Created
February 1, 2026 11:57
-
-
Save tsaito-cyber/8a3f53f3056955d0aa7696076139b639 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 | |
| 2024-02-02 09:10:00,1706865000000,50.715,50.715,50.715,50.715,1000.0,50.715,1 | |
| 2024-02-02 11:00:00,1706871600000,50.665,50.665,50.665,50.665,2810.0,50.6814,13 | |
| 2024-02-02 12:08:00,1706875680000,50.85,50.85,50.85,50.85,4310.0,50.7897,21 | |
| 2024-02-02 12:48:00,1706878080000,51.0,51.0,50.93,50.93,13830.0,50.9666,13 | |
| 2024-02-02 12:54:00,1706878440000,50.9,50.902,50.9,50.902,4390.0,50.9,7 | |
| 2024-02-02 13:00:00,1706878800000,51.015,51.1573,50.93,50.94,76930.0,51.0017,45 | |
| 2024-02-02 13:08:00,1706879280000,50.8,50.8,50.8,50.8,1090.0,50.7965,3 | |
| 2024-02-02 13:12:00,1706879520000,50.6011,50.6011,50.6011,50.6011,6360.0,50.6132,4 | |
| 2024-02-02 13:15:00,1706879700000,50.6,50.6,50.6,50.6,2950.0,50.6011,6 | |
| 2024-02-02 13:19:00,1706879940000,50.65,50.65,50.65,50.65,2960.0,50.65,3 | |
| 2024-02-02 13:30:00,1706880600000,50.428,50.428,50.428,50.428,4070.0,50.6402,32 | |
| 2024-02-02 13:34:00,1706880840000,50.35,50.35,50.35,50.35,2780.0,50.3736,22 | |
| 2024-02-02 13:37:00,1706881020000,50.1047,50.1047,50.1047,50.1047,2050.0,50.1104,4 | |
| 2024-02-02 13:46:00,1706881560000,50.24,50.24,50.24,50.24,7910.0,50.2803,26 | |
| 2024-02-02 13:51:00,1706881860000,50.1,50.1,50.1,50.1,2590.0,50.0915,8 | |
| 2024-02-02 13:52:00,1706881920000,50.1,50.1,50.1,50.1,5480.0,50.113,17 | |
| 2024-02-02 13:55:00,1706882100000,50.05,50.05,50.05,50.05,2160.0,50.0502,6 | |
| 2024-02-02 13:58:00,1706882280000,50.001,50.001,50.0,50.0,6980.0,49.9874,33 | |
| 2024-02-02 13:59:00,1706882340000,49.839,49.85,49.839,49.85,11480.0,49.8445,5 | |
| 2024-02-02 14:00:00,1706882400000,50.001,50.06,49.915,50.06,8780.0,49.9705,23 | |
| 2024-02-02 14:03:00,1706882580000,49.999,49.999,49.999,49.999,2000.0,49.9585,3 | |
| 2024-02-02 14:05:00,1706882700000,50.021,50.021,50.0,50.0,11250.0,50.0028,19 | |
| 2024-02-02 14:18:00,1706883480000,50.0,50.0,50.0,50.0,1450.0,50.0026,10 | |
| 2024-02-02 14:21:00,1706883660000,50.0,50.0,50.0,50.0,3560.0,50.0038,8 | |
| 2024-02-02 14:25:00,1706883900000,49.901,49.901,49.901,49.901,2820.0,49.895,7 | |
| 2024-02-02 14:27:00,1706884020000,49.85,49.85,49.85,49.85,2320.0,49.8389,14 | |
| 2024-02-02 14:29:00,1706884140000,49.787,49.787,49.787,49.787,4110.0,49.7434,13 | |
| 2024-02-02 14:30:00,1706884200000,49.725,49.789,49.6,49.783,143900.0,49.7252,334 | |
| 2024-02-02 14:31:00,1706884260000,49.9919,49.9919,49.8529,49.862,22750.0,49.858,70 | |
| 2024-02-02 14:32:00,1706884320000,49.85,49.9,49.85,49.9,14110.0,49.8583,66 | |
| 2024-02-02 14:33:00,1706884380000,49.7,49.89,49.604,49.8,21760.0,49.7559,110 | |
| 2024-02-02 14:34:00,1706884440000,49.7,50.0,49.668,49.7945,31120.0,49.8266,95 | |
| 2024-02-02 14:35:00,1706884500000,49.914,50.049,49.729,50.049,26470.0,49.9271,62 | |
| 2024-02-02 14:36:00,1706884560000,49.8147,50.007,49.697,49.898,75570.0,49.8285,173 | |
| 2024-02-02 14:37:00,1706884620000,49.749,49.756,49.749,49.749,10880.0,49.7822,56 | |
| 2024-02-02 14:38:00,1706884680000,49.763,50.01,49.763,49.894,43190.0,49.918,115 | |
| 2024-02-02 14:39:00,1706884740000,49.89,49.991,49.89,49.991,31720.0,49.948,87 | |
| 2024-02-02 14:40:00,1706884800000,49.897,49.99,49.7315,49.926,41150.0,49.8634,94 | |
| 2024-02-02 14:41:00,1706884860000,49.9832,49.9832,49.675,49.675,14430.0,49.8063,74 | |
| 2024-02-02 14:42:00,1706884920000,49.65,49.65,49.373,49.5133,122600.0,49.4918,339 | |
| 2024-02-02 14:43:00,1706884980000,49.4835,49.629,49.4835,49.624,29720.0,49.5389,98 | |
| 2024-02-02 14:44:00,1706885040000,49.65,49.6865,49.5592,49.65,21200.0,49.6421,71 | |
| 2024-02-02 14:45:00,1706885100000,49.6,49.828,49.6,49.828,20390.0,49.7238,83 | |
| 2024-02-02 14:46:00,1706885160000,49.82,49.9431,49.799,49.9431,29130.0,49.878,114 | |
| 2024-02-02 14:47:00,1706885220000,49.9472,49.987,49.919,49.987,17040.0,49.9559,94 | |
| 2024-02-02 14:48:00,1706885280000,49.97,50.05,49.885,49.885,18360.0,49.9536,63 | |
| 2024-02-02 14:49:00,1706885340000,49.8,49.8,49.689,49.689,9440.0,49.7455,59 | |
| 2024-02-02 14:50:00,1706885400000,49.719,49.837,49.5012,49.5012,133160.0,49.5962,145 | |
| 2024-02-02 14:51:00,1706885460000,49.515,49.599,49.329,49.5613,57130.0,49.4697,185 | |
| 2024-02-02 14:52:00,1706885520000,49.3625,49.394,49.201,49.394,26120.0,49.289,114 | |
| 2024-02-02 14:53:00,1706885580000,49.211,49.2649,49.1,49.2649,45360.0,49.1982,162 | |
| 2024-02-02 14:54:00,1706885640000,49.2,49.425,49.101,49.4105,46450.0,49.288,122 | |
| 2024-02-02 14:55:00,1706885700000,49.478,49.555,49.319,49.4,36370.0,49.436,115 | |
| 2024-02-02 14:56:00,1706885760000,49.439,49.547,49.439,49.5,25900.0,49.4882,79 | |
| 2024-02-02 14:57:00,1706885820000,49.429,49.438,49.2675,49.2675,32470.0,49.3277,106 | |
| 2024-02-02 14:58:00,1706885880000,49.3225,49.451,49.3225,49.451,23280.0,49.3122,95 | |
| 2024-02-02 14:59:00,1706885940000,49.3745,49.45,49.3745,49.45,20600.0,49.4223,77 | |
| 2024-02-02 15:00:00,1706886000000,49.4485,49.508,49.3485,49.3485,28200.0,49.3873,74 | |
| 2024-02-02 15:01:00,1706886060000,49.359,49.359,49.255,49.324,29290.0,49.3169,103 | |
| 2024-02-02 15:02:00,1706886120000,49.204,49.2354,49.2,49.2354,15210.0,49.2182,78 | |
| 2024-02-02 15:03:00,1706886180000,49.21,49.261,49.14,49.261,27380.0,49.2089,86 | |
| 2024-02-02 15:04:00,1706886240000,49.2734,49.473,49.247,49.3415,54620.0,49.332,104 | |
| 2024-02-02 15:05:00,1706886300000,49.4635,49.4635,49.247,49.326,41880.0,49.312,131 | |
| 2024-02-02 15:06:00,1706886360000,49.358,49.5685,49.336,49.5685,38380.0,49.4575,91 | |
| 2024-02-02 15:07:00,1706886420000,49.5433,49.649,49.402,49.649,42800.0,49.5482,110 | |
| 2024-02-02 15:08:00,1706886480000,49.5993,49.8,49.5,49.624,12470.0,49.6557,28 | |
| 2024-02-02 15:09:00,1706886540000,49.586,49.586,49.483,49.58,20780.0,49.5429,84 | |
| 2024-02-02 15:10:00,1706886600000,49.519,49.519,49.516,49.516,9520.0,49.5172,48 | |
| 2024-02-02 15:11:00,1706886660000,49.55,49.6235,49.55,49.569,8940.0,49.575,37 | |
| 2024-02-02 15:12:00,1706886720000,49.545,49.545,49.424,49.424,10990.0,49.4944,47 | |
| 2024-02-02 15:13:00,1706886780000,49.4278,49.5,49.4278,49.5,8980.0,49.525,50 | |
| 2024-02-02 15:14:00,1706886840000,49.5,49.849,49.5,49.798,30330.0,49.7475,85 | |
| 2024-02-02 15:15:00,1706886900000,49.856,49.949,49.764,49.9,29910.0,49.8713,77 | |
| 2024-02-02 15:16:00,1706886960000,49.817,49.817,49.817,49.817,8240.0,49.8726,63 | |
| 2024-02-02 15:17:00,1706887020000,49.95,50.015,49.8084,49.966,100460.0,49.9328,109 | |
| 2024-02-02 15:18:00,1706887080000,49.971,49.971,49.718,49.718,34090.0,49.8974,77 | |
| 2024-02-02 15:19:00,1706887140000,49.996,49.996,49.996,49.996,5000.0,49.8988,36 | |
| 2024-02-02 15:20:00,1706887200000,49.963,49.977,49.847,49.8525,18220.0,49.8793,52 | |
| 2024-02-02 15:21:00,1706887260000,49.955,50.1719,49.955,50.1719,35620.0,50.0161,95 | |
| 2024-02-02 15:22:00,1706887320000,50.116,50.144,50.038,50.144,9500.0,50.0799,41 | |
| 2024-02-02 15:23:00,1706887380000,50.099,50.099,49.739,49.739,24330.0,49.9562,55 | |
| 2024-02-02 15:24:00,1706887440000,49.923,49.923,49.8595,49.8595,4000.0,49.8908,34 | |
| 2024-02-02 15:26:00,1706887560000,49.8198,49.941,49.8198,49.941,83070.0,49.88,111 | |
| 2024-02-02 15:27:00,1706887620000,49.9094,50.1,49.9094,49.994,23100.0,50.0301,69 | |
| 2024-02-02 15:28:00,1706887680000,50.15,50.367,50.113,50.113,74070.0,50.1833,120 | |
| 2024-02-02 15:29:00,1706887740000,50.161,50.161,50.1322,50.1322,8330.0,50.1593,48 | |
| 2024-02-02 15:30:00,1706887800000,50.068,50.1585,50.068,50.1585,10920.0,50.1915,53 | |
| 2024-02-02 15:31:00,1706887860000,50.232,50.232,50.15,50.15,9370.0,50.2063,48 | |
| 2024-02-02 15:32:00,1706887920000,50.138,50.138,49.9869,50.013,33910.0,50.0774,113 | |
| 2024-02-02 15:33:00,1706887980000,50.0,50.0,49.91,49.91,6210.0,49.9734,30 | |
| 2024-02-02 15:34:00,1706888040000,50.069,50.086,50.069,50.086,6460.0,50.0684,42 | |
| 2024-02-02 15:35:00,1706888100000,50.092,50.242,50.092,50.242,4150.0,50.1123,19 | |
| 2024-02-02 15:36:00,1706888160000,50.1205,50.1205,50.083,50.083,4300.0,50.1391,22 | |
| 2024-02-02 15:37:00,1706888220000,50.2038,50.3025,50.2038,50.2828,14930.0,50.2799,48 | |
| 2024-02-02 15:38:00,1706888280000,50.293,50.296,50.251,50.251,28000.0,50.2841,67 | |
| 2024-02-02 15:39:00,1706888340000,50.258,50.4135,50.258,50.3355,13520.0,50.3467,64 | |
| 2024-02-02 15:40:00,1706888400000,50.5,50.5,50.5,50.5,3090.0,50.4549,32 | |
| 2024-02-02 15:41:00,1706888460000,50.4343,50.65,50.371,50.371,32800.0,50.4914,130 | |
| 2024-02-02 15:42:00,1706888520000,50.5,50.689,50.499,50.63,19510.0,50.6042,61 | |
| 2024-02-02 15:43:00,1706888580000,50.6452,50.7,50.529,50.529,10530.0,50.6651,66 | |
| 2024-02-02 15:44:00,1706888640000,50.764,50.7805,50.684,50.684,16220.0,50.7341,47 | |
| 2024-02-02 15:45:00,1706888700000,50.79,50.79,50.6,50.628,41610.0,50.6505,101 | |
| 2024-02-02 15:46:00,1706888760000,50.627,50.627,50.509,50.509,20840.0,50.5659,68 | |
| 2024-02-02 15:47:00,1706888820000,50.55,50.5559,50.55,50.5559,6850.0,50.5519,29 | |
| 2024-02-02 15:48:00,1706888880000,50.594,50.6605,50.5623,50.5623,22960.0,50.6164,76 | |
| 2024-02-02 15:49:00,1706888940000,50.596,50.596,50.404,50.404,31240.0,50.5177,79 | |
| 2024-02-02 15:50:00,1706889000000,50.501,50.501,50.4485,50.4485,14340.0,50.4947,33 | |
| 2024-02-02 15:51:00,1706889060000,50.489,50.489,50.4,50.4,7340.0,50.4548,43 | |
| 2024-02-02 15:52:00,1706889120000,50.4961,50.5395,50.4961,50.5395,12650.0,50.4876,38 | |
| 2024-02-02 15:53:00,1706889180000,50.4851,50.4851,50.4851,50.4851,5070.0,50.4688,37 | |
| 2024-02-02 15:54:00,1706889240000,50.4,50.4,50.3605,50.3605,18190.0,50.3965,53 | |
