74.31,4626.0,74.2631,53 | |
| 2024-03-07 16:46:00,1709829960000,74.28,74.3,74.26,74.3,2165.0,74.2813,29 | |
| 2024-03-07 16:47:00,1709830020000,74.275,74.275,74.26,74.26,2415.0,74.2695,33 | |
| 2024-03-07 16:48:00,1709830080000,74.26,74.27,74.26,74.27,1158.0,74.2661,22 | |
| 2024-03-07 16:49:00,1709830140000,74.27,74.3,74.27,74.3,551.0,74.2799,8 | |
| 2024-03-07 16:50:00,1709830200000,74.29,74.29,74.24,74.24,930.0,74.2711,15 | |
| 2024-03-07 16:51:00,1709830260000,74.23,74.23,74.16,74.18,9482.0,74.1964,100 | |
| 2024-03-07 16:52:00,1709830320000,74.19,74.22,74.19,74.19,1798.0,74.203,24 | |
| 2024-03-07 16:53:00,1709830380000,74.19,74.22,74.19,74.2,2630.0,74.2013,35 | |
| 2024-03-07 16:54:00,1709830440000,74.215,74.22,74.18,74.185,3942.0,74.1965,35 | |
| 2024-03-07 16:55:00,1709830500000,74.185,74.19,74.15,74.16,23829.0,74.1734,88 | |
| 2024-03-07 16:56:00,1709830560000,74.16,74.18,74.135,74.16,7375.0,74.161,63 | |
| 2024-03-07 16:57:00,1709830620000,74.17,74.23,74.14,74.21,60906.0,74.175,284 | |
| 2024-03-07 16:58:00,1709830680000,74.22,74.25,74.19,74.19,1985.0,74.2221,21 | |
| 2024-03-07 16:59:00,1709830740000,74.2,74.2,74.17,74.17,2512.0,74.1826,24 | |
| 2024-03-07 17:00:00,1709830800000,74.17,74.22,74.13,74.2,21757.0,74.1873,196 | |
| 2024-03-07 17:01:00,1709830860000,74.21,74.25,74.21,74.2399,5983.0,74.2392,63 | |
| 2024-03-07 17:02:00,1709830920000,74.26,74.29,74.23,74.24,1879.0,74.2654,36 | |
| 2024-03-07 17:03:00,1709830980000,74.25,74.26,74.21,74.21,706.0,74.2322,22 | |
| 2024-03-07 17:04:00,1709831040000,74.24,74.32,74.24,74.31,9977.0,74.2893,90 | |
| 2024-03-07 17:05:00,1709831100000,74.32,74.35,74.28,74.35,7138.0,74.3091,74 | |
| 2024-03-07 17:06:00,1709831160000,74.36,74.38,74.34,74.36,1673.0,74.3593,31 | |
| 2024-03-07 17:07:00,1709831220000,74.35,74.41,74.33,74.38,12683.0,74.3929,117 | |
| 2024-03-07 17:08:00,1709831280000,74.39,74.46,74.39,74.41,5676.0,74.4351,81 | |
| 2024-03-07 17:09:00,1709831340000,74.4,74.48,74.4,74.47,16729.0,74.4264,163 | |
| 2024-03-07 17:10:00,1709831400000,74.48,74.53,74.44,74.5,24726.0,74.4979,216 | |
| 2024-03-07 17:11:00,1709831460000,74.5,74.54,74.48,74.49,14700.0,74.5193,115 | |
| 2024-03-07 17:12:00,1709831520000,74.48,74.52,74.48,74.52,3989.0,74.502,50 | |
| 2024-03-07 17:13:00,1709831580000,74.53,74.55,74.53,74.5413,5002.0,74.5367,57 | |
| 2024-03-07 17:14:00,1709831640000,74.5,74.5,74.42,74.42,12821.0,74.4735,56 | |
| 2024-03-07 17:15:00,1709831700000,74.42,74.44,74.41,74.44,13941.0,74.4223,83 | |
| 2024-03-07 17:16:00,1709831760000,74.42,74.44,74.395,74.43,6741.0,74.4217,49 | |
| 2024-03-07 17:17:00,1709831820000,74.44,74.47,74.44,74.46,4765.0,74.4571,54 | |
| 2024-03-07 17:18:00,1709831880000,74.46,74.495,74.43,74.47,12776.0,74.4574,132 | |
| 2024-03-07 17:19:00,1709831940000,74.49,74.54,74.48,74.54,2564.0,74.5142,35 | |
| 2024-03-07 17:20:00,1709832000000,74.535,74.56,74.52,74.55,8876.0,74.5507,73 | |
| 2024-03-07 17:21:00,1709832060000,74.55,74.55,74.52,74.52,2046.0,74.5332,21 | |
| 2024-03-07 17:22:00,1709832120000,74.53,74.55,74.52,74.55,3836.0,74.531,38 | |
| 2024-03-07 17:23:00,1709832180000,74.545,74.55,74.47,74.47,13860.0,74.5221,131 | |
| 2024-03-07 17:24:00,1709832240000,74.47,74.49,74.46,74.4819,7902.0,74.48,33 | |
| 2024-03-07 17:25:00,1709832300000,74.48,74.54,74.48,74.53,10372.0,74.5325,83 | |
| 2024-03-07 17:26:00,1709832360000,74.51,74.54,74.5,74.54,3301.0,74.5243,50 | |
| 2024-03-07 17:27:00,1709832420000,74.55,74.55,74.51,74.52,5884.0,74.5275,63 | |
| 2024-03-07 17:28:00,1709832480000,74.54,74.58,74.54,74.57,6888.0,74.5706,81 | |