| 2024-02-02 15:56:00,1706889360000,50.4025,50.4025,50.4025,50.4025,3750.0,50.3971,14 | |
| 2024-02-02 15:57:00,1706889420000,50.399,50.475,50.399,50.475,19640.0,50.4376,61 | |
| 2024-02-02 15:58:00,1706889480000,50.4858,50.56,50.4858,50.56,4190.0,50.5221,19 | |
| 2024-02-02 15:59:00,1706889540000,50.5281,50.589,50.5039,50.5445,15220.0,50.5531,41 | |
| 2024-02-02 16:00:00,1706889600000,50.59,50.6,50.517,50.517,18190.0,50.5657,47 | |
| 2024-02-02 16:01:00,1706889660000,50.549,50.8,50.408,50.6035,52130.0,50.6616,108 | |
| 2024-02-02 16:02:00,1706889720000,50.692,50.7674,50.6094,50.7,11400.0,50.6722,42 | |
| 2024-02-02 16:03:00,1706889780000,50.729,50.729,50.6856,50.7,7700.0,50.7024,31 | |
| 2024-02-02 16:04:00,1706889840000,50.649,50.649,50.649,50.649,2520.0,50.6525,20 | |
| 2024-02-02 16:05:00,1706889900000,50.699,50.764,50.6378,50.7311,11070.0,50.6939,35 | |
| 2024-02-02 16:06:00,1706889960000,50.787,50.842,50.729,50.842,40400.0,50.803,85 | |
| 2024-02-02 16:07:00,1706890020000,50.873,50.873,50.7878,50.7878,19780.0,50.8184,70 | |
| 2024-02-02 16:08:00,1706890080000,50.784,50.804,50.784,50.8,7110.0,50.79,41 | |
| 2024-02-02 16:09:00,1706890140000,50.763,50.763,50.763,50.763,6300.0,50.7598,41 | |
| 2024-02-02 16:10:00,1706890200000,50.772,50.772,50.772,50.772,3940.0,50.7156,24 | |
| 2024-02-02 16:11:00,1706890260000,50.619,50.619,50.619,50.619,7340.0,50.6016,45 | |
| 2024-02-02 16:12:00,1706890320000,50.575,50.6038,50.545,50.603,20900.0,50.5768,52 | |
| 2024-02-02 16:14:00,1706890440000,50.597,50.597,50.592,50.592,6660.0,50.5932,24 | |
| 2024-02-02 16:15:00,1706890500000,50.585,50.585,50.585,50.585,4090.0,50.594,19 | |
| 2024-02-02 16:16:00,1706890560000,50.6306,50.655,50.629,50.6383,21910.0,50.6465,89 | |
| 2024-02-02 16:17:00,1706890620000,50.6345,50.6345,50.6345,50.6345,3250.0,50.6575,21 | |
| 2024-02-02 16:18:00,1706890680000,50.605,50.605,50.605,50.605,6840.0,50.6083,24 | |
| 2024-02-02 16:19:00,1706890740000,50.6244,50.6244,50.455,50.51,32520.0,50.5026,86 | |
| 2024-02-02 16:20:00,1706890800000,50.4512,50.4512,50.399,50.399,19180.0,50.436,83 | |
| 2024-02-02 16:22:00,1706890920000,50.399,50.399,50.399,50.399,3610.0,50.3842,36 | |
| 2024-02-02 16:23:00,1706890980000,50.595,50.595,50.4735,50.4735,5800.0,50.475,26 | |
| 2024-02-02 16:25:00,1706891100000,50.4502,50.4695,50.3935,50.4695,7830.0,50.4264,35 | |
| 2024-02-02 16:26:00,1706891160000,50.3,50.344,50.28,50.344,15460.0,50.3123,58 | |
| 2024-02-02 16:27:00,1706891220000,50.458,50.4756,50.3983,50.4756,12130.0,50.4359,53 | |
| 2024-02-02 16:28:00,1706891280000,50.38,50.38,50.38,50.38,7040.0,50.4391,17 | |
| 2024-02-02 16:29:00,1706891340000,50.441,50.52,50.441,50.52,74430.0,50.4839,46 | |
| 2024-02-02 16:30:00,1706891400000,50.566,50.588,50.5403,50.5805,7650.0,50.5643,31 | |
| 2024-02-02 16:31:00,1706891460000,50.498,50.498,50.498,50.498,5030.0,50.5074,37 | |
| 2024-02-02 16:32:00,1706891520000,50.477,50.477,50.477,50.477,2560.0,50.4869,30 | |
| 2024-02-02 16:33:00,1706891580000,50.483,50.483,50.465,50.465,3670.0,50.4916,22 | |
| 2024-02-02 16:34:00,1706891640000,50.459,50.459,50.459,50.459,4150.0,50.4608,29 | |
| 2024-02-02 16:35:00,1706891700000,50.489,50.489,50.489,50.489,3550.0,50.4879,27 | |
| 2024-02-02 16:36:00,1706891760000,50.5102,50.5102,50.4075,50.4075,3450.0,50.4623,13 | |
| 2024-02-02 16:37:00,1706891820000,50.4845,50.4845,50.4845,50.4845,2680.0,50.4737,12 | |
| 2024-02-02 16:38:00,1706891880000,50.5835,50.6,50.5835,50.6,12450.0,50.5835,45 | |
| 2024-02-02 16:39:00,1706891940000,50.53,50.53,50.53,50.53,7220.0,50.5599,20 | |
| 2024-02-02 16:40:00,1706892000000,50.639,50.64,50.564,50.564,15020.0,50.6048,28 | |
| 2024-02-02 16:41:00,1706892060000,50.601,50.647,50.601,50.647,4340.0,50.6191,13 | |
| 2024-02-02 16:44:00,1706892240000,50.6,50.6,50.6,50.6,4060.0,50.5967,24 | |
| 2024-02-02 16:48:00,1706892480000,50.506,50.506,50.506,50.506,3450.0,50.5118,15 | |
| 2024-02-02 16:50:00,1706892600000,50.582,50.582,50.507,50.507,6140.0,50.5391,42 | |
| 2024-02-02 16:51:00,1706892660000,50.559,50.593,50.559,50.559,6620.0,50.586,35 | |
| 2024-02-02 16:53:00,1706892780000,50.6545,50.6545,50.6545,50.6545,3260.0,50.6572,10 | |
| 2024-02-02 16:54:00,1706892840000,50.621,50.621,50.62,50.62,5540.0,50.6348,37 | |
| 2024-02-02 16:55:00,1706892900000,50.698,50.698,50.693,50.693,10070.0,50.6896,55 | |
| 2024-02-02 16:56:00,1706892960000,50.601,50.689,50.601,50.6635,16880.0,50.6539,53 | |
| 2024-02-02 16:58:00,1706893080000,50.6635,50.6635,50.6635,50.6635,2350.0,50.6512,19 | |
| 2024-02-02 16:59:00,1706893140000,50.602,50.725,50.602,50.67,9490.0,50.6724,31 | |
| 2024-02-02 17:00:00,1706893200000,50.725,50.725,50.725,50.725,21460.0,50.7245,56 | |
| 2024-02-02 17:01:00,1706893260000,50.7,50.7,50.685,50.685,3490.0,50.6941,25 | |
| 2024-02-02 17:02:00,1706893320000,50.65,50.758,50.65,50.758,7110.0,50.7108,33 | |
| 2024-02-02 17:03:00,1706893380000,50.8,50.8,50.71,50.71,15980.0,50.7954,76 | |
| 2024-02-02 17:04:00,1706893440000,50.8124,50.8124,50.8124,50.8124,4500.0,50.8227,18 | |
| 2024-02-02 17:05:00,1706893500000,50.826,50.9,50.826,50.8786,19490.0,50.8858,92 | |
| 2024-02-02 17:06:00,1706893560000,50.9,50.9,50.828,50.828,16560.0,50.8639,61 | |
| 2024-02-02 17:07:00,1706893620000,50.8,50.8,50.711,50.711,19990.0,50.7731,60 | |
| 2024-02-02 17:08:00,1706893680000,50.6318,50.6318,50.6318,50.6318,4500.0,50.6961,33 | |
| 2024-02-02 17:09:00,1706893740000,50.6365,50.6365,50.6365,50.6365,13090.0,50.6421,35 | |
| 2024-02-02 17:11:00,1706893860000,50.71,50.771,50.637,50.748,13590.0,50.7026,38 | |
| 2024-02-02 17:12:00,1706893920000,50.7524,50.805,50.7483,50.7483,6480.0,50.7647,23 | |
| 2024-02-02 17:14:00,1706894040000,50.776,50.8,50.776,50.8,12900.0,50.7866,35 | |
| 2024-02-02 17:17:00,1706894220000,50.8335,50.8335,50.8335,50.8335,4250.0,50.8077,29 | |
| 2024-02-02 17:18:00,1706894280000,50.75,50.7935,50.689,50.689,95670.0,50.7402,166 | |
| 2024-02-02 17:19:00,1706894340000,50.691,50.761,50.648,50.761,28770.0,50.7085,59 | |
| 2024-02-02 17:20:00,1706894400000,50.6822,50.6822,50.54,50.5423,42710.0,50.601,72 | |
| 2024-02-02 17:21:00,1706894460000,50.555,50.5595,50.512,50.5595,11090.0,50.5388,44 | |
| 2024-02-02 17:22:00,1706894520000,50.6155,50.618,50.6058,50.618,11260.0,50.6049,56 | |
| 2024-02-02 17:26:00,1706894760000,50.7281,50.7281,50.656,50.656,10420.0,50.7024,20 | |
| 2024-02-02 17:27:00,1706894820000,50.633,50.687,50.633,50.687,8020.0,50.6876,44 | |
| 2024-02-02 17:28:00,1706894880000,50.71,50.75,50.71,50.75,20960.0,50.7135,26 | |
| 2024-02-02 17:30:00,1706895000000,50.75,50.75,50.696,50.7468,11780.0,50.7173,43 | |
| 2024-02-02 17:32:00,1706895120000,50.77,50.77,50.766,50.766,20110.0,50.7566,80 | |
| 2024-02-02 17:33:00,1706895180000,50.768,50.768,50.768,50.768,8760.0,50.7567,20 | |
| 2024-02-02 17:34:00,1706895240000,50.703,50.703,50.703,50.703,2300.0,50.7028,19 | |
| 2024-02-02 17:37:00,1706895420000,50.689,50.7,50.687,50.687,18330.0,50.7017,40 | |
| 2024-02-02 17:39:00,1706895540000,50.682,50.6973,50.682,50.6973,6230.0,50.6885,23 | |
| 2024-02-02 17:40:00,1706895600000,50.6685,50.6685,50.6685,50.6685,12420.0,50.6362,50 | |
| 2024-02-02 17:41:00,1706895660000,50.52,50.52,50.52,50.52,8220.0,50.5098,51 | |
| 2024-02-02 17:43:00,1706895780000,50.39,50.39,50.377,50.377,14310.0,50.385,62 | |
| 2024-02-02 17:44:00,1706895840000,50.3,50.3,50.05,50.0505,22870.0,50.1653,106 | |
| 2024-02-02 17:45:00,1706895900000,50.049,50.1639,50.049,50.1639,20750.0,50.1146,82 | |
| 2024-02-02 17:46:00,1706895960000,50.115,50.131,50.115,50.131,16900.0,50.1113,79 | |
| 2024-02-02 17:47:00,1706896020000,50.145,50.145,50.145,50.145,11570.0,50.1457,32 | |
| 2024-02-02 17:48:00,1706896080000,50.177,50.2455,50.1687,50.209,31100.0,50.1894,53 | |
| 2024-02-02 17:49:00,1706896140000,50.1961,50.1961,50.19,50.19,3080.0,50.202,15 | |
| 2024-02-02 17:50:00,1706896200000,50.15,50.1803,50.053,50.053,29240.0,50.1122,71 | |
| 2024-02-02 17:51:00,1706896260000,50.041,50.041,50.0,50.0,13630.0,50.0116,78 | |
| 2024-02-02 17:52:00,1706896320000,50.072,50.073,50.072,50.073,6140.0,50.0609,25 | |
| 2024-02-02 17:53:00,1706896380000,49.917,49.917,49.917,49.917,4400.0,49.9872,35 | |
| 2024-02-02 17:54:00,1706896440000,50.0,50.0,50.0,50.0,3910.0,49.9804,18 | |
| 2024-02-02 17:55:00,1706896500000,50.025,50.063,50.025,50.063,5620.0,50.0536,26 | |
| 2024-02-02 17:56:00,1706896560000,49.995,49.995,49.995,49.995,5490.0,50.0036,26 | |
| 2024-02-02 17:58:00,1706896680000,49.974,49.974,49.974,49.974,5430.0,49.9837,33 | |
| 2024-02-02 17:59:00,1706896740000,50.0,50.032,49.981,49.9824,5140.0,49.9985,18 | |
| 2024-02-02 18:00:00,1706896800000,50.0459,50.119,50.0459,50.114,12880.0,50.1017,46 | |
| 2024-02-02 18:06:00,1706897160000,50.092,50.092,50.092,50.092,4660.0,50.1026,23 | |
| 2024-02-02 18:08:00,1706897280000,50.006,50.006,50.0,50.0,6360.0,50.0034,30 | |
| 2024-02-02 18:09:00,1706897340000,49.918,49.918,49.837,49.899,44060.0,49.8789,95 | |
| 2024-02-02 18:10:00,1706897400000,50.09,50.098,50.09,50.098,9430.0,50.0813,42 | |
| 2024-02-02 18:12:00,1706897520000,50.1866,50.1866,50.094,50.094,10600.0,50.1481,29 | |
| 2024-02-02 18:13:00,1706897580000,50.071,50.071,50.07,50.07,4240.0,50.0667,21 | |
| 2024-02-02 18:14:00,1706897640000,50.0379,50.0379,50.0379,50.0379,8340.0,50.0492,17 | |
| 2024-02-02 18:15:00,1706897700000,50.016,50.016,49.9913,49.9913,14490.0,50.0025,27 | |
| 2024-02-02 18:16:00,1706897760000,50.045,50.113,50.045,50.071,18710.0,50.0816,33 | |
| 2024-02-02 18:17:00,1706897820000,50.105,50.105,50.105,50.105,8010.0,50.1001,32 | |
| 2024-02-02 18:18:00,1706897880000,50.0788,50.0788,50.052,50.052,3530.0,50.0639,11 | |
| 2024-02-02 18:20:00,1706898000000,49.98,49.98,49.98,49.98,3850.0,49.9717,26 | |