| 2024-03-07 17:29:00,1709832540000,74.58,74.58,74.55,74.55,4329.0,74.5715,60 | |
| 2024-03-07 17:30:00,1709832600000,74.535,74.55,74.5,74.5,6218.0,74.5125,67 | |
| 2024-03-07 17:31:00,1709832660000,74.5112,74.54,74.5112,74.53,1439.0,74.5268,18 | |
| 2024-03-07 17:32:00,1709832720000,74.52,74.53,74.448,74.47,5974.0,74.4861,82 | |
| 2024-03-07 17:33:00,1709832780000,74.4603,74.48,74.42,74.42,2780.0,74.4585,13 | |
| 2024-03-07 17:34:00,1709832840000,74.41,74.41,74.33,74.34,18777.0,74.3778,205 | |
| 2024-03-07 17:35:00,1709832900000,74.34,74.4,74.33,74.38,6773.0,74.3806,64 | |
| 2024-03-07 17:36:00,1709832960000,74.4,74.42,74.39,74.41,3120.0,74.4003,39 | |
| 2024-03-07 17:37:00,1709833020000,74.4,74.41,74.37,74.38,10661.0,74.3815,104 | |
| 2024-03-07 17:38:00,1709833080000,74.37,74.4,74.37,74.4,8880.0,74.3865,41 | |
| 2024-03-07 17:39:00,1709833140000,74.4,74.47,74.39,74.46,11947.0,74.4425,63 | |
| 2024-03-07 17:40:00,1709833200000,74.47,74.5,74.46,74.5,5864.0,74.4848,50 | |
| 2024-03-07 17:41:00,1709833260000,74.51,74.57,74.51,74.56,4984.0,74.5274,67 | |
| 2024-03-07 17:42:00,1709833320000,74.539,74.539,74.539,74.539,178.0,74.5288,5 | |
| 2024-03-07 17:43:00,1709833380000,74.53,74.58,74.53,74.54,4501.0,74.5533,58 | |
| 2024-03-07 17:44:00,1709833440000,74.53,74.54,74.51,74.53,1334.0,74.5223,21 | |
| 2024-03-07 17:45:00,1709833500000,74.52,74.53,74.5,74.53,15717.0,74.5109,141 | |
| 2024-03-07 17:46:00,1709833560000,74.52,74.52,74.5,74.5,2641.0,74.5142,38 | |
| 2024-03-07 17:47:00,1709833620000,74.505,74.51,74.49,74.5,6905.0,74.4912,42 | |
| 2024-03-07 17:48:00,1709833680000,74.51,74.54,74.49,74.54,5254.0,74.5089,54 | |
| 2024-03-07 17:49:00,1709833740000,74.52,74.55,74.52,74.55,2079.0,74.538,33 | |
| 2024-03-07 17:50:00,1709833800000,74.56,74.59,74.555,74.58,5848.0,74.5666,67 | |
| 2024-03-07 17:51:00,1709833860000,74.58,74.6,74.56,74.6,1395.0,74.5759,30 | |
| 2024-03-07 17:52:00,1709833920000,74.62,74.77,74.62,74.77,35550.0,74.7074,361 | |
| 2024-03-07 17:53:00,1709833980000,74.76,74.76,74.67,74.67,14674.0,74.7091,151 | |
| 2024-03-07 17:54:00,1709834040000,74.68,74.72,74.68,74.72,4396.0,74.7029,40 | |
| 2024-03-07 17:55:00,1709834100000,74.71,74.715,74.68,74.68,2981.0,74.6884,27 | |
| 2024-03-07 17:56:00,1709834160000,74.69,74.71,74.68,74.68,2486.0,74.6959,33 | |
| 2024-03-07 17:57:00,1709834220000,74.68,74.69,74.61,74.61,11132.0,74.652,114 | |
| 2024-03-07 17:58:00,1709834280000,74.61,74.61,74.57,74.6,4973.0,74.5805,38 | |
| 2024-03-07 17:59:00,1709834340000,74.59,74.61,74.55,74.55,5355.0,74.5912,51 | |
| 2024-03-07 18:00:00,1709834400000,74.535,74.54,74.51,74.54,7635.0,74.5264,74 | |
| 2024-03-07 18:01:00,1709834460000,74.55,74.57,74.54,74.54,18095.0,74.5499,110 | |
| 2024-03-07 18:02:00,1709834520000,74.54,74.58,74.535,74.56,10936.0,74.5566,101 | |
| 2024-03-07 18:03:00,1709834580000,74.57,74.61,74.57,74.595,3239.0,74.5926,23 | |
| 2024-03-07 18:04:00,1709834640000,74.6,74.64,74.6,74.64,2095.0,74.6206,29 | |
| 2024-03-07 18:05:00,1709834700000,74.64,74.64,74.61,74.63,1814.0,74.6238,20 | |
| 2024-03-07 18:06:00,1709834760000,74.65,74.65,74.63,74.64,2525.0,74.6467,30 | |
| 2024-03-07 18:07:00,1709834820000,74.63,74.65,74.63,74.64,1014.0,74.641,14 | |
| 2024-03-07 18:08:00,1709834880000,74.66,74.69,74.645,74.645,5411.0,74.6723,67 | |
| 2024-03-07 18:09:00,1709834940000,74.66,74.69,74.66,74.66,4880.0,74.6751,51 | |
| 2024-03-07 18:10:00,1709835000000,74.68,74.7,74.66,74.66,5319.0,74.6761,55 | |
| 2024-03-07 18:11:00,1709835060000,74.68,74.69,74.62,74.62,1422.0,74.6584,20 | |
| 2024-03-07 18:12:00,1709835120000,74.61,74.645,74.6,74.645,6085.0,74.6252,56 | |