| 2024-02-02 18:23:00,1706898180000,50.099,50.099,50.0587,50.0587,4420.0,50.0435,13 | |
| 2024-02-02 18:24:00,1706898240000,50.0694,50.0694,50.0694,50.0694,2380.0,50.0626,12 | |
| 2024-02-02 18:25:00,1706898300000,50.025,50.025,50.025,50.025,2760.0,49.9746,21 | |
| 2024-02-02 18:26:00,1706898360000,49.891,49.897,49.817,49.847,7960.0,49.8769,41 | |
| 2024-02-02 18:28:00,1706898480000,49.8693,49.8693,49.8693,49.8693,5940.0,49.8778,13 | |
| 2024-02-02 18:29:00,1706898540000,49.8204,49.8754,49.8204,49.8754,12290.0,49.8502,20 | |
| 2024-02-02 18:30:00,1706898600000,49.8916,49.8916,49.8916,49.8916,3270.0,49.8677,46 | |
| 2024-02-02 18:31:00,1706898660000,49.836,49.838,49.818,49.838,23370.0,49.8324,75 | |
| 2024-02-02 18:32:00,1706898720000,49.87,49.9125,49.8572,49.9125,20950.0,49.8741,47 | |
| 2024-02-02 18:34:00,1706898840000,49.92,50.008,49.885,50.008,52520.0,49.9408,102 | |
| 2024-02-02 18:35:00,1706898900000,49.912,49.912,49.801,49.893,6820.0,49.8908,28 | |
| 2024-02-02 18:37:00,1706899020000,49.8,49.8,49.703,49.7855,16320.0,49.7409,39 | |
| 2024-02-02 18:38:00,1706899080000,49.796,49.797,49.796,49.797,3340.0,49.8026,19 | |
| 2024-02-02 18:39:00,1706899140000,49.786,49.8136,49.779,49.8136,14940.0,49.7811,51 | |
| 2024-02-02 18:41:00,1706899260000,49.8476,49.8476,49.8476,49.8476,1620.0,49.8242,11 | |
| 2024-02-02 18:42:00,1706899320000,49.7509,49.7509,49.7509,49.7509,5130.0,49.7557,23 | |
| 2024-02-02 18:43:00,1706899380000,49.814,49.814,49.814,49.814,2920.0,49.8353,20 | |
| 2024-02-02 18:47:00,1706899620000,49.874,49.874,49.859,49.859,4880.0,49.8733,16 | |
| 2024-02-02 18:48:00,1706899680000,49.778,49.803,49.778,49.8,6200.0,49.7997,29 | |
| 2024-02-02 18:49:00,1706899740000,49.743,49.743,49.701,49.702,23030.0,49.7182,129 | |
| 2024-02-02 18:53:00,1706899980000,49.727,49.739,49.716,49.73,44340.0,49.7308,115 | |
| 2024-02-02 18:54:00,1706900040000,49.8419,49.8419,49.8419,49.8419,3130.0,49.8068,17 | |
| 2024-02-02 18:55:00,1706900100000,49.8,49.8,49.8,49.8,5390.0,49.802,14 | |
| 2024-02-02 18:56:00,1706900160000,49.9,49.9,49.9,49.9,4330.0,49.87,22 | |
| 2024-02-02 18:57:00,1706900220000,49.8714,49.8714,49.8714,49.8714,2270.0,49.8918,11 | |
| 2024-02-02 19:00:00,1706900400000,49.955,49.955,49.955,49.955,1630.0,49.9527,11 | |
| 2024-02-02 19:02:00,1706900520000,49.997,50.0125,49.997,50.0125,17780.0,50.0012,44 | |
| 2024-02-02 19:03:00,1706900580000,50.0,50.007,49.848,49.848,19280.0,49.9208,60 | |
| 2024-02-02 19:05:00,1706900700000,49.8855,49.8855,49.8855,49.8855,5750.0,49.89,10 | |
| 2024-02-02 19:06:00,1706900760000,49.93,49.9615,49.93,49.9615,17780.0,49.9337,26 | |
| 2024-02-02 19:07:00,1706900820000,49.955,49.959,49.876,49.959,23930.0,49.9251,52 | |
| 2024-02-02 19:08:00,1706900880000,49.959,49.959,49.959,49.959,3250.0,49.9451,12 | |
| 2024-02-02 19:09:00,1706900940000,49.973,50.0297,49.973,50.0297,13790.0,49.9969,30 | |
| 2024-02-02 19:10:00,1706901000000,50.054,50.065,50.0055,50.037,9190.0,50.0335,47 | |
| 2024-02-02 19:12:00,1706901120000,50.099,50.1,50.099,50.1,7410.0,50.0928,35 | |
| 2024-02-02 19:14:00,1706901240000,50.246,50.246,50.246,50.246,3460.0,50.2261,23 | |
| 2024-02-02 19:16:00,1706901360000,50.1505,50.1505,50.1485,50.1485,4250.0,50.1361,30 | |
| 2024-02-02 19:17:00,1706901420000,50.1363,50.1363,50.1363,50.1363,7520.0,50.1462,22 | |
| 2024-02-02 19:18:00,1706901480000,50.238,50.25,50.238,50.25,11860.0,50.2317,51 | |
| 2024-02-02 19:19:00,1706901540000,50.2,50.261,50.2,50.261,10390.0,50.2111,25 | |
| 2024-02-02 19:20:00,1706901600000,50.2,50.2,50.2,50.2,4680.0,50.2103,28 | |
| 2024-02-02 19:21:00,1706901660000,50.2058,50.2058,50.2027,50.2027,6070.0,50.2021,18 | |
| 2024-02-02 19:22:00,1706901720000,50.112,50.112,50.087,50.104,14180.0,50.1458,68 | |
| 2024-02-02 19:23:00,1706901780000,50.166,50.167,50.166,50.167,3700.0,50.1532,13 | |
| 2024-02-02 19:24:00,1706901840000,50.189,50.3,50.189,50.3,9120.0,50.2396,47 | |
| 2024-02-02 19:25:00,1706901900000,50.2813,50.2898,50.2643,50.2643,5990.0,50.2747,24 | |
| 2024-02-02 19:27:00,1706902020000,50.275,50.275,50.2541,50.2541,5480.0,50.276,21 | |
| 2024-02-02 19:28:00,1706902080000,50.3,50.3192,50.287,50.287,20870.0,50.2999,65 | |
| 2024-02-02 19:29:00,1706902140000,50.355,50.366,50.3335,50.366,9300.0,50.3376,49 | |
| 2024-02-02 19:30:00,1706902200000,50.3105,50.3618,50.3105,50.3618,11050.0,50.3347,61 | |
| 2024-02-02 19:31:00,1706902260000,50.31,50.3246,50.309,50.3246,4650.0,50.3153,18 | |
| 2024-02-02 19:32:00,1706902320000,50.295,50.295,50.295,50.295,2430.0,50.2948,25 | |
| 2024-02-02 19:33:00,1706902380000,50.276,50.276,50.276,50.276,1960.0,50.2764,28 | |
| 2024-02-02 19:35:00,1706902500000,50.3227,50.3227,50.301,50.301,8730.0,50.3056,63 | |
| 2024-02-02 19:36:00,1706902560000,50.215,50.215,50.215,50.215,8140.0,50.204,51 | |
| 2024-02-02 19:37:00,1706902620000,50.245,50.245,50.245,50.245,4310.0,50.2432,15 | |
| 2024-02-02 19:38:00,1706902680000,50.2425,50.2425,50.2425,50.2425,6380.0,50.2427,17 | |
| 2024-02-02 19:43:00,1706902980000,50.243,50.243,50.243,50.243,6490.0,50.231,34 | |
| 2024-02-02 19:45:00,1706903100000,50.225,50.275,50.2225,50.2624,24730.0,50.2363,84 | |
| 2024-02-02 19:46:00,1706903160000,50.242,50.2632,50.242,50.2632,5490.0,50.2523,15 | |
| 2024-02-02 19:48:00,1706903280000,50.25,50.25,50.2195,50.2195,2950.0,50.2363,14 | |
| 2024-02-02 19:49:00,1706903340000,50.2195,50.2195,50.2195,50.2195,2720.0,50.229,6 | |
| 2024-02-02 19:50:00,1706903400000,50.225,50.2676,50.225,50.2676,9960.0,50.2558,36 | |
| 2024-02-02 19:51:00,1706903460000,50.206,50.244,50.206,50.206,8620.0,50.2262,44 | |
| 2024-02-02 19:52:00,1706903520000,50.2185,50.2185,50.2185,50.2185,8250.0,50.2161,34 | |
| 2024-02-02 19:53:00,1706903580000,50.117,50.237,50.117,50.237,19370.0,50.2185,63 | |
| 2024-02-02 19:54:00,1706903640000,50.236,50.303,50.236,50.2775,15520.0,50.276,42 | |
| 2024-02-02 19:56:00,1706903760000,50.2715,50.2715,50.2715,50.2715,2080.0,50.2638,13 | |
| 2024-02-02 19:59:00,1706903940000,50.319,50.32,50.319,50.32,7290.0,50.3105,20 | |
| 2024-02-02 20:00:00,1706904000000,50.303,50.303,50.2067,50.2067,8140.0,50.2654,60 | |
| 2024-02-02 20:03:00,1706904180000,50.3159,50.3159,50.3159,50.3159,2910.0,50.3109,8 | |
| 2024-02-02 20:04:00,1706904240000,50.227,50.231,50.207,50.231,10970.0,50.227,46 | |
| 2024-02-02 20:06:00,1706904360000,50.214,50.214,50.21,50.21,12220.0,50.2037,52 | |
| 2024-02-02 20:08:00,1706904480000,50.1118,50.1304,50.097,50.097,18350.0,50.1192,39 | |
| 2024-02-02 20:09:00,1706904540000,50.122,50.156,50.0922,50.14,15370.0,50.1277,28 | |
| 2024-02-02 20:10:00,1706904600000,50.1275,50.175,50.1275,50.175,5090.0,50.1582,16 | |
| 2024-02-02 20:11:00,1706904660000,50.191,50.203,50.188,50.188,6000.0,50.1891,36 | |
| 2024-02-02 20:17:00,1706905020000,50.1765,50.187,50.173,50.173,13910.0,50.1836,45 | |
| 2024-02-02 20:19:00,1706905140000,50.192,50.192,50.192,50.192,4380.0,50.1554,20 | |
| 2024-02-02 20:22:00,1706905320000,50.1648,50.2,50.1235,50.142,49890.0,50.1734,132 | |
| 2024-02-02 20:23:00,1706905380000,50.104,50.104,50.026,50.0705,21500.0,50.0694,127 | |
| 2024-02-02 20:24:00,1706905440000,50.0615,50.062,50.0615,50.062,6740.0,50.0645,29 | |
| 2024-02-02 20:25:00,1706905500000,50.123,50.146,50.123,50.146,15930.0,50.1281,66 | |
| 2024-02-02 20:26:00,1706905560000,50.1313,50.173,50.1313,50.168,15600.0,50.1642,31 | |
| 2024-02-02 20:27:00,1706905620000,50.25,50.25,50.1765,50.249,33460.0,50.2235,84 | |
| 2024-02-02 20:28:00,1706905680000,50.2,50.2,50.2,50.2,7840.0,50.1911,43 | |
| 2024-02-02 20:29:00,1706905740000,50.181,50.181,50.149,50.149,3270.0,50.1814,13 | |
| 2024-02-02 20:32:00,1706905920000,50.1645,50.1645,50.1645,50.1645,5190.0,50.1514,38 | |
| 2024-02-02 20:33:00,1706905980000,50.137,50.137,50.137,50.137,8530.0,50.1423,61 | |
| 2024-02-02 20:34:00,1706906040000,50.175,50.175,50.168,50.168,8120.0,50.173,41 | |
| 2024-02-02 20:35:00,1706906100000,50.135,50.135,50.135,50.135,6100.0,50.1511,42 | |
| 2024-02-02 20:38:00,1706906280000,50.115,50.117,50.115,50.117,15520.0,50.1203,70 | |
| 2024-02-02 20:39:00,1706906340000,50.1005,50.1005,50.057,50.093,21040.0,50.0858,50 | |
| 2024-02-02 20:40:00,1706906400000,50.07,50.0909,50.07,50.0909,8800.0,50.0765,48 | |
| 2024-02-02 20:41:00,1706906460000,50.0845,50.104,50.0845,50.104,7000.0,50.098,26 | |
| 2024-02-02 20:42:00,1706906520000,50.106,50.106,50.0644,50.0644,6370.0,50.0755,44 | |
| 2024-02-02 20:43:00,1706906580000,50.022,50.063,50.022,50.063,8800.0,50.0447,41 | |
| 2024-02-02 20:44:00,1706906640000,50.03,50.0642,50.0,50.0,25950.0,50.0356,61 | |
| 2024-02-02 20:45:00,1706906700000,50.026,50.029,50.0,50.006,32600.0,50.0152,138 | |
| 2024-02-02 20:46:00,1706906760000,50.006,50.05,50.0,50.05,24690.0,50.0168,96 | |
| 2024-02-02 20:47:00,1706906820000,50.062,50.062,50.038,50.046,13490.0,50.0456,53 | |
| 2024-02-02 20:48:00,1706906880000,50.06,50.06,50.06,50.06,7830.0,50.0428,40 | |
| 2024-02-02 20:49:00,1706906940000,50.079,50.079,50.077,50.077,17480.0,50.071,80 | |
| 2024-02-02 20:50:00,1706907000000,50.063,50.063,50.063,50.063,7770.0,50.0603,75 | |
| 2024-02-02 20:51:00,1706907060000,50.0855,50.093,50.0745,50.093,12390.0,50.0786,69 | |
| 2024-02-02 20:52:00,1706907120000,50.0786,50.0946,50.042,50.073,20100.0,50.0777,116 | |
| 2024-02-02 20:53:00,1706907180000,50.076,50.121,50.076,50.116,39240.0,50.0966,174 | |
| 2024-02-02 20:54:00,1706907240000,50.0805,50.092,50.072,50.076,31270.0,50.0908,113 | |
| 2024-02-02 20:55:00,1706907300000,50.143,50.151,50.115,50.138,67540.0,50.13,183 | |
| 2024-02-02 20:56:00,1706907360000,50.125,50.125,50.117,50.117,15240.0,50.1316,124 | |
| 2024-02-02 20:57:00,1706907420000,50.108,50.108,50.032,50.0615,92810.0,50.0866,388 | |
| 2024-02-02 20:58:00,1706907480000,50.0575,50.075,50.017,50.017,40970.0,50.0509,251 | |
| 2024-02-02 20:59:00,1706907540000,50.0245,50.076,49.9,49.9,124800.0,50.016,494 | |
| 2024-02-02 21:00:00,1706907600000,50.01,50.01,50.01,50.01,15250.0,50.01,18 | |
| 2024-02-02 21:56:00,1706910960000,50.1,50.1,50.1,50.1,1520.0,50.0993,4 | |
| 2024-02-02 22:31:00,1706913060000,50.053,50.053,50.053,50.053,2050.0,50.1057,8 | |
| 2024-02-02 22:32:00,1706913120000,50.05,50.05,50.05,50.05,1010.0,50.0515,2 | |
| 2024-02-02 22:41:00,1706913660000,50.015,50.015,50.015,50.015,1100.0,50.015,1 | |
| 2024-02-02 22:44:00,1706913840000,50.137,50.137,50.137,50.137,1000.0,50.137,1 | |
| 2024-02-02 22:58:00,1706914680000,50.199,50.199,50.199,50.199,1000.0,50.199,1 | |
| 2024-02-02 22:59:00,1706914740000,50.1,50.101,50.1,50.101,2000.0,50.1005,2 | |
| 2024-02-02 23:41:00,1706917260000,50.025,50.025,50.025,50.025,4180.0,50.0161,6 | |
| 2024-02-03 00:33:00,1706920380000,50.058,50.058,50.058,50.058,1200.0,50.058,2 | |
| 2024-02-03 00:54:00,1706921640000,50.199,50.199,50.199,50.199,5000.0,50.199,1 | |
| 2024-02-03 00:56:00,1706921760000,50.1,50.1,50.1,50.1,1010.0,50.1008,2 | |
| 2024-02-05 12:00:00,1707134400000,50.4,50.4,50.4,50.4,1420.0,50.3929,7 | |
| 2024-02-05 12:44:00,1707137040000,50.307,50.307,50.307,50.307,2500.0,50.307,4 | |
| 2024-02-05 12:58:00,1707137880000,50.39,50.39,50.39,50.39,1500.0,50.39,1 | |
| 2024-02-05 13:00:00,1707138000000,50.4866,50.4872,50.39,50.4872,7560.0,50.3988,23 | |
| 2024-02-05 13:02:00,1707138120000,50.499,50.499,49.7,49.7,3630.0,50.0625,15 | |
| 2024-02-05 13:17:00,1707139020000,50.375,50.375,50.375,50.375,1500.0,50.3753,3 | |
| 2024-02-05 13:37:00,1707140220000,50.373,50.373,50.373,50.373,2020.0,50.3772,4 | |
| 2024-02-05 13:38:00,1707140280000,50.43,50.43,50.43,50.43,9500.0,50.4406,18 | |
| 2024-02-05 13:39:00,1707140340000,50.401,50.401,50.401,50.401,1040.0,50.4047,2 | |
| 2024-02-05 13:42:00,1707140520000,50.5,50.5,50.5,50.5,9960.0,50.4851,22 | |
| 2024-02-05 13:45:00,1707140700000,50.589,50.6,50.589,50.6,16290.0,50.5996,13 | |
| 2024-02-05 13:47:00,1707140820000,50.7,50.7,50.7,50.7,2000.0,50.6999,7 | |
| 2024-02-05 13:49:00,1707140940000,50.616,50.616,50.6,50.6,6250.0,50.6003,7 | |
| 2024-02-05 13:50:00,1707141000000,50.5,50.5,50.5,50.5,2750.0,50.5107,6 | |
| 2024-02-05 13:56:00,1707141360000,50.5,50.6,50.5,50.6,7530.0,50.5642,7 | |
| 2024-02-05 14:28:00,1707143280000,50.221,50.221,50.221,50.221,13320.0,50.2455,25 | |
| 2024-02-05 14:30:00,1707143400000,50.2,50.348,49.9,50.285,106070.0,50.1765,437 | |
| 2024-02-05 14:31:00,1707143460000,50.272,50.3,50.1116,50.285,17200.0,50.2302,79 | |
| 2024-02-05 14:32:00,1707143520000,50.124,50.297,50.0246,50.2161,45440.0,50.1587,94 | |
| 2024-02-05 14:33:00,1707143580000,50.154,50.25,50.154,50.25,14530.0,50.213,43 | |
| 2024-02-05 14:34:00,1707143640000,50.026,50.086,49.909,49.9992,54820.0,50.0374,149 | |
| 2024-02-05 14:35:00,1707143700000,50.068,50.3175,50.001,50.27,43550.0,50.1778,139 | |
| 2024-02-05 14:36:00,1707143760000,50.192,50.192,49.61,49.801,109320.0,49.8666,243 | |
| 2024-02-05 14:37:00,1707143820000,49.807,50.0138,49.8,49.8605,62130.0,49.8329,168 | |
| 2024-02-05 14:38:00,1707143880000,49.8,49.8,49.695,49.695,50300.0,49.7284,125 | |
| 2024-02-05 14:39:00,1707143940000,49.61,49.684,49.4,49.421,134780.0,49.5397,315 | |
| 2024-02-05 14:40:00,1707144000000,49.337,49.337,49.13,49.2882,215450.0,49.258,412 | |
| 2024-02-05 14:41:00,1707144060000,49.225,49.225,49.0,49.0961,161700.0,49.0998,464 | |
| 2024-02-05 14:42:00,1707144120000,49.146,49.4,49.137,49.3,168130.0,49.2761,275 | |
| 2024-02-05 14:43:00,1707144180000,49.314,49.43,49.268,49.3,116010.0,49.3282,211 | |
| 2024-02-05 14:44:00,1707144240000,49.23,49.23,49.202,49.2123,37480.0,49.206,155 | |
| 2024-02-05 14:45:00,1707144300000,49.182,49.368,49.182,49.206,65480.0,49.2904,178 | |
| 2024-02-05 14:46:00,1707144360000,49.222,49.229,49.0,49.0,165680.0,49.1189,322 | |
| 2024-02-05 14:47:00,1707144420000,49.023,49.2,49.023,49.2,11380.0,49.1356,71 | |
| 2024-02-05 14:48:00,1707144480000,49.186,49.186,49.135,49.135,15930.0,49.1684,61 | |
| 2024-02-05 14:49:00,1707144540000,49.1,49.118,49.1,49.1105,19250.0,49.1115,69 | |
| 2024-02-05 14:50:00,1707144600000,49.061,49.061,48.96,48.96,66020.0,49.0053,174 | |
| 2024-02-05 14:51:00,1707144660000,48.967,48.998,48.967,48.998,7990.0,48.9866,59 | |
| 2024-02-05 14:52:00,1707144720000,49.0345,49.2245,49.0345,49.2245,19830.0,49.1227,95 | |
| 2024-02-05 14:53:00,1707144780000,49.318,49.318,49.0213,49.0213,41160.0,49.1816,103 | |
| 2024-02-05 14:54:00,1707144840000,49.178,49.318,49.178,49.1855,23130.0,49.2643,61 | |
| 2024-02-05 14:55:00,1707144900000,49.2688,49.2688,49.203,49.25,15400.0,49.2423,41 | |
| 2024-02-05 14:56:00,1707144960000,49.178,49.2386,49.0599,49.2386,13250.0,49.1596,46 | |
| 2024-02-05 14:57:00,1707145020000,49.067,49.125,49.006,49.05,26260.0,49.0452,93 | |
| 2024-02-05 14:58:00,1707145080000,49.117,49.117,49.0,49.0,37190.0,49.077,82 | |
| 2024-02-05 14:59:00,1707145140000,49.0405,49.568,49.0142,49.212,189570.0,49.3257,302 | |
| 2024-02-05 15:00:00,1707145200000,49.01,49.051,49.01,49.051,21860.0,49.0595,229 | |
| 2024-02-05 15:01:00,1707145260000,49.014,49.014,48.901,48.914,31430.0,48.9526,147 | |
| 2024-02-05 15:02:00,1707145320000,48.9,48.922,48.83,48.8815,28930.0,48.8874,99 | |
| 2024-02-05 15:03:00,1707145380000,48.882,48.9564,48.8,48.8,29300.0,48.8267,118 | |
| 2024-02-05 15:04:00,1707145440000,48.7805,48.781,48.671,48.742,34280.0,48.7158,92 | |
| 2024-02-05 15:05:00,1707145500000,48.7015,48.825,48.658,48.7395,66430.0,48.7422,106 | |
| 2024-02-05 15:06:00,1707145560000,48.744,48.778,48.7,48.771,56130.0,48.7569,116 | |
| 2024-02-05 15:07:00,1707145620000,48.773,48.893,48.7037,48.751,75620.0,48.758,106 | |
| 2024-02-05 15:08:00,1707145680000,48.778,48.778,48.778,48.778,4930.0,48.7722,40 | |
| 2024-02-05 15:09:00,1707145740000,48.8165,48.817,48.813,48.817,24480.0,48.8178,59 | |
| 2024-02-05 15:10:00,1707145800000,48.88,48.9155,48.8477,48.9155,16870.0,48.8921,95 | |
| 2024-02-05 15:11:00,1707145860000,48.9,48.95,48.84,48.879,112880.0,48.8893,192 | |
| 2024-02-05 15:12:00,1707145920000,48.9331,48.9331,48.753,48.753,23420.0,48.8394,94 | |
| 2024-02-05 15:13:00,1707145980000,48.811,48.822,48.811,48.822,12760.0,48.8213,58 | |
| 2024-02-05 15:14:00,1707146040000,48.751,48.9462,48.751,48.918,19130.0,48.9129,87 | |
| 2024-02-05 15:15:00,1707146100000,48.874,48.901,48.85,48.85,21930.0,48.869,78 | |
| 2024-02-05 15:16:00,1707146160000,48.833,48.833,48.7,48.7,58560.0,48.7372,96 | |
| 2024-02-05 15:17:00,1707146220000,48.761,48.817,48.617,48.653,56050.0,48.7288,92 | |
| 2024-02-05 15:18:00,1707146280000,48.652,48.673,48.5,48.5,165330.0,48.5655,345 | |
| 2024-02-05 15:19:00,1707146340000,48.49,48.532,48.4268,48.458,103580.0,48.4736,182 | |
| 2024-02-05 15:20:00,1707146400000,48.377,48.4,48.2,48.271,51750.0,48.2907,150 | |
| 2024-02-05 15:21:00,1707146460000,48.2924,48.4,48.228,48.375,85030.0,48.3066,165 | |
| 2024-02-05 15:22:00,1707146520000,48.2742,48.47,48.2742,48.47,37870.0,48.393,116 | |
| 2024-02-05 15:23:00,1707146580000,48.4635,48.618,48.4635,48.578,38770.0,48.5647,124 | |
| 2024-02-05 15:24:00,1707146640000,48.578,48.669,48.5678,48.5935,36180.0,48.5986,93 | |
| 2024-02-05 15:25:00,1707146700000,48.661,48.669,48.6595,48.668,14730.0,48.6709,59 | |
| 2024-02-05 15:26:00,1707146760000,48.7,48.819,48.548,48.734,32390.0,48.6975,106 | |
| 2024-02-05 15:27:00,1707146820000,48.7983,48.7983,48.698,48.709,16040.0,48.7491,66 | |
| 2024-02-05 15:28:00,1707146880000,48.7698,48.7698,48.731,48.731,23760.0,48.7579,99 | |
| 2024-02-05 15:29:00,1707146940000,48.6846,48.708,48.6846,48.708,9050.0,48.6936,65 | |
| 2024-02-05 15:30:00,1707147000000,48.6,48.6,48.562,48.562,15640.0,48.6104,67 | |
| 2024-02-05 15:31:00,1707147060000,48.5278,48.7496,48.5278,48.738,16500.0,48.6464,90 | |
| 2024-02-05 15:32:00,1707147120000,48.653,48.653,48.653,48.653,4970.0,48.675,35 | |
| 2024-02-05 15:33:00,1707147180000,48.524,48.524,48.524,48.524,3530.0,48.5521,20 | |
| 2024-02-05 15:34:00,1707147240000,48.607,48.607,48.506,48.506,6210.0,48.6235,37 | |
| 2024-02-05 15:35:00,1707147300000,48.538,48.538,48.538,48.538,3150.0,48.5626,36 | |
| 2024-02-05 15:36:00,1707147360000,48.5,48.5,48.4921,48.4921,14500.0,48.5041,75 | |
| 2024-02-05 15:37:00,1707147420000,48.4359,48.4359,48.401,48.4213,8110.0,48.4453,37 | |
| 2024-02-05 15:38:00,1707147480000,48.411,48.511,48.4,48.47,41210.0,48.446,101 | |
| 2024-02-05 15:39:00,1707147540000,48.425,48.761,48.425,48.761,23860.0,48.594,51 | |
| 2024-02-05 15:40:00,1707147600000,48.6065,48.6065,48.46,48.532,33830.0,48.5019,128 | |
| 2024-02-05 15:41:00,1707147660000,48.698,48.748,48.6195,48.748,16050.0,48.628,84 | |
| 2024-02-05 15:42:00,1707147720000,48.729,48.889,48.685,48.863,46190.0,48.7735,163 | |
| 2024-02-05 15:43:00,1707147780000,48.7885,48.9485,48.7659,48.919,45970.0,48.8702,160 | |
| 2024-02-05 15:44:00,1707147840000,48.918,48.98,48.794,48.794,18660.0,48.8932,78 | |
| 2024-02-05 15:45:00,1707147900000,48.996,49.034,48.8012,48.9555,21080.0,48.9734,98 | |
| 2024-02-05 15:46:00,1707147960000,49.078,49.0975,48.936,49.09,29140.0,48.9954,114 | |
| 2024-02-05 15:47:00,1707148020000,48.979,49.1,48.871,49.086,33930.0,49.03,101 | |
| 2024-02-05 15:48:00,1707148080000,49.198,49.198,49.092,49.117,15150.0,49.132,67 | |
| 2024-02-05 15:49:00,1707148140000,49.15,49.467,49.15,49.411,44820.0,49.3655,176 | |
| 2024-02-05 15:50:00,1707148200000,49.4445,49.484,49.28,49.363,57910.0,49.3505,106 | |
| 2024-02-05 15:51:00,1707148260000,49.482,49.6,49.482,49.594,48010.0,49.5279,188 | |
| 2024-02-05 15:52:00,1707148320000,49.5,49.834,49.5,49.6836,105920.0,49.7033,287 | |