| 2024-03-07 18:13:00,1709835180000,74.65,74.65,74.62,74.62,833.0,74.6316,12 | |
| 2024-03-07 18:14:00,1709835240000,74.61,74.61,74.5918,74.6,552.0,74.6017,9 | |
| 2024-03-07 18:15:00,1709835300000,74.59,74.59,74.48,74.48,9676.0,74.5038,111 | |
| 2024-03-07 18:16:00,1709835360000,74.48,74.51,74.48,74.5005,2158.0,74.49,22 | |
| 2024-03-07 18:17:00,1709835420000,74.5,74.5,74.43,74.44,2236.0,74.4629,20 | |
| 2024-03-07 18:18:00,1709835480000,74.435,74.46,74.43,74.46,5503.0,74.456,62 | |
| 2024-03-07 18:19:00,1709835540000,74.47,74.47,74.45,74.45,1019.0,74.4581,15 | |
| 2024-03-07 18:20:00,1709835600000,74.45,74.49,74.45,74.49,5082.0,74.4683,59 | |
| 2024-03-07 18:21:00,1709835660000,74.47,74.51,74.47,74.51,3454.0,74.5001,29 | |
| 2024-03-07 18:22:00,1709835720000,74.51,74.51,74.475,74.49,681.0,74.486,14 | |
| 2024-03-07 18:23:00,1709835780000,74.49,74.5,74.485,74.485,1356.0,74.4955,14 | |
| 2024-03-07 18:24:00,1709835840000,74.49,74.53,74.49,74.51,3118.0,74.5025,32 | |
| 2024-03-07 18:25:00,1709835900000,74.53,74.53,74.5,74.5,1601.0,74.5058,26 | |
| 2024-03-07 18:26:00,1709835960000,74.51,74.51,74.48,74.48,448.0,74.4868,9 | |
| 2024-03-07 18:27:00,1709836020000,74.46,74.46,74.38,74.38,8415.0,74.4205,77 | |
| 2024-03-07 18:28:00,1709836080000,74.35,74.41,74.35,74.37,6094.0,74.3732,71 | |
| 2024-03-07 18:29:00,1709836140000,74.395,74.395,74.36,74.36,2396.0,74.3792,18 | |
| 2024-03-07 18:30:00,1709836200000,74.37,74.37,74.36,74.37,1471.0,74.3658,23 | |
| 2024-03-07 18:31:00,1709836260000,74.38,74.38,74.38,74.38,674.0,74.3787,18 | |
| 2024-03-07 18:32:00,1709836320000,74.36,74.36,74.34,74.34,907.0,74.3489,13 | |
| 2024-03-07 18:33:00,1709836380000,74.33,74.38,74.33,74.36,1018.0,74.353,15 | |
| 2024-03-07 18:34:00,1709836440000,74.35,74.35,74.31,74.31,1261.0,74.3332,19 | |
| 2024-03-07 18:35:00,1709836500000,74.32,74.325,74.29,74.29,3622.0,74.3071,33 | |
| 2024-03-07 18:36:00,1709836560000,74.33,74.33,74.25,74.25,3598.0,74.2758,48 | |
| 2024-03-07 18:37:00,1709836620000,74.24,74.24,74.22,74.2399,4658.0,74.2354,28 | |
| 2024-03-07 18:38:00,1709836680000,74.23,74.23,74.17,74.21,8020.0,74.1806,98 | |
| 2024-03-07 18:39:00,1709836740000,74.2,74.2,74.17,74.17,1093.0,74.1889,23 | |
| 2024-03-07 18:40:00,1709836800000,74.17,74.21,74.16,74.19,19120.0,74.1743,188 | |
| 2024-03-07 18:41:00,1709836860000,74.2,74.2,74.16,74.16,1444.0,74.1753,14 | |
| 2024-03-07 18:42:00,1709836920000,74.16,74.18,74.16,74.18,4554.0,74.1701,42 | |
| 2024-03-07 18:43:00,1709836980000,74.18,74.18,74.18,74.18,403.0,74.1857,10 | |
| 2024-03-07 18:44:00,1709837040000,74.17,74.18,74.1513,74.18,1419.0,74.1575,11 | |
| 2024-03-07 18:45:00,1709837100000,74.185,74.185,74.18,74.18,275.0,74.1807,10 | |
| 2024-03-07 18:46:00,1709837160000,74.18,74.23,74.17,74.23,10181.0,74.1902,88 | |
| 2024-03-07 18:47:00,1709837220000,74.24,74.25,74.2301,74.25,11291.0,74.2421,56 | |
| 2024-03-07 18:48:00,1709837280000,74.26,74.29,74.26,74.26,3430.0,74.2793,42 | |
| 2024-03-07 18:49:00,1709837340000,74.2501,74.26,74.24,74.25,4887.0,74.2521,46 | |
| 2024-03-07 18:50:00,1709837400000,74.24,74.24,74.19,74.19,2248.0,74.2113,30 | |
| 2024-03-07 18:51:00,1709837460000,74.2101,74.2101,74.21,74.21,506.0,74.2122,10 | |
| 2024-03-07 18:53:00,1709837580000,74.231,74.24,74.23,74.24,1776.0,74.236,14 | |
| 2024-03-07 18:54:00,1709837640000,74.255,74.34,74.255,74.34,8934.0,74.2964,92 | |
| 2024-03-07 18:55:00,1709837700000,74.34,74.4497,74.34,74.4497,13500.0,74.4172,84 | |
| 2024-03-07 18:56:00,1709837760000,74.42,74.42,74.3999,74.41,3290.0,74.4072,32 | |
| 2024-03-07 18:57:00,1709837820000,74.43,74.43,74.37,74.37,3159.0,74.398,37 | |
| 2024-03-07 18:58:00,1709837880000,74.37,74.38,74.3503,74.38,1973.0,74.3589,21 | |
| 2024-03-07 18:59:00,1709837940000,74.38,74.38,74.35,74.37,2609.0,74.358,32 | |
| 2024-03-07 19:00:00,1709838000000,74.36,74.36,74.305,74.305,5088.0,74.3415,53 | |
| 2024-03-07 19:01:00,1709838060000,74.31,74.3301,74.28,74.325,5915.0,74.3039,66 | |
| 2024-03-07 19:02:00,1709838120000,74.34,74.34,74.28,74.285,4376.0,74.3176,46 | |
| 2024-03-07 19:03:00,1709838180000,74.3,74.3,74.28,74.28,1480.0,74.2929,18 | |
| 2024-03-07 19:04:00,1709838240000,74.29,74.29,74.275,74.275,358.0,74.2839,6 | |
| 2024-03-07 19:05:00,1709838300000,74.26,74.27,74.24,74.25,3673.0,74.2575,38 | |
| 2024-03-07 19:06:00,1709838360000,74.25,74.25,74.18,74.18,3295.0,74.1993,50 | |
| 2024-03-07 19:07:00,1709838420000,74.18,74.19,74.16,74.18,1421.0,74.1786,19 | |
| 2024-03-07 19:08:00,1709838480000,74.195,74.2305,74.195,74.2305,9404.0,74.2162,47 | |
| 2024-03-07 19:09:00,1709838540000,74.24,74.24,74.19,74.19,3101.0,74.2112,41 | |
| 2024-03-07 19:10:00,1709838600000,74.19,74.19,74.15,74.17,2668.0,74.1707,27 | |
| 2024-03-07 19:11:00,1709838660000,74.17,74.26,74.17,74.26,9686.0,74.2169,105 | |
| 2024-03-07 19:12:00,1709838720000,74.26,74.32,74.235,74.3,7174.0,74.2762,79 | |
| 2024-03-07 19:13:00,1709838780000,74.27,74.34,74.27,74.33,7943.0,74.3099,87 | |
| 2024-03-07 19:14:00,1709838840000,74.35,74.36,74.34,74.36,2986.0,74.3513,28 | |
| 2024-03-07 19:15:00,1709838900000,74.35,74.365,74.33,74.335,16527.0,74.3498,163 | |
| 2024-03-07 19:16:00,1709838960000,74.33,74.4,74.33,74.4,3339.0,74.3652,43 | |
| 2024-03-07 19:17:00,1709839020000,74.41,74.44,74.39,74.41,10936.0,74.4103,104 | |
| 2024-03-07 19:18:00,1709839080000,74.3878,74.4,74.3878,74.4,2611.0,74.3968,25 | |
| 2024-03-07 19:19:00,1709839140000,74.41,74.41,74.36,74.365,1434.0,74.3748,23 | |
| 2024-03-07 19:20:00,1709839200000,74.37,74.41,74.35,74.39,13401.0,74.3888,114 | |
| 2024-03-07 19:21:00,1709839260000,74.4,74.4,74.265,74.27,17536.0,74.3112,191 | |
| 2024-03-07 19:22:00,1709839320000,74.28,74.31,74.27,74.27,6073.0,74.2921,72 | |
| 2024-03-07 19:23:00,1709839380000,74.27,74.29,74.23,74.23,4407.0,74.2573,53 | |
| 2024-03-07 19:24:00,1709839440000,74.25,74.29,74.25,74.29,3957.0,74.2782,31 | |
| 2024-03-07 19:25:00,1709839500000,74.3,74.31,74.24,74.24,3287.0,74.2844,40 | |
| 2024-03-07 19:26:00,1709839560000,74.24,74.27,74.22,74.22,1741.0,74.2446,24 | |
| 2024-03-07 19:27:00,1709839620000,74.24,74.24,74.14,74.14,15663.0,74.1734,157 | |
| 2024-03-07 19:28:00,1709839680000,74.16,74.35,74.15,74.15,58415.0,74.2897,547 | |
| 2024-03-07 19:29:00,1709839740000,74.17,74.19,74.146,74.15,11233.0,74.1722,69 | |
| 2024-03-07 19:30:00,1709839800000,74.18,74.21,74.13,74.13,13581.0,74.1671,142 | |
| 2024-03-07 19:31:00,1709839860000,74.13,74.155,74.13,74.15,3571.0,74.1452,45 | |
| 2024-03-07 19:32:00,1709839920000,74.15,74.15,74.08,74.08,4055.0,74.1047,40 | |
| 2024-03-07 19:33:00,1709839980000,74.09,74.11,74.08,74.11,5593.0,74.0959,60 | |
| 2024-03-07 19:34:00,1709840040000,74.15,74.15,74.15,74.15,1403.0,74.1472,19 | |
| 2024-03-07 19:35:00,1709840100000,74.15,74.15,74.12,74.12,796.0,74.1407,14 | |
| 2024-03-07 19:36:00,1709840160000,74.111,74.111,74.111,74.111,150.0,74.1114,8 | |
| 2024-03-07 19:37:00,1709840220000,74.12,74.12,74.11,74.11,695.0,74.1138,16 | |
| 2024-03-07 19:38:00,1709840280000,74.1001,74.1099,74.1001,74.1099,423.0,74.1063,8 | |
| 2024-03-07 19:39:00,1709840340000,74.1,74.11,74.1,74.11,769.0,74.1028,15 | |
| 2024-03-07 19:40:00,1709840400000,74.13,74.14,74.12,74.12,2040.0,74.1308,26 | |
| 2024-03-07 19:41:00,1709840460000,74.12,74.13,74.11,74.11,2007.0,74.1196,22 | |