| 2024-02-05 15:53:00,1707148380000,49.832,49.832,49.515,49.536,144450.0,49.6238,297 | |
| 2024-02-05 15:54:00,1707148440000,49.61,49.939,49.46,49.627,92550.0,49.6914,145 | |
| 2024-02-05 15:55:00,1707148500000,49.683,49.683,49.408,49.408,25910.0,49.5438,108 | |
| 2024-02-05 15:56:00,1707148560000,49.521,49.521,49.4,49.4,23040.0,49.4291,65 | |
| 2024-02-05 15:57:00,1707148620000,49.368,49.368,49.3,49.33,16060.0,49.3437,85 | |
| 2024-02-05 15:58:00,1707148680000,49.3,49.513,49.3,49.513,17170.0,49.4093,80 | |
| 2024-02-05 15:59:00,1707148740000,49.512,49.7,49.46,49.7,65270.0,49.6251,140 | |
| 2024-02-05 16:00:00,1707148800000,49.7,49.7,49.5,49.572,58910.0,49.5721,139 | |
| 2024-02-05 16:01:00,1707148860000,49.6,49.779,49.6,49.613,36720.0,49.6682,129 | |
| 2024-02-05 16:02:00,1707148920000,49.64,49.747,49.635,49.635,26010.0,49.7023,94 | |
| 2024-02-05 16:03:00,1707148980000,49.6455,49.6455,49.555,49.597,12480.0,49.5895,65 | |
| 2024-02-05 16:04:00,1707149040000,49.61,49.7027,49.6,49.6,6860.0,49.6181,21 | |
| 2024-02-05 16:05:00,1707149100000,49.625,49.625,49.504,49.519,8070.0,49.5612,33 | |
| 2024-02-05 16:06:00,1707149160000,49.494,49.499,49.386,49.499,34730.0,49.4692,84 | |
| 2024-02-05 16:07:00,1707149220000,49.476,49.476,49.42,49.42,8540.0,49.4626,30 | |
| 2024-02-05 16:08:00,1707149280000,49.5755,49.619,49.52,49.53,14100.0,49.574,38 | |
| 2024-02-05 16:09:00,1707149340000,49.4521,49.5,49.4521,49.5,14140.0,49.4823,40 | |
| 2024-02-05 16:10:00,1707149400000,49.491,49.5295,49.42,49.42,11980.0,49.4547,35 | |
| 2024-02-05 16:11:00,1707149460000,49.374,49.527,49.373,49.443,21280.0,49.4035,61 | |
| 2024-02-05 16:12:00,1707149520000,49.449,49.5,49.426,49.5,16830.0,49.4147,46 | |
| 2024-02-05 16:13:00,1707149580000,49.46,49.499,49.46,49.499,11490.0,49.477,60 | |
| 2024-02-05 16:14:00,1707149640000,49.568,49.572,49.4704,49.488,22180.0,49.5153,57 | |
| 2024-02-05 16:15:00,1707149700000,49.439,49.46,49.439,49.45,22280.0,49.4604,73 | |
| 2024-02-05 16:16:00,1707149760000,49.4555,49.5,49.412,49.491,17670.0,49.4548,56 | |
| 2024-02-05 16:17:00,1707149820000,49.565,49.565,49.434,49.4948,11840.0,49.4907,39 | |
| 2024-02-05 16:18:00,1707149880000,49.548,49.5695,49.502,49.502,23910.0,49.5287,74 | |
| 2024-02-05 16:19:00,1707149940000,49.434,49.435,49.4075,49.4075,15900.0,49.4282,49 | |
| 2024-02-05 16:20:00,1707150000000,49.365,49.365,49.09,49.22,40380.0,49.2398,184 | |
| 2024-02-05 16:21:00,1707150060000,49.294,49.294,49.2935,49.2935,4970.0,49.2857,23 | |
| 2024-02-05 16:22:00,1707150120000,49.297,49.297,49.145,49.242,26630.0,49.2241,85 | |
| 2024-02-05 16:23:00,1707150180000,49.172,49.2386,49.141,49.2386,14340.0,49.1846,41 | |
| 2024-02-05 16:24:00,1707150240000,49.108,49.1721,49.108,49.1721,30280.0,49.1249,110 | |
| 2024-02-05 16:25:00,1707150300000,49.039,49.091,49.039,49.091,8630.0,49.0701,47 | |
| 2024-02-05 16:26:00,1707150360000,49.1,49.1,49.1,49.1,9700.0,49.1058,43 | |
| 2024-02-05 16:28:00,1707150480000,49.132,49.192,49.075,49.075,9890.0,49.1247,31 | |
| 2024-02-05 16:29:00,1707150540000,49.075,49.104,49.025,49.038,19570.0,49.0629,48 | |
| 2024-02-05 16:30:00,1707150600000,49.19,49.19,49.19,49.19,2490.0,49.1786,18 | |
| 2024-02-05 16:31:00,1707150660000,49.2129,49.2129,49.1,49.1,8650.0,49.144,39 | |
| 2024-02-05 16:32:00,1707150720000,49.193,49.193,49.173,49.173,5620.0,49.157,26 | |
| 2024-02-05 16:33:00,1707150780000,49.1635,49.1635,49.1635,49.1635,2510.0,49.1542,11 | |
| 2024-02-05 16:34:00,1707150840000,49.212,49.212,49.212,49.212,3320.0,49.1842,16 | |
| 2024-02-05 16:35:00,1707150900000,49.1845,49.1845,49.171,49.182,4590.0,49.1732,18 | |
| 2024-02-05 16:36:00,1707150960000,49.1555,49.1555,49.029,49.029,6000.0,49.0979,28 | |
| 2024-02-05 16:38:00,1707151080000,49.0603,49.0603,49.0603,49.0603,12670.0,49.0375,77 | |
| 2024-02-05 16:39:00,1707151140000,49.138,49.138,48.9772,49.001,34270.0,49.0471,72 | |
| 2024-02-05 16:40:00,1707151200000,49.0258,49.0258,48.9022,48.9022,9060.0,48.9704,61 | |
| 2024-02-05 16:41:00,1707151260000,48.9441,48.948,48.87,48.87,21980.0,48.9104,67 | |
| 2024-02-05 16:42:00,1707151320000,48.847,48.847,48.847,48.847,5210.0,48.8853,73 | |
| 2024-02-05 16:43:00,1707151380000,48.8666,48.8666,48.703,48.703,34800.0,48.7724,141 | |
| 2024-02-05 16:44:00,1707151440000,48.83,48.85,48.83,48.85,15610.0,48.8521,67 | |
| 2024-02-05 16:45:00,1707151500000,48.75,48.911,48.706,48.792,28620.0,48.814,56 | |
| 2024-02-05 16:47:00,1707151620000,48.864,48.87,48.864,48.87,8760.0,48.8907,52 | |
| 2024-02-05 16:48:00,1707151680000,48.975,48.975,48.975,48.975,4850.0,48.9911,46 | |
| 2024-02-05 16:49:00,1707151740000,49.015,49.0614,49.013,49.0614,7720.0,49.0358,30 | |
| 2024-02-05 16:50:00,1707151800000,49.0804,49.1411,49.005,49.089,28370.0,49.0544,45 | |
| 2024-02-05 16:51:00,1707151860000,49.076,49.1636,49.02,49.1035,26950.0,49.0975,59 | |
| 2024-02-05 16:52:00,1707151920000,49.0848,49.178,49.0848,49.178,5470.0,49.1208,22 | |
| 2024-02-05 16:53:00,1707151980000,49.158,49.1918,49.139,49.1918,16720.0,49.164,45 | |
| 2024-02-05 16:54:00,1707152040000,49.2,49.231,49.163,49.174,22430.0,49.2108,71 | |
| 2024-02-05 16:55:00,1707152100000,49.2516,49.2516,49.112,49.25,22300.0,49.1986,66 | |
| 2024-02-05 16:56:00,1707152160000,49.2,49.2,49.14,49.14,11630.0,49.1964,26 | |
| 2024-02-05 16:57:00,1707152220000,49.222,49.222,49.08,49.08,23140.0,49.1385,88 | |
| 2024-02-05 16:58:00,1707152280000,49.08,49.1,49.08,49.0929,9500.0,49.0994,60 | |
| 2024-02-05 17:00:00,1707152400000,49.064,49.064,49.064,49.064,2400.0,49.0712,27 | |
| 2024-02-05 17:01:00,1707152460000,49.008,49.008,48.987,48.987,4470.0,49.0277,26 | |
| 2024-02-05 17:03:00,1707152580000,49.0575,49.0575,49.004,49.004,3560.0,49.0353,15 | |
| 2024-02-05 17:04:00,1707152640000,48.999,49.006,48.968,48.968,11720.0,48.9891,40 | |
| 2024-02-05 17:05:00,1707152700000,48.952,49.0,48.952,49.0,8520.0,48.9758,42 | |
| 2024-02-05 17:06:00,1707152760000,49.031,49.069,48.973,49.039,21860.0,49.0308,58 | |
| 2024-02-05 17:07:00,1707152820000,49.033,49.146,49.033,49.146,9990.0,49.1148,43 | |
| 2024-02-05 17:08:00,1707152880000,49.123,49.123,49.123,49.123,1690.0,49.1212,7 | |
| 2024-02-05 17:09:00,1707152940000,49.1035,49.1135,49.025,49.1135,33570.0,49.0887,56 | |
| 2024-02-05 17:10:00,1707153000000,49.152,49.152,49.152,49.152,3580.0,49.1479,34 | |
| 2024-02-05 17:11:00,1707153060000,49.2,49.2436,49.167,49.167,13130.0,49.1933,51 | |
| 2024-02-05 17:12:00,1707153120000,49.141,49.2068,49.141,49.2068,8520.0,49.1671,32 | |
| 2024-02-05 17:14:00,1707153240000,49.115,49.121,49.115,49.121,4990.0,49.1117,28 | |
| 2024-02-05 17:16:00,1707153360000,49.187,49.2156,49.051,49.1143,6840.0,49.1517,28 | |
| 2024-02-05 17:17:00,1707153420000,49.155,49.155,49.067,49.067,4590.0,49.109,23 | |
| 2024-02-05 17:18:00,1707153480000,49.063,49.119,49.044,49.119,12160.0,49.0685,50 | |
| 2024-02-05 17:21:00,1707153660000,49.045,49.098,48.97,49.098,35290.0,49.0374,93 | |
| 2024-02-05 17:22:00,1707153720000,49.1415,49.1415,49.138,49.138,3770.0,49.1394,19 | |
| 2024-02-05 17:23:00,1707153780000,49.13,49.225,49.13,49.225,6520.0,49.1658,20 | |
| 2024-02-05 17:24:00,1707153840000,49.065,49.162,49.065,49.162,8000.0,49.1127,26 | |
| 2024-02-05 17:25:00,1707153900000,49.146,49.146,49.089,49.089,5170.0,49.133,30 | |
| 2024-02-05 17:26:00,1707153960000,49.11,49.1963,49.1,49.1963,6780.0,49.1284,20 | |
| 2024-02-05 17:27:00,1707154020000,49.1,49.1381,49.1,49.1381,14140.0,49.1232,35 | |
| 2024-02-05 17:29:00,1707154140000,49.1307,49.1307,49.07,49.073,8460.0,49.0944,25 | |
| 2024-02-05 17:30:00,1707154200000,49.1455,49.1455,49.1455,49.1455,6760.0,49.1459,28 | |
| 2024-02-05 17:31:00,1707154260000,49.191,49.1996,49.07,49.084,13600.0,49.1589,36 | |
| 2024-02-05 17:32:00,1707154320000,49.1498,49.16,49.098,49.098,9920.0,49.1374,26 | |
| 2024-02-05 17:33:00,1707154380000,49.1485,49.19,49.11,49.19,7720.0,49.1284,46 | |
| 2024-02-05 17:34:00,1707154440000,49.078,49.078,49.039,49.039,19420.0,49.0589,75 | |
| 2024-02-05 17:35:00,1707154500000,49.1,49.207,49.039,49.12,83050.0,49.1236,168 | |
| 2024-02-05 17:36:00,1707154560000,49.149,49.149,49.149,49.149,3490.0,49.1435,14 | |
| 2024-02-05 17:37:00,1707154620000,49.195,49.198,49.105,49.112,38410.0,49.1837,113 | |
| 2024-02-05 17:38:00,1707154680000,49.1765,49.1954,49.1765,49.1954,8600.0,49.1857,31 | |
| 2024-02-05 17:39:00,1707154740000,49.184,49.26,49.184,49.25,10350.0,49.2387,40 | |
| 2024-02-05 17:40:00,1707154800000,49.254,49.256,49.2,49.2,26430.0,49.2294,86 | |
| 2024-02-05 17:41:00,1707154860000,49.2436,49.2436,49.205,49.21,23350.0,49.2261,28 | |
| 2024-02-05 17:42:00,1707154920000,49.237,49.237,49.2,49.201,14910.0,49.2078,57 | |
| 2024-02-05 17:43:00,1707154980000,49.263,49.3,49.201,49.201,24040.0,49.2654,75 | |
| 2024-02-05 17:44:00,1707155040000,49.221,49.221,49.221,49.221,4850.0,49.2493,26 | |
| 2024-02-05 17:45:00,1707155100000,49.2,49.2564,49.2,49.2564,33220.0,49.2091,57 | |
| 2024-02-05 17:46:00,1707155160000,49.199,49.2,49.023,49.1695,21970.0,49.1829,50 | |
| 2024-02-05 17:51:00,1707155460000,49.158,49.188,49.097,49.188,14950.0,49.135,43 | |
| 2024-02-05 17:52:00,1707155520000,49.038,49.038,48.99,48.99,23800.0,49.0155,65 | |
| 2024-02-05 17:53:00,1707155580000,48.946,48.946,48.914,48.914,14180.0,48.9513,94 | |
| 2024-02-05 17:54:00,1707155640000,48.907,49.08,48.907,48.911,21620.0,48.9919,69 | |
| 2024-02-05 17:55:00,1707155700000,48.928,48.928,48.928,48.928,4100.0,48.9509,18 | |
| 2024-02-05 17:56:00,1707155760000,48.988,48.988,48.955,48.955,3360.0,48.9714,19 | |
| 2024-02-05 17:57:00,1707155820000,48.956,48.956,48.927,48.927,11140.0,48.9415,46 | |
| 2024-02-05 17:58:00,1707155880000,48.984,48.984,48.928,48.928,8370.0,49.0033,51 | |