| 2024-03-07 19:42:00,1709840520000,74.13,74.13,74.13,74.13,639.0,74.131,12 | |
| 2024-03-07 19:43:00,1709840580000,74.14,74.14,74.13,74.135,5996.0,74.1363,66 | |
| 2024-03-07 19:44:00,1709840640000,74.14,74.14,74.11,74.13,7130.0,74.1249,82 | |
| 2024-03-07 19:45:00,1709840700000,74.13,74.13,74.13,74.13,214.0,74.1301,7 | |
| 2024-03-07 19:46:00,1709840760000,74.14,74.19,74.14,74.19,21404.0,74.1723,232 | |
| 2024-03-07 19:47:00,1709840820000,74.18,74.18,74.14,74.14,4366.0,74.1704,53 | |
| 2024-03-07 19:48:00,1709840880000,74.17,74.17,74.17,74.17,1504.0,74.169,24 | |
| 2024-03-07 19:49:00,1709840940000,74.1613,74.1751,74.16,74.17,4874.0,74.1647,41 | |
| 2024-03-07 19:50:00,1709841000000,74.16,74.2,74.14,74.19,4888.0,74.18,47 | |
| 2024-03-07 19:51:00,1709841060000,74.2,74.21,74.2,74.2,3549.0,74.2007,38 | |
| 2024-03-07 19:52:00,1709841120000,74.21,74.21,74.17,74.1997,5222.0,74.1836,60 | |
| 2024-03-07 19:53:00,1709841180000,74.21,74.22,74.21,74.22,3061.0,74.2168,35 | |
| 2024-03-07 19:54:00,1709841240000,74.19,74.19,74.185,74.185,805.0,74.1895,12 | |
| 2024-03-07 19:55:00,1709841300000,74.19,74.2,74.16,74.17,6157.0,74.1867,68 | |
| 2024-03-07 19:56:00,1709841360000,74.17,74.18,74.16,74.17,3087.0,74.1691,40 | |
| 2024-03-07 19:58:00,1709841480000,74.18,74.18,74.18,74.18,247.0,74.1783,8 | |
| 2024-03-07 19:59:00,1709841540000,74.19,74.19,74.19,74.19,204.0,74.1893,8 | |
| 2024-03-07 20:00:00,1709841600000,74.17,74.17,74.15,74.15,4958.0,74.1685,52 | |
| 2024-03-07 20:01:00,1709841660000,74.18,74.18,74.16,74.17,1051.0,74.1734,21 | |
| 2024-03-07 20:02:00,1709841720000,74.17,74.17,74.15,74.15,1206.0,74.1566,21 | |
| 2024-03-07 20:03:00,1709841780000,74.16,74.165,74.16,74.165,471.0,74.1618,11 | |
| 2024-03-07 20:05:00,1709841900000,74.146,74.15,74.12,74.12,3732.0,74.1352,36 | |
| 2024-03-07 20:06:00,1709841960000,74.11,74.13,74.11,74.13,709.0,74.1216,10 | |
| 2024-03-07 20:07:00,1709842020000,74.13,74.15,74.13,74.15,4060.0,74.143,44 | |
| 2024-03-07 20:08:00,1709842080000,74.12,74.12,74.11,74.12,637.0,74.1156,12 | |
| 2024-03-07 20:09:00,1709842140000,74.14,74.14,74.12,74.13,1334.0,74.1303,21 | |
| 2024-03-07 20:10:00,1709842200000,74.13,74.14,74.11,74.13,11096.0,74.1244,120 | |
| 2024-03-07 20:11:00,1709842260000,74.13,74.13,74.13,74.13,543.0,74.1305,18 | |
| 2024-03-07 20:12:00,1709842320000,74.14,74.16,74.14,74.16,548.0,74.1528,12 | |
| 2024-03-07 20:13:00,1709842380000,74.16,74.17,74.155,74.16,3228.0,74.162,42 | |
| 2024-03-07 20:14:00,1709842440000,74.16,74.16,74.16,74.16,329.0,74.1598,9 | |
| 2024-03-07 20:15:00,1709842500000,74.17,74.17,74.16,74.17,3770.0,74.1643,35 | |
| 2024-03-07 20:16:00,1709842560000,74.17,74.17,74.125,74.125,1290.0,74.1424,17 | |
| 2024-03-07 20:17:00,1709842620000,74.14,74.14,74.1301,74.14,3097.0,74.1391,30 | |
| 2024-03-07 20:18:00,1709842680000,74.1499,74.1499,74.1499,74.1499,214.0,74.1499,7 | |
| 2024-03-07 20:20:00,1709842800000,74.155,74.19,74.155,74.17,2961.0,74.1748,46 | |
| 2024-03-07 20:21:00,1709842860000,74.17,74.1701,74.17,74.1701,1618.0,74.17,9 | |
| 2024-03-07 20:22:00,1709842920000,74.17,74.175,74.17,74.17,3900.0,74.17,37 | |
| 2024-03-07 20:23:00,1709842980000,74.17,74.17,74.17,74.17,2709.0,74.1698,32 | |
| 2024-03-07 20:24:00,1709843040000,74.17,74.17,74.17,74.17,97810.0,74.16,12 | |
| 2024-03-07 20:25:00,1709843100000,74.17,74.17,74.16,74.17,1571.0,74.1652,17 | |
| 2024-03-07 20:26:00,1709843160000,74.17,74.17,74.17,74.17,211.0,74.1697,8 | |
| 2024-03-07 20:28:00,1709843280000,74.15,74.15,74.1437,74.15,2323.0,74.1495,23 | |
| 2024-03-07 20:29:00,1709843340000,74.15,74.15,74.15,74.15,1656.0,74.1503,24 | |
| 2024-03-07 20:30:00,1709843400000,74.16,74.16,74.14,74.15,2146.0,74.1545,32 | |
| 2024-03-07 20:31:00,1709843460000,74.15,74.155,74.15,74.155,385.0,74.1528,7 | |
| 2024-03-07 20:32:00,1709843520000,74.16,74.185,74.16,74.185,2163.0,74.1745,28 | |
| 2024-03-07 20:33:00,1709843580000,74.19,74.195,74.19,74.19,6525.0,74.1912,65 | |
| 2024-03-07 20:34:00,1709843640000,74.19,74.195,74.18,74.195,2873.0,74.1905,33 | |
| 2024-03-07 20:35:00,1709843700000,74.2,74.2,74.18,74.2,3810.0,74.1937,44 | |
| 2024-03-07 20:36:00,1709843760000,74.21,74.22,74.2,74.2,30995.0,74.2071,222 | |
| 2024-03-07 20:37:00,1709843820000,74.205,74.205,74.18,74.18,3110.0,74.1905,35 | |
| 2024-03-07 20:38:00,1709843880000,74.19,74.2,74.19,74.2,206.0,74.195,6 | |
| 2024-03-07 20:39:00,1709843940000,74.2,74.215,74.2,74.21,2934.0,74.21,40 | |
| 2024-03-07 20:40:00,1709844000000,74.22,74.225,74.21,74.225,3299.0,74.2185,43 | |
| 2024-03-07 20:41:00,1709844060000,74.22,74.235,74.22,74.23,10031.0,74.2287,92 | |
| 2024-03-07 20:42:00,1709844120000,74.235,74.24,74.225,74.235,16169.0,74.2305,79 | |
| 2024-03-07 20:43:00,1709844180000,74.235,74.235,74.22,74.225,4890.0,74.2293,65 | |
| 2024-03-07 20:44:00,1709844240000,74.225,74.225,74.21,74.22,13739.0,74.216,127 | |
| 2024-03-07 20:45:00,1709844300000,74.22,74.235,74.2,74.225,33458.0,74.2187,305 | |
| 2024-03-07 20:46:00,1709844360000,74.22,74.255,74.21,74.245,12496.0,74.2245,120 | |
| 2024-03-07 20:47:00,1709844420000,74.245,74.265,74.23,74.265,20069.0,74.2491,158 | |
| 2024-03-07 20:48:00,1709844480000,74.26,74.265,74.25,74.255,11363.0,74.2608,110 | |
| 2024-03-07 20:49:00,1709844540000,74.265,74.27,74.255,74.27,11063.0,74.263,78 | |
| 2024-03-07 20:50:00,1709844600000,74.26,74.265,74.25,74.255,12693.0,74.2604,127 | |
| 2024-03-07 20:51:00,1709844660000,74.255,74.26,74.25,74.255,5332.0,74.2581,28 | |
| 2024-03-07 20:52:00,1709844720000,74.255,74.255,74.21,74.23,21051.0,74.242,176 | |
| 2024-03-07 20:53:00,1709844780000,74.225,74.235,74.22,74.22,23754.0,74.2258,121 | |
| 2024-03-07 20:54:00,1709844840000,74.235,74.235,74.215,74.215,14112.0,74.229,102 | |
| 2024-03-07 20:55:00,1709844900000,74.215,74.23,74.205,74.2232,24923.0,74.2167,143 | |
| 2024-03-07 20:56:00,1709844960000,74.225,74.24,74.205,74.23,29119.0,74.2287,141 | |
| 2024-03-07 20:57:00,1709845020000,74.225,74.23,74.2,74.21,36751.0,74.217,127 | |
| 2024-03-07 20:58:00,1709845080000,74.21,74.23,74.2,74.225,69234.0,74.2187,290 | |
| 2024-03-07 20:59:00,1709845140000,74.225,74.25,74.19,74.2,75669.0,74.2261,467 | |
| 2024-03-07 21:23:00,1709846580000,74.21,74.22,74.19,74.21,1090.0,74.2111,16 | |
| 2024-03-07 21:35:00,1709847300000,74.34,74.34,74.34,74.34,402.0,74.34,6 | |
| 2024-03-07 21:39:00,1709847540000,74.4,74.4,74.4,74.4,101.0,74.4005,2 | |
| 2024-03-07 21:40:00,1709847600000,74.45,74.47,74.45,74.45,5758.0,74.4604,23 | |
| 2024-03-07 21:41:00,1709847660000,74.45,74.45,74.45,74.45,358.0,74.45,3 | |
| 2024-03-07 21:45:00,1709847900000,74.5,74.5,74.5,74.5,182.0,74.5,2 | |
| 2024-03-07 21:51:00,1709848260000,74.52,74.52,74.52,74.52,100.0,74.52,1 | |
| 2024-03-07 21:56:00,1709848560000,74.51,74.55,74.51,74.55,1463.0,74.5135,14 | |
| 2024-03-07 21:57:00,1709848620000,74.6,74.6,74.6,74.6,200.0,74.6,2 | |
| 2024-03-07 21:58:00,1709848680000,74.64,74.69,74.64,74.68,2853.0,74.6792,20 | |
| 2024-03-07 22:04:00,1709849040000,74.6509,74.6509,74.6509,74.6509,200.0,74.6509,1 | |
| 2024-03-07 22:31:00,1709850660000,74.6,74.6,74.6,74.6,400.0,74.6,2 | |
| 2024-03-07 22:41:00,1709851260000,74.63,74.63,74.63,74.63,500.0,74.63,1 | |