| 2024-02-05 17:59:00,1707155940000,48.93,49.0,48.93,48.941,6860.0,48.9645,40 | |
| 2024-02-05 18:00:00,1707156000000,49.0226,49.0226,49.0226,49.0226,3430.0,49.0147,24 | |
| 2024-02-05 18:01:00,1707156060000,48.971,48.971,48.904,48.904,23540.0,48.9421,76 | |
| 2024-02-05 18:02:00,1707156120000,48.9584,48.9584,48.82,48.82,5970.0,48.9299,34 | |
| 2024-02-05 18:03:00,1707156180000,48.831,48.831,48.83,48.83,8950.0,48.8929,40 | |
| 2024-02-05 18:05:00,1707156300000,48.931,48.931,48.931,48.931,6000.0,48.9455,31 | |
| 2024-02-05 18:06:00,1707156360000,48.95,49.053,48.9062,48.9062,13050.0,48.964,19 | |
| 2024-02-05 18:07:00,1707156420000,48.899,48.97,48.885,48.8856,15890.0,48.8979,50 | |
| 2024-02-05 18:08:00,1707156480000,48.841,48.841,48.8082,48.8082,5230.0,48.8591,6 | |
| 2024-02-05 18:09:00,1707156540000,48.822,48.822,48.744,48.744,19460.0,48.7669,102 | |
| 2024-02-05 18:10:00,1707156600000,48.75,48.829,48.716,48.769,33150.0,48.7803,54 | |
| 2024-02-05 18:11:00,1707156660000,48.776,48.848,48.77,48.848,15920.0,48.8257,59 | |
| 2024-02-05 18:12:00,1707156720000,48.8435,48.8733,48.815,48.815,12200.0,48.8501,19 | |
| 2024-02-05 18:13:00,1707156780000,48.8944,48.8944,48.823,48.823,2510.0,48.8598,19 | |
| 2024-02-05 18:14:00,1707156840000,48.831,48.831,48.819,48.819,12180.0,48.8332,45 | |
| 2024-02-05 18:15:00,1707156900000,48.818,48.8185,48.716,48.7675,33950.0,48.7684,84 | |
| 2024-02-05 18:16:00,1707156960000,48.752,48.841,48.752,48.841,15530.0,48.8116,41 | |
| 2024-02-05 18:17:00,1707157020000,48.878,48.878,48.776,48.78,13210.0,48.8417,47 | |
| 2024-02-05 18:18:00,1707157080000,48.8894,48.8894,48.786,48.786,11350.0,48.819,37 | |
| 2024-02-05 18:19:00,1707157140000,48.85,48.899,48.85,48.899,10340.0,48.8973,37 | |
| 2024-02-05 18:20:00,1707157200000,48.929,48.929,48.929,48.929,1720.0,48.9199,12 | |
| 2024-02-05 18:21:00,1707157260000,48.9484,48.9484,48.713,48.713,16090.0,48.8684,41 | |
| 2024-02-05 18:23:00,1707157380000,48.8565,48.8565,48.8565,48.8565,1250.0,48.8587,6 | |
| 2024-02-05 18:24:00,1707157440000,48.751,48.751,48.685,48.685,3850.0,48.7522,28 | |
| 2024-02-05 18:26:00,1707157560000,48.821,48.821,48.821,48.821,4130.0,48.8388,17 | |
| 2024-02-05 18:27:00,1707157620000,48.755,48.8185,48.755,48.786,21670.0,48.7893,28 | |
| 2024-02-05 18:29:00,1707157740000,48.9088,48.9088,48.9088,48.9088,3940.0,48.8885,36 | |
| 2024-02-05 18:30:00,1707157800000,48.8872,48.909,48.786,48.909,13260.0,48.8748,13 | |
| 2024-02-05 18:32:00,1707157920000,48.9671,48.9671,48.9671,48.9671,6280.0,48.9865,48 | |
| 2024-02-05 18:33:00,1707157980000,49.0168,49.0168,49.0168,49.0168,2130.0,49.0053,15 | |
| 2024-02-05 18:34:00,1707158040000,48.921,48.921,48.921,48.921,3300.0,48.9621,19 | |
| 2024-02-05 18:35:00,1707158100000,48.9535,48.965,48.901,48.901,10100.0,48.9427,37 | |
| 2024-02-05 18:36:00,1707158160000,48.901,48.901,48.84,48.842,11400.0,48.8904,17 | |
| 2024-02-05 18:38:00,1707158280000,48.848,48.8566,48.848,48.8566,5030.0,48.8739,15 | |
| 2024-02-05 18:40:00,1707158400000,48.94,48.94,48.94,48.94,5270.0,48.9732,16 | |
| 2024-02-05 18:41:00,1707158460000,48.926,48.9302,48.857,48.857,12130.0,48.9017,30 | |
| 2024-02-05 18:42:00,1707158520000,48.857,48.857,48.857,48.857,5660.0,48.8657,25 | |
| 2024-02-05 18:43:00,1707158580000,48.942,48.942,48.9329,48.9329,8970.0,48.9326,38 | |
| 2024-02-05 18:44:00,1707158640000,48.9665,48.9665,48.909,48.909,2850.0,48.9464,14 | |
| 2024-02-05 18:45:00,1707158700000,49.0,49.0369,48.931,48.931,26250.0,48.9867,52 | |
| 2024-02-05 18:46:00,1707158760000,48.9655,48.9655,48.926,48.9462,9490.0,48.9407,40 | |
| 2024-02-05 18:47:00,1707158820000,48.907,48.907,48.906,48.906,7300.0,48.9186,22 | |
| 2024-02-05 18:48:00,1707158880000,48.952,48.952,48.952,48.952,1900.0,48.9401,9 | |
| 2024-02-05 18:49:00,1707158940000,48.994,49.019,48.914,49.019,40350.0,48.9912,80 | |
| 2024-02-05 18:50:00,1707159000000,48.965,48.965,48.888,48.888,5970.0,48.9435,22 | |
| 2024-02-05 18:51:00,1707159060000,49.0,49.0,48.9625,48.968,6640.0,48.9747,9 | |
| 2024-02-05 18:52:00,1707159120000,48.9478,48.9478,48.895,48.895,8520.0,48.946,22 | |
| 2024-02-05 18:53:00,1707159180000,48.9754,48.9755,48.927,48.9755,8650.0,48.952,36 | |
| 2024-02-05 18:55:00,1707159300000,48.926,48.926,48.926,48.926,8140.0,48.9332,42 | |
| 2024-02-05 18:56:00,1707159360000,48.962,48.962,48.962,48.962,3090.0,48.9542,21 | |
| 2024-02-05 18:58:00,1707159480000,48.9648,49.049,48.9648,48.98,48480.0,49.0349,20 | |
| 2024-02-05 18:59:00,1707159540000,49.049,49.169,49.048,49.1059,90730.0,49.1186,177 | |
| 2024-02-05 19:00:00,1707159600000,49.182,49.182,49.177,49.177,8070.0,49.1805,35 | |
| 2024-02-05 19:01:00,1707159660000,49.215,49.215,49.215,49.215,9200.0,49.2162,50 | |
| 2024-02-05 19:02:00,1707159720000,49.2159,49.255,49.2159,49.2355,29360.0,49.2274,67 | |
| 2024-02-05 19:03:00,1707159780000,49.177,49.288,49.177,49.288,3610.0,49.2286,18 | |
| 2024-02-05 19:04:00,1707159840000,49.222,49.222,49.222,49.222,5990.0,49.2317,25 | |
| 2024-02-05 19:05:00,1707159900000,49.227,49.227,49.227,49.227,2970.0,49.2299,20 | |
| 2024-02-05 19:06:00,1707159960000,49.251,49.297,49.222,49.264,28340.0,49.2641,63 | |
| 2024-02-05 19:07:00,1707160020000,49.3055,49.315,49.2035,49.249,15470.0,49.2648,53 | |
| 2024-02-05 19:08:00,1707160080000,49.245,49.245,49.245,49.245,2370.0,49.2447,6 | |
| 2024-02-05 19:09:00,1707160140000,49.2455,49.2455,49.2302,49.2302,8230.0,49.2326,45 | |
| 2024-02-05 19:10:00,1707160200000,49.172,49.172,49.15,49.15,12060.0,49.1601,35 | |
| 2024-02-05 19:12:00,1707160320000,49.1,49.1,49.1,49.1,5330.0,49.1092,28 | |
| 2024-02-05 19:13:00,1707160380000,49.131,49.131,49.099,49.1273,18530.0,49.1244,30 | |
| 2024-02-05 19:14:00,1707160440000,49.052,49.052,49.008,49.008,17140.0,49.0245,100 | |
| 2024-02-05 19:15:00,1707160500000,48.9922,49.073,48.9922,49.073,11510.0,49.032,55 | |
| 2024-02-05 19:16:00,1707160560000,49.096,49.096,49.096,49.096,5390.0,49.085,20 | |
| 2024-02-05 19:17:00,1707160620000,49.098,49.174,49.0966,49.174,20190.0,49.1448,76 | |
| 2024-02-05 19:18:00,1707160680000,49.174,49.1941,49.174,49.193,15350.0,49.182,45 | |
| 2024-02-05 19:19:00,1707160740000,49.15,49.15,49.123,49.123,12600.0,49.1378,44 | |
| 2024-02-05 19:20:00,1707160800000,49.187,49.187,49.187,49.187,2420.0,49.1885,12 | |
| 2024-02-05 19:24:00,1707161040000,49.296,49.349,49.296,49.332,15470.0,49.3256,52 | |
| 2024-02-05 19:25:00,1707161100000,49.303,49.3208,49.292,49.292,11660.0,49.3053,49 | |
| 2024-02-05 19:28:00,1707161280000,49.2,49.2,49.2,49.2,5040.0,49.2014,11 | |
| 2024-02-05 19:29:00,1707161340000,49.2,49.2,49.0547,49.0547,7410.0,49.1406,38 | |
| 2024-02-05 19:30:00,1707161400000,49.149,49.2,49.149,49.2,14310.0,49.1857,48 | |
| 2024-02-05 19:33:00,1707161580000,49.254,49.254,49.254,49.254,2660.0,49.2557,8 | |
| 2024-02-05 19:34:00,1707161640000,49.3139,49.3139,49.3139,49.3139,1790.0,49.2802,9 | |
| 2024-02-05 19:37:00,1707161820000,49.254,49.254,49.1909,49.1909,5860.0,49.2341,17 | |
| 2024-02-05 19:38:00,1707161880000,49.218,49.22,49.14,49.14,5410.0,49.2022,30 | |
| 2024-02-05 19:43:00,1707162180000,49.25,49.25,49.25,49.25,3850.0,49.2581,33 | |
| 2024-02-05 19:45:00,1707162300000,49.236,49.236,49.236,49.236,2020.0,49.2429,17 | |
| 2024-02-05 19:46:00,1707162360000,49.1914,49.1914,49.167,49.167,5150.0,49.2011,30 | |
| 2024-02-05 19:48:00,1707162480000,49.249,49.266,49.249,49.256,11020.0,49.2504,43 | |
| 2024-02-05 19:49:00,1707162540000,49.324,49.324,49.164,49.178,5090.0,49.2319,25 | |
| 2024-02-05 19:50:00,1707162600000,49.216,49.216,49.1722,49.1722,6790.0,49.1559,27 | |
| 2024-02-05 19:51:00,1707162660000,49.119,49.1325,49.029,49.029,8220.0,49.1095,38 | |
| 2024-02-05 19:55:00,1707162900000,49.13,49.13,49.13,49.13,4090.0,49.1482,30 | |
| 2024-02-05 19:58:00,1707163080000,49.107,49.107,49.09,49.09,10850.0,49.1021,17 | |
| 2024-02-05 19:59:00,1707163140000,49.06,49.0641,49.06,49.0641,17510.0,49.0649,58 | |
| 2024-02-05 20:00:00,1707163200000,49.059,49.059,49.0526,49.0526,2980.0,49.0566,14 | |
| 2024-02-05 20:01:00,1707163260000,48.956,48.9683,48.956,48.957,15410.0,48.9855,82 | |
| 2024-02-05 20:03:00,1707163380000,48.853,48.853,48.853,48.853,3490.0,48.908,29 | |
| 2024-02-05 20:04:00,1707163440000,48.8677,48.8677,48.8677,48.8677,1980.0,48.8906,13 | |
| 2024-02-05 20:05:00,1707163500000,48.885,48.916,48.885,48.9,15970.0,48.8945,68 | |
| 2024-02-05 20:06:00,1707163560000,48.845,48.845,48.781,48.781,21070.0,48.8193,84 | |
| 2024-02-05 20:07:00,1707163620000,48.728,48.9,48.713,48.9,52260.0,48.7749,211 | |
| 2024-02-05 20:09:00,1707163740000,48.801,48.801,48.8,48.8,7600.0,48.8078,33 | |
| 2024-02-05 20:10:00,1707163800000,48.8,48.8,48.8,48.8,15080.0,48.8059,26 | |
| 2024-02-05 20:11:00,1707163860000,48.78,48.78,48.78,48.78,2760.0,48.8092,24 | |
| 2024-02-05 20:12:00,1707163920000,48.7614,48.8,48.7614,48.8,24080.0,48.7836,46 | |
| 2024-02-05 20:13:00,1707163980000,48.75,48.75,48.75,48.75,10130.0,48.7669,54 | |
| 2024-02-05 20:14:00,1707164040000,48.7022,48.7022,48.7022,48.7022,8100.0,48.7685,36 | |
| 2024-02-05 20:15:00,1707164100000,48.751,48.751,48.7102,48.7102,18540.0,48.7414,60 | |
| 2024-02-05 20:16:00,1707164160000,48.786,48.892,48.78,48.78,47080.0,48.8181,94 | |
| 2024-02-05 20:17:00,1707164220000,48.836,48.935,48.836,48.935,40710.0,48.8867,77 | |
| 2024-02-05 20:18:00,1707164280000,48.883,48.883,48.862,48.862,11310.0,48.8646,56 | |
| 2024-02-05 20:19:00,1707164340000,48.8844,48.8925,48.846,48.846,6250.0,48.8775,17 | |
| 2024-02-05 20:20:00,1707164400000,48.8063,48.8063,48.8063,48.8063,4550.0,48.8275,29 | |
| 2024-02-05 20:21:00,1707164460000,48.865,48.865,48.858,48.858,5900.0,48.8581,13 | |
| 2024-02-05 20:22:00,1707164520000,48.801,48.8667,48.801,48.8667,7800.0,48.8382,35 | |
| 2024-02-05 20:23:00,1707164580000,48.8353,48.849,48.8353,48.849,9300.0,48.8404,25 | |
| 2024-02-05 20:24:00,1707164640000,48.8971,48.8971,48.8945,48.8945,6650.0,48.8747,27 | |
| 2024-02-05 20:25:00,1707164700000,48.898,48.898,48.845,48.845,7660.0,48.8771,25 | |
| 2024-02-05 20:27:00,1707164820000,48.838,48.936,48.838,48.936,7470.0,48.9034,24 | |
| 2024-02-05 20:28:00,1707164880000,48.94,48.987,48.94,48.987,11240.0,48.9713,45 | |
| 2024-02-05 20:31:00,1707165060000,49.025,49.052,48.987,49.052,16670.0,49.017,55 | |
| 2024-02-05 20:32:00,1707165120000,49.096,49.096,49.052,49.052,12800.0,49.0603,35 | |
| 2024-02-05 20:33:00,1707165180000,49.052,49.077,49.036,49.036,16050.0,49.0669,43 | |
| 2024-02-05 20:34:00,1707165240000,49.03,49.1391,49.03,49.1391,19860.0,49.0918,37 | |
| 2024-02-05 20:35:00,1707165300000,49.1105,49.1105,49.1105,49.1105,3490.0,49.1268,22 | |
| 2024-02-05 20:36:00,1707165360000,49.133,49.133,49.108,49.108,12470.0,49.0993,56 | |
| 2024-02-05 20:37:00,1707165420000,49.05,49.05,49.049,49.05,32100.0,49.0485,90 | |
| 2024-02-05 20:38:00,1707165480000,49.0695,49.0695,48.987,48.987,10800.0,49.0106,45 | |
| 2024-02-05 20:39:00,1707165540000,48.982,48.987,48.982,48.987,8540.0,48.9841,36 | |
| 2024-02-05 20:40:00,1707165600000,49.0136,49.035,49.0136,49.035,6200.0,49.0124,33 | |
| 2024-02-05 20:41:00,1707165660000,48.989,49.076,48.989,49.048,22960.0,49.0434,101 | |
| 2024-02-05 20:42:00,1707165720000,49.027,49.035,49.027,49.035,7130.0,49.0304,35 | |
| 2024-02-05 20:43:00,1707165780000,49.047,49.047,49.047,49.047,6790.0,49.0525,27 | |
| 2024-02-05 20:44:00,1707165840000,49.0211,49.0211,49.0211,49.0211,4170.0,49.0522,28 | |
| 2024-02-05 20:46:00,1707165960000,49.1,49.1,49.0815,49.0815,11210.0,49.0923,41 | |
| 2024-02-05 20:47:00,1707166020000,49.0418,49.0418,49.0418,49.0418,3250.0,49.0649,26 | |
| 2024-02-05 20:49:00,1707166140000,49.08,49.0833,49.08,49.0833,10850.0,49.0642,78 | |
| 2024-02-05 20:50:00,1707166200000,49.097,49.199,49.097,49.1405,26710.0,49.1169,100 | |
| 2024-02-05 20:51:00,1707166260000,49.1455,49.1455,49.065,49.069,21520.0,49.0852,105 | |
| 2024-02-05 20:52:00,1707166320000,49.0654,49.0654,49.028,49.028,10340.0,49.0434,97 | |
| 2024-02-05 20:53:00,1707166380000,49.064,49.064,49.012,49.014,40360.0,49.0472,115 | |
| 2024-02-05 20:54:00,1707166440000,49.007,49.0328,48.9901,49.0155,29590.0,49.024,125 | |
| 2024-02-05 20:56:00,1707166560000,49.058,49.1285,49.057,49.124,113490.0,49.0982,265 | |
| 2024-02-05 20:57:00,1707166620000,49.103,49.133,49.1,49.1,35810.0,49.1112,144 | |
| 2024-02-05 20:58:00,1707166680000,49.086,49.121,49.051,49.051,89810.0,49.0916,322 | |
| 2024-02-05 20:59:00,1707166740000,49.064,49.064,49.016,49.047,66050.0,49.0383,453 | |
| 2024-02-05 21:00:00,1707166800000,49.06,49.06,49.06,49.06,10510.0,49.06,14 | |
| 2024-02-05 21:04:00,1707167040000,49.06,49.06,49.06,49.06,17660.0,49.06,2 | |
| 2024-02-05 21:14:00,1707167640000,49.16,49.16,49.16,49.16,1150.0,49.1595,6 | |
| 2024-02-05 21:20:00,1707168000000,49.06,49.06,49.06,49.06,3040.0,49.0615,2 | |
| 2024-02-05 21:27:00,1707168420000,49.1,49.1,49.1,49.1,2490.0,49.1083,6 | |
| 2024-02-05 23:41:00,1707176460000,48.95,48.95,48.95,48.95,1690.0,48.95,1 | |
| 2024-02-06 00:10:00,1707178200000,49.06,49.06,49.06,49.06,1070.0,49.06,1 | |
| 2024-02-06 00:53:00,1707180780000,49.014,49.014,49.014,49.014,1000.0,49.014,1 | |
| 2024-02-06 12:14:00,1707221640000,49.501,49.501,49.501,49.501,2440.0,49.5205,18 | |
| 2024-02-06 12:37:00,1707223020000,49.372,49.372,49.334,49.334,4580.0,49.3613,8 | |
| 2024-02-06 13:00:00,1707224400000,49.4998,49.4998,49.479,49.479,7450.0,49.4776,23 | |
| 2024-02-06 13:21:00,1707225660000,49.35,49.35,49.35,49.35,1600.0,49.3503,6 | |
| 2024-02-06 13:26:00,1707225960000,49.48,49.48,49.48,49.48,1000.0,49.48,1 | |
| 2024-02-06 13:30:00,1707226200000,49.48,49.5,49.48,49.5,21420.0,49.4872,15 | |
| 2024-02-06 13:37:00,1707226620000,49.56,49.56,49.56,49.56,2200.0,49.5553,7 | |
| 2024-02-06 13:42:00,1707226920000,49.57,49.57,49.57,49.57,2250.0,49.5732,6 | |
| 2024-02-06 13:48:00,1707227280000,49.6,49.6,49.57,49.57,3910.0,49.5918,15 | |
| 2024-02-06 13:51:00,1707227460000,49.5,49.676,49.5,49.676,7470.0,49.6233,14 | |
| 2024-02-06 14:09:00,1707228540000,49.675,49.675,49.675,49.675,1550.0,49.6729,2 | |
| 2024-02-06 14:21:00,1707229260000,49.687,49.7,49.687,49.687,17530.0,49.6907,43 | |
| 2024-02-06 14:25:00,1707229500000,49.55,49.55,49.55,49.55,3060.0,49.551,5 | |
| 2024-02-06 14:26:00,1707229560000,49.767,49.767,49.767,49.767,5000.0,49.767,1 | |
| 2024-02-06 14:28:00,1707229680000,49.55,49.55,49.55,49.55,8640.0,49.5457,17 | |
| 2024-02-06 14:30:00,1707229800000,49.33,49.491,49.33,49.484,81100.0,49.3744,228 | |
| 2024-02-06 14:31:00,1707229860000,49.5,49.6291,49.331,49.6291,30060.0,49.4504,96 | |
| 2024-02-06 14:32:00,1707229920000,49.371,49.63,49.331,49.63,20640.0,49.5238,78 | |
| 2024-02-06 14:33:00,1707229980000,49.629,49.98,49.5779,49.8885,83420.0,49.761,141 | |
| 2024-02-06 14:34:00,1707230040000,49.85,49.8918,49.72,49.72,47830.0,49.8178,114 | |
| 2024-02-06 14:35:00,1707230100000,49.8465,50.0,49.72,50.0,42190.0,49.9232,128 | |
| 2024-02-06 14:36:00,1707230160000,50.1,50.499,50.061,50.499,126160.0,50.2627,368 | |
| 2024-02-06 14:37:00,1707230220000,50.3,50.382,50.094,50.094,65050.0,50.263,169 | |
| 2024-02-06 14:38:00,1707230280000,50.1038,50.1038,50.0488,50.084,14610.0,50.1019,60 | |
| 2024-02-06 14:39:00,1707230340000,50.025,50.5,50.024,50.3942,65890.0,50.2592,196 | |
| 2024-02-06 14:40:00,1707230400000,50.399,50.594,50.363,50.5838,68170.0,50.5013,164 | |
| 2024-02-06 14:41:00,1707230460000,50.5847,50.5847,50.375,50.375,42340.0,50.4485,148 | |
| 2024-02-06 14:42:00,1707230520000,50.402,50.4263,50.105,50.105,23520.0,50.2844,93 | |
| 2024-02-06 14:43:00,1707230580000,50.2373,50.2373,49.979,50.0365,37570.0,50.0832,102 | |
| 2024-02-06 14:44:00,1707230640000,50.053,50.259,50.039,50.257,31760.0,50.1625,110 | |
| 2024-02-06 14:45:00,1707230700000,50.3,50.3,50.3,50.3,8330.0,50.2442,50 | |
| 2024-02-06 14:46:00,1707230760000,50.1925,50.1925,50.1925,50.1925,3720.0,50.1964,40 | |
| 2024-02-06 14:47:00,1707230820000,50.25,50.349,50.136,50.136,38070.0,50.2339,124 | |
| 2024-02-06 14:48:00,1707230880000,50.13,50.28,50.13,50.28,18160.0,50.1508,90 | |
| 2024-02-06 14:49:00,1707230940000,50.154,50.25,50.154,50.249,26910.0,50.2199,87 | |
| 2024-02-06 14:50:00,1707231000000,50.25,50.3,50.219,50.22,16570.0,50.2462,53 | |
| 2024-02-06 14:51:00,1707231060000,50.155,50.155,50.026,50.1535,32090.0,50.1143,84 | |
| 2024-02-06 14:52:00,1707231120000,50.24,50.25,50.057,50.25,11740.0,50.1764,38 | |
| 2024-02-06 14:53:00,1707231180000,50.27,50.343,50.27,50.3,26990.0,50.3084,92 | |
| 2024-02-06 14:54:00,1707231240000,50.3,50.403,50.3,50.3833,39500.0,50.3611,89 | |
| 2024-02-06 14:55:00,1707231300000,50.35,50.35,50.2488,50.2488,15730.0,50.2991,51 | |
| 2024-02-06 14:56:00,1707231360000,50.3,50.335,50.2012,50.2796,19750.0,50.2451,66 | |
| 2024-02-06 14:57:00,1707231420000,50.178,50.178,50.121,50.1357,7450.0,50.1431,18 | |
| 2024-02-06 14:58:00,1707231480000,50.239,50.239,50.147,50.201,24890.0,50.1832,88 | |
| 2024-02-06 14:59:00,1707231540000,50.2745,50.35,50.148,50.148,17160.0,50.2886,74 | |
| 2024-02-06 15:00:00,1707231600000,50.005,50.006,49.974,49.9998,35760.0,50.0134,161 | |
| 2024-02-06 15:01:00,1707231660000,49.9845,49.9845,49.9845,49.9845,3380.0,50.0379,29 | |
| 2024-02-06 15:02:00,1707231720000,50.16,50.16,49.845,49.845,21180.0,50.0525,69 | |
| 2024-02-06 15:03:00,1707231780000,49.857,50.073,49.857,49.9795,19280.0,49.9902,54 | |
| 2024-02-06 15:04:00,1707231840000,50.092,50.1868,50.0563,50.0563,20060.0,50.091,68 | |
| 2024-02-06 15:05:00,1707231900000,50.0,50.0,49.8287,49.918,31500.0,49.9543,85 | |
| 2024-02-06 15:06:00,1707231960000,50.014,50.016,50.014,50.016,13020.0,49.9416,57 | |
| 2024-02-06 15:07:00,1707232020000,49.8957,50.162,49.8,50.162,51140.0,50.0279,133 | |
| 2024-02-06 15:08:00,1707232080000,50.1922,50.1922,50.135,50.135,7010.0,50.1588,47 | |
| 2024-02-06 15:09:00,1707232140000,50.1878,50.245,50.1,50.161,18940.0,50.1433,85 | |
| 2024-02-06 15:11:00,1707232260000,50.06,50.169,50.06,50.169,9880.0,50.1436,56 | |
| 2024-02-06 15:12:00,1707232320000,50.0815,50.276,50.0815,50.181,7690.0,50.1639,39 | |
| 2024-02-06 15:13:00,1707232380000,50.098,50.098,49.931,49.931,6670.0,50.076,52 | |
| 2024-02-06 15:14:00,1707232440000,50.123,50.147,50.026,50.067,6860.0,50.1061,32 | |
| 2024-02-06 15:15:00,1707232500000,50.118,50.118,50.111,50.111,3580.0,50.1183,31 | |
| 2024-02-06 15:16:00,1707232560000,50.1348,50.182,50.081,50.081,9980.0,50.151,40 | |
| 2024-02-06 15:17:00,1707232620000,50.23,50.438,50.18,50.367,28830.0,50.3195,113 | |
| 2024-02-06 15:18:00,1707232680000,50.4289,50.5,50.368,50.477,63950.0,50.4537,139 | |
| 2024-02-06 15:19:00,1707232740000,50.456,50.6,50.456,50.596,63320.0,50.5678,102 | |
| 2024-02-06 15:20:00,1707232800000,50.6,50.696,50.374,50.696,75070.0,50.5627,140 | |
| 2024-02-06 15:21:00,1707232860000,50.646,50.6581,50.5855,50.629,22990.0,50.611,92 | |
| 2024-02-06 15:22:00,1707232920000,50.571,50.7042,50.571,50.6921,41030.0,50.6295,125 | |
| 2024-02-06 15:23:00,1707232980000,50.584,50.6833,50.566,50.566,7030.0,50.5745,33 | |
| 2024-02-06 15:24:00,1707233040000,50.5349,50.5349,50.417,50.5,9050.0,50.5087,57 | |
| 2024-02-06 15:25:00,1707233100000,50.544,50.5978,50.4125,50.5978,14860.0,50.5137,63 | |
| 2024-02-06 15:26:00,1707233160000,50.5684,50.656,50.5684,50.651,7830.0,50.6433,47 | |
| 2024-02-06 15:27:00,1707233220000,50.6462,50.6462,50.6462,50.6462,4200.0,50.639,27 | |
| 2024-02-06 15:28:00,1707233280000,50.6455,50.79,50.6455,50.79,26970.0,50.752,135 | |