| 2024-03-07 22:42:00,1709851320000,74.63,74.63,74.6,74.6,2520.0,74.6181,5 | |
| 2024-03-07 22:43:00,1709851380000,74.6,74.6,74.6,74.6,504.0,74.6,1 | |
| 2024-03-07 22:45:00,1709851500000,74.53,74.53,74.53,74.53,175.0,74.53,1 | |
| 2024-03-07 22:54:00,1709852040000,74.57,74.57,74.57,74.57,1002.0,74.57,3 | |
| 2024-03-07 23:00:00,1709852400000,74.6,74.7,74.1,74.1,1222.0,74.4539,15 | |
| 2024-03-07 23:31:00,1709854260000,74.39,74.39,74.39,74.39,500.0,74.39,2 | |
| 2024-03-07 23:50:00,1709855400000,74.51,74.51,74.51,74.51,260.0,74.51,1 | |
| 2024-03-08 00:06:00,1709856360000,74.53,74.53,74.53,74.53,200.0,74.53,1 | |
| 2024-03-08 00:07:00,1709856420000,74.51,74.5196,74.51,74.5196,701.0,74.5127,3 | |
| 2024-03-08 00:10:00,1709856600000,74.52,74.52,74.52,74.52,331.0,74.52,2 | |
| 2024-03-08 00:40:00,1709858400000,74.52,74.52,74.52,74.52,300.0,74.52,1 | |
| 2024-03-08 00:43:00,1709858580000,74.54,74.54,74.54,74.54,231.0,74.54,2 | |
| 2024-03-08 09:03:00,1709888580000,75.04,75.04,75.04,75.04,550.0,75.0427,4 | |
| 2024-03-08 09:12:00,1709889120000,75.15,75.15,75.15,75.15,350.0,75.1571,5 | |
| 2024-03-08 09:13:00,1709889180000,75.17,75.17,75.17,75.17,1316.0,75.1713,8 | |
| 2024-03-08 09:14:00,1709889240000,75.18,75.18,75.18,75.18,477.0,75.179,2 | |
| 2024-03-08 09:36:00,1709890560000,74.8,74.8,74.8,74.8,139.0,74.7971,3 | |
| 2024-03-08 09:59:00,1709891940000,74.48,74.5,74.48,74.5,210.0,74.4921,4 | |
| 2024-03-08 10:01:00,1709892060000,74.44,74.44,74.44,74.44,3045.0,74.44,17 | |
| 2024-03-08 10:07:00,1709892420000,74.46,74.46,74.46,74.46,100.0,74.46,1 | |
| 2024-03-08 10:55:00,1709895300000,74.0,74.0,74.0,74.0,270.0,74.0204,5 | |
| 2024-03-08 11:06:00,1709895960000,73.99,73.99,73.99,73.99,100.0,73.99,1 | |
| 2024-03-08 11:43:00,1709898180000,73.85,73.85,73.85,73.85,100.0,73.85,1 | |
| 2024-03-08 11:51:00,1709898660000,73.8,73.8,73.8,73.8,270.0,73.8013,6 | |
| 2024-03-08 12:00:00,1709899200000,73.74,73.74,73.74,73.74,310.0,73.7613,7 | |
| 2024-03-08 12:01:00,1709899260000,73.7,73.7,73.7,73.7,249.0,73.6978,9 | |
| 2024-03-08 12:02:00,1709899320000,73.63,73.63,73.63,73.63,100.0,73.63,1 | |
| 2024-03-08 12:04:00,1709899440000,73.6,73.6,73.6,73.6,231.0,73.6,5 | |
| 2024-03-08 12:08:00,1709899680000,73.68,73.68,73.68,73.68,200.0,73.68,1 | |
| 2024-03-08 12:17:00,1709900220000,73.75,73.75,73.75,73.75,200.0,73.75,2 | |
| 2024-03-08 12:26:00,1709900760000,73.85,73.85,73.85,73.85,100.0,73.85,1 | |
| 2024-03-08 12:28:00,1709900880000,73.85,73.85,73.85,73.85,200.0,73.85,1 | |
| 2024-03-08 12:31:00,1709901060000,73.85,73.85,73.85,73.85,1600.0,73.85,4 | |
| 2024-03-08 12:40:00,1709901600000,73.73,73.73,73.66,73.66,687.0,73.6763,22 | |
| 2024-03-08 12:48:00,1709902080000,73.68,73.69,73.68,73.69,235.0,73.6915,9 | |
| 2024-03-08 12:59:00,1709902740000,73.73,73.76,73.73,73.76,201.0,73.7449,3 | |
| 2024-03-08 13:00:00,1709902800000,73.63,74.1396,73.63,73.79,1625.0,73.805,58 | |
| 2024-03-08 13:03:00,1709902980000,74.96,74.96,74.96,74.96,526.0,74.9131,7 | |
| 2024-03-08 13:05:00,1709903100000,74.97,74.97,73.78,73.78,5079.0,74.0319,14 | |
| 2024-03-08 13:06:00,1709903160000,74.92,74.93,74.92,74.93,665.0,74.9461,8 | |
| 2024-03-08 13:23:00,1709904180000,73.85,73.85,73.85,73.85,105.0,73.849,2 | |
| 2024-03-08 13:27:00,1709904420000,73.79,73.79,73.79,73.79,500.0,73.79,1 | |
| 2024-03-08 13:30:00,1709904600000,73.91,73.96,73.89,73.96,2044.0,73.9371,21 | |
| 2024-03-08 13:31:00,1709904660000,73.96,73.96,73.96,73.96,1040.0,73.959,15 | |
| 2024-03-08 13:33:00,1709904780000,73.95,73.95,73.95,73.95,1011.0,73.9509,8 | |
| 2024-03-08 13:35:00,1709904900000,73.99,74.01,73.99,74.01,3075.0,74.0039,16 | |