| 2024-02-06 15:29:00,1707233340000,50.866,50.8716,50.7776,50.794,48020.0,50.8255,121 | |
| 2024-02-06 15:30:00,1707233400000,50.9192,50.9192,50.679,50.679,15350.0,50.8631,84 | |
| 2024-02-06 15:31:00,1707233460000,50.8364,50.898,50.726,50.726,20410.0,50.7845,81 | |
| 2024-02-06 15:32:00,1707233520000,50.8,50.8,50.7278,50.7278,8210.0,50.71,46 | |
| 2024-02-06 15:33:00,1707233580000,50.8,50.809,50.8,50.809,12540.0,50.7966,59 | |
| 2024-02-06 15:34:00,1707233640000,50.758,50.758,50.664,50.702,16920.0,50.7148,55 | |
| 2024-02-06 15:35:00,1707233700000,50.677,50.786,50.677,50.786,9960.0,50.746,47 | |
| 2024-02-06 15:36:00,1707233760000,50.75,50.7505,50.679,50.679,19030.0,50.7191,60 | |
| 2024-02-06 15:38:00,1707233880000,50.728,50.728,50.728,50.728,9720.0,50.7002,55 | |
| 2024-02-06 15:39:00,1707233940000,50.7,50.728,50.7,50.728,3680.0,50.7009,24 | |
| 2024-02-06 15:40:00,1707234000000,50.7,50.7,50.684,50.7,48860.0,50.6985,85 | |
| 2024-02-06 15:41:00,1707234060000,50.675,50.7571,50.675,50.694,9300.0,50.7105,51 | |
| 2024-02-06 15:42:00,1707234120000,50.7,50.7,50.604,50.604,26210.0,50.6415,57 | |
| 2024-02-06 15:43:00,1707234180000,50.639,50.639,50.639,50.639,2030.0,50.6412,24 | |
| 2024-02-06 15:44:00,1707234240000,50.535,50.615,50.535,50.6094,7830.0,50.5976,25 | |
| 2024-02-06 15:45:00,1707234300000,50.7728,50.7728,50.699,50.699,12840.0,50.7167,63 | |
| 2024-02-06 15:46:00,1707234360000,50.7711,50.7711,50.5513,50.65,65930.0,50.6292,184 | |
| 2024-02-06 15:47:00,1707234420000,50.664,50.684,50.664,50.684,11790.0,50.6653,45 | |
| 2024-02-06 15:48:00,1707234480000,50.607,50.715,50.607,50.7113,13390.0,50.674,59 | |
| 2024-02-06 15:49:00,1707234540000,50.6907,50.6907,50.5791,50.5791,7680.0,50.6502,38 | |
| 2024-02-06 15:50:00,1707234600000,50.708,50.7599,50.6768,50.7599,5190.0,50.7142,24 | |
| 2024-02-06 15:51:00,1707234660000,50.7615,50.7615,50.672,50.672,5040.0,50.7127,19 | |
| 2024-02-06 15:52:00,1707234720000,50.629,50.629,50.5,50.502,22810.0,50.5612,74 | |
| 2024-02-06 15:53:00,1707234780000,50.5459,50.549,50.326,50.326,21950.0,50.4229,53 | |
| 2024-02-06 15:54:00,1707234840000,50.341,50.399,50.3245,50.3582,25470.0,50.3579,67 | |
| 2024-02-06 15:55:00,1707234900000,50.487,50.5069,50.487,50.5069,7410.0,50.4939,33 | |
| 2024-02-06 15:56:00,1707234960000,50.578,50.578,50.523,50.541,9900.0,50.5438,59 | |
| 2024-02-06 15:57:00,1707235020000,50.4985,50.4985,50.3745,50.472,9460.0,50.4563,41 | |
| 2024-02-06 15:58:00,1707235080000,50.4118,50.4699,50.4108,50.45,17450.0,50.4423,50 | |
| 2024-02-06 15:59:00,1707235140000,50.534,50.534,50.453,50.4825,8680.0,50.4835,33 | |
| 2024-02-06 16:00:00,1707235200000,50.4675,50.5763,50.4675,50.5763,7370.0,50.4832,18 | |
| 2024-02-06 16:01:00,1707235260000,50.511,50.6665,50.511,50.587,17130.0,50.5954,56 | |
| 2024-02-06 16:02:00,1707235320000,50.52,50.52,50.52,50.52,6360.0,50.5452,27 | |
| 2024-02-06 16:03:00,1707235380000,50.468,50.468,50.468,50.468,8640.0,50.4682,47 | |
| 2024-02-06 16:04:00,1707235440000,50.4655,50.4801,50.3903,50.466,9460.0,50.4587,26 | |
| 2024-02-06 16:05:00,1707235500000,50.474,50.546,50.4725,50.546,6460.0,50.4842,32 | |
| 2024-02-06 16:06:00,1707235560000,50.528,50.606,50.509,50.532,32850.0,50.5334,72 | |
| 2024-02-06 16:08:00,1707235680000,50.625,50.724,50.625,50.703,31340.0,50.6741,88 | |
| 2024-02-06 16:09:00,1707235740000,50.6655,50.6655,50.6655,50.6655,38660.0,50.6755,45 | |
| 2024-02-06 16:10:00,1707235800000,50.66,50.661,50.655,50.661,9720.0,50.6663,46 | |
| 2024-02-06 16:11:00,1707235860000,50.624,50.636,50.624,50.627,14630.0,50.6341,50 | |
| 2024-02-06 16:12:00,1707235920000,50.557,50.605,50.521,50.521,11170.0,50.5686,60 | |
| 2024-02-06 16:13:00,1707235980000,50.4375,50.5137,50.345,50.345,31890.0,50.4014,105 | |
| 2024-02-06 16:14:00,1707236040000,50.4,50.536,50.3105,50.4187,13420.0,50.449,36 | |
| 2024-02-06 16:15:00,1707236100000,50.597,50.643,50.557,50.6,28560.0,50.6082,60 | |
| 2024-02-06 16:16:00,1707236160000,50.532,50.584,50.532,50.584,6270.0,50.5553,21 | |
| 2024-02-06 16:17:00,1707236220000,50.518,50.597,50.518,50.518,8300.0,50.5548,24 | |
| 2024-02-06 16:18:00,1707236280000,50.512,50.5576,50.512,50.554,14770.0,50.5493,46 | |
| 2024-02-06 16:19:00,1707236340000,50.5415,50.5415,50.492,50.492,12630.0,50.5042,47 | |
| 2024-02-06 16:20:00,1707236400000,50.55,50.59,50.55,50.59,18180.0,50.5721,62 | |
| 2024-02-06 16:21:00,1707236460000,50.5243,50.73,50.5243,50.648,36910.0,50.6601,84 | |
| 2024-02-06 16:22:00,1707236520000,50.719,50.745,50.552,50.552,32280.0,50.65,120 | |
| 2024-02-06 16:23:00,1707236580000,50.5305,50.632,50.5305,50.632,6880.0,50.577,34 | |
| 2024-02-06 16:24:00,1707236640000,50.534,50.722,50.534,50.702,29880.0,50.6649,71 | |
| 2024-02-06 16:25:00,1707236700000,50.65,50.6756,50.626,50.6756,20350.0,50.643,65 | |
| 2024-02-06 16:26:00,1707236760000,50.6759,50.7238,50.67,50.67,45420.0,50.6919,122 | |
| 2024-02-06 16:27:00,1707236820000,50.6745,50.6746,50.604,50.604,16710.0,50.6497,43 | |
| 2024-02-06 16:28:00,1707236880000,50.695,50.695,50.653,50.653,6320.0,50.6628,27 | |
| 2024-02-06 16:29:00,1707236940000,50.742,50.742,50.742,50.742,4360.0,50.7204,37 | |
| 2024-02-06 16:30:00,1707237000000,50.669,50.669,50.669,50.669,5710.0,50.7041,38 | |
| 2024-02-06 16:31:00,1707237060000,50.7055,50.824,50.667,50.824,48450.0,50.7697,128 | |
| 2024-02-06 16:32:00,1707237120000,50.8,50.8271,50.731,50.731,13550.0,50.7803,51 | |
| 2024-02-06 16:33:00,1707237180000,50.739,50.802,50.675,50.802,8490.0,50.7221,32 | |
| 2024-02-06 16:34:00,1707237240000,50.7915,50.793,50.7047,50.7047,6960.0,50.7637,22 | |
| 2024-02-06 16:35:00,1707237300000,50.572,50.803,50.572,50.7254,10190.0,50.712,37 | |
| 2024-02-06 16:36:00,1707237360000,50.71,50.71,50.622,50.622,10590.0,50.6567,38 | |
| 2024-02-06 16:37:00,1707237420000,50.657,50.683,50.657,50.683,5160.0,50.6668,30 | |
| 2024-02-06 16:38:00,1707237480000,50.682,50.7,50.6185,50.6185,11920.0,50.657,44 | |
| 2024-02-06 16:39:00,1707237540000,50.6705,50.6705,50.583,50.583,10620.0,50.6147,27 | |
| 2024-02-06 16:40:00,1707237600000,50.5655,50.599,50.5655,50.599,5980.0,50.5779,32 | |
| 2024-02-06 16:41:00,1707237660000,50.5,50.5915,50.5,50.5915,8860.0,50.4879,48 | |
| 2024-02-06 16:42:00,1707237720000,50.507,50.507,50.507,50.507,4440.0,50.4386,24 | |
| 2024-02-06 16:43:00,1707237780000,50.5305,50.5305,50.5305,50.5305,5280.0,50.4685,23 | |
| 2024-02-06 16:44:00,1707237840000,50.421,50.421,50.375,50.375,16550.0,50.4136,50 | |
| 2024-02-06 16:45:00,1707237900000,50.309,50.31,50.3,50.3,16840.0,50.3199,51 | |
| 2024-02-06 16:46:00,1707237960000,50.3,50.3,50.229,50.229,8320.0,50.2733,27 | |
| 2024-02-06 16:47:00,1707238020000,50.3405,50.3405,50.241,50.241,4600.0,50.2754,17 | |
| 2024-02-06 16:48:00,1707238080000,50.138,50.138,50.002,50.012,39410.0,50.0792,123 | |
| 2024-02-06 16:49:00,1707238140000,50.07,50.07,50.003,50.003,13440.0,50.0175,34 | |
| 2024-02-06 16:50:00,1707238200000,50.008,50.008,49.8845,49.8845,30630.0,49.9374,106 | |
| 2024-02-06 16:51:00,1707238260000,49.8,49.801,49.724,49.725,25890.0,49.7714,112 | |
| 2024-02-06 16:52:00,1707238320000,49.723,49.723,49.6,49.6,21860.0,49.6805,68 | |
| 2024-02-06 16:53:00,1707238380000,49.612,49.632,49.5,49.5632,42730.0,49.5828,96 | |
| 2024-02-06 16:54:00,1707238440000,49.6,49.7,49.5692,49.689,20660.0,49.6627,72 | |
| 2024-02-06 16:55:00,1707238500000,49.6395,49.6395,49.5894,49.5905,34870.0,49.6265,63 | |
| 2024-02-06 16:56:00,1707238560000,49.652,49.652,49.5845,49.5845,5760.0,49.6059,20 | |
| 2024-02-06 16:57:00,1707238620000,49.666,49.672,49.654,49.672,10930.0,49.655,34 | |
| 2024-02-06 16:58:00,1707238680000,49.6,49.643,49.535,49.6325,31420.0,49.6184,87 | |
| 2024-02-06 16:59:00,1707238740000,49.5856,49.5856,49.568,49.568,7950.0,49.5784,32 | |
| 2024-02-06 17:00:00,1707238800000,49.5775,49.5775,49.5644,49.5644,5910.0,49.5666,24 | |
| 2024-02-06 17:01:00,1707238860000,49.5775,49.609,49.564,49.564,19530.0,49.5878,56 | |
| 2024-02-06 17:02:00,1707238920000,49.564,49.564,49.433,49.5525,43250.0,49.5082,128 | |
| 2024-02-06 17:03:00,1707238980000,49.5095,49.636,49.5095,49.616,9860.0,49.5955,44 | |
| 2024-02-06 17:04:00,1707239040000,49.624,49.692,49.624,49.692,59980.0,49.6499,148 | |
| 2024-02-06 17:05:00,1707239100000,49.653,49.668,49.653,49.653,31180.0,49.6544,74 | |
| 2024-02-06 17:06:00,1707239160000,49.571,49.571,49.501,49.501,13360.0,49.5353,67 | |
| 2024-02-06 17:07:00,1707239220000,49.497,49.507,49.497,49.507,6970.0,49.52,30 | |
| 2024-02-06 17:08:00,1707239280000,49.5845,49.684,49.5845,49.684,19590.0,49.6595,72 | |
| 2024-02-06 17:09:00,1707239340000,49.6805,49.6805,49.641,49.641,8120.0,49.6607,45 | |
| 2024-02-06 17:10:00,1707239400000,49.681,49.681,49.6,49.6,13420.0,49.6242,49 | |
| 2024-02-06 17:11:00,1707239460000,49.6002,49.671,49.6002,49.609,15680.0,49.6062,18 | |
| 2024-02-06 17:12:00,1707239520000,49.643,49.643,49.5,49.508,19870.0,49.5255,48 | |
| 2024-02-06 17:13:00,1707239580000,49.512,49.512,49.463,49.464,7880.0,49.4828,32 | |
| 2024-02-06 17:14:00,1707239640000,49.413,49.45,49.3312,49.45,60770.0,49.3631,72 | |
| 2024-02-06 17:15:00,1707239700000,49.3359,49.45,49.3321,49.338,66080.0,49.397,135 | |
| 2024-02-06 17:16:00,1707239760000,49.4055,49.472,49.4,49.4374,14490.0,49.4363,57 | |
| 2024-02-06 17:17:00,1707239820000,49.4848,49.494,49.4,49.494,19130.0,49.4655,63 | |
| 2024-02-06 17:18:00,1707239880000,49.401,49.406,49.384,49.384,14310.0,49.4033,39 | |
| 2024-02-06 17:19:00,1707239940000,49.3668,49.4937,49.3668,49.472,15190.0,49.4537,17 | |
| 2024-02-06 17:20:00,1707240000000,49.441,49.464,49.429,49.447,31400.0,49.4446,107 | |
| 2024-02-06 17:21:00,1707240060000,49.353,49.366,49.3477,49.366,16110.0,49.3571,43 | |
| 2024-02-06 17:22:00,1707240120000,49.35,49.35,49.312