| 2024-03-08 13:44:00,1709905440000,74.01,74.08,74.01,74.08,1125.0,74.0174,5 | |
| 2024-03-08 13:45:00,1709905500000,74.02,74.02,74.02,74.02,122.0,74.0202,3 | |
| 2024-03-08 13:46:00,1709905560000,74.04,74.04,74.04,74.04,510.0,74.0404,5 | |
| 2024-03-08 13:47:00,1709905620000,74.09,74.2,74.09,74.2,2190.0,74.1468,31 | |
| 2024-03-08 13:54:00,1709906040000,73.95,73.97,73.95,73.97,3540.0,73.9692,49 | |
| 2024-03-08 13:58:00,1709906280000,73.89,73.9,73.89,73.9,611.0,73.8921,9 | |
| 2024-03-08 14:00:00,1709906400000,73.8,73.8,73.72,73.8,3634.0,73.773,38 | |
| 2024-03-08 14:01:00,1709906460000,73.84,73.92,73.84,73.92,1674.0,73.8694,24 | |
| 2024-03-08 14:02:00,1709906520000,73.94,73.97,73.94,73.97,1120.0,73.9482,8 | |
| 2024-03-08 14:03:00,1709906580000,73.92,73.92,73.92,73.92,208.0,73.925,4 | |
| 2024-03-08 14:06:00,1709906760000,74.15,74.15,74.13,74.13,451.0,74.1472,13 | |
| 2024-03-08 14:07:00,1709906820000,74.16,74.16,74.16,74.16,2280.0,74.1595,26 | |
| 2024-03-08 14:09:00,1709906940000,74.06,74.06,74.06,74.06,217.0,74.0602,3 | |
| 2024-03-08 14:10:00,1709907000000,74.16,74.16,74.16,74.16,419.0,74.1586,5 | |
| 2024-03-08 14:13:00,1709907180000,74.09,74.09,74.09,74.09,241.0,74.0867,10 | |
| 2024-03-08 14:14:00,1709907240000,74.02,74.02,73.982,74.01,1967.0,74.0118,16 | |
| 2024-03-08 14:15:00,1709907300000,73.94,73.95,73.87,73.87,4999.0,73.9235,52 | |
| 2024-03-08 14:17:00,1709907420000,73.95,73.95,73.95,73.95,102.0,73.9496,3 | |
| 2024-03-08 14:18:00,1709907480000,74.0,74.0,74.0,74.0,304.0,73.9995,4 | |
| 2024-03-08 14:20:00,1709907600000,74.05,74.05,74.01,74.01,603.0,74.0216,8 | |
| 2024-03-08 14:21:00,1709907660000,74.0,74.0,74.0,74.0,100.0,74.0,1 | |
| 2024-03-08 14:22:00,1709907720000,74.03,74.03,74.01,74.01,1575.0,74.021,10 | |
| 2024-03-08 14:23:00,1709907780000,74.04,74.04,74.02,74.02,608.0,74.0236,6 | |
| 2024-03-08 14:26:00,1709907960000,73.96,73.96,73.94,73.94,522.0,73.9504,7 | |
| 2024-03-08 14:30:00,1709908200000,74.02,74.05,73.94,73.94,3977.0,74.0049,57 | |
| 2024-03-08 14:31:00,1709908260000,73.87,73.91,73.86,73.91,1263.0,73.8706,10 | |
| 2024-03-08 14:32:00,1709908320000,73.94,73.94,73.88,73.89,1804.0,73.8997,28 | |
| 2024-03-08 14:33:00,1709908380000,73.92,73.92,73.8,73.8,1075.0,73.8336,18 | |
| 2024-03-08 14:34:00,1709908440000,73.79,73.79,73.75,73.75,758.0,73.7725,18 | |
| 2024-03-08 14:35:00,1709908500000,73.76,73.82,73.74,73.79,2371.0,73.7738,28 | |
| 2024-03-08 14:36:00,1709908560000,73.84,73.99,73.84,73.9399,9072.0,73.9464,68 | |
| 2024-03-08 14:37:00,1709908620000,73.95,74.01,73.95,73.97,5605.0,73.991,43 | |
| 2024-03-08 14:38:00,1709908680000,73.95,73.95,73.92,73.92,666.0,73.9338,12 | |
| 2024-03-08 14:39:00,1709908740000,73.9,73.9,73.86,73.86,3449.0,73.8702,28 | |
| 2024-03-08 14:40:00,1709908800000,73.86,73.88,73.83,73.83,698.0,73.8531,13 | |
| 2024-03-08 14:41:00,1709908860000,73.82,73.9,73.82,73.8999,756.0,73.8702,13 | |
| 2024-03-08 14:42:00,1709908920000,73.89,73.89,73.85,73.86,849.0,73.8667,16 | |
| 2024-03-08 14:43:00,1709908980000,73.89,73.92,73.88,73.91,3904.0,73.9089,23 | |
| 2024-03-08 14:44:00,1709909040000,73.89,73.91,73.8697,73.91,3068.0,73.8946,29 | |
| 2024-03-08 14:45:00,1709909100000,73.88,73.9,73.87,73.89,7522.0,73.883,28 | |
| 2024-03-08 14:46:00,1709909160000,73.92,73.92,73.85,73.87,9512.0,73.8786,88 | |
| 2024-03-08 14:47:00,1709909220000,73.88,73.92,73.8708,73.8708,2310.0,73.8924,32 | |
| 2024-03-08 14:48:00,1709909280000,73.9,73.91,73.87,73.87,3499.0,73.9055,41 | |
| 2024-03-08 14:49:00,1709909340000,73.89,73.95,73.89,73.95,3072.0,73.920 |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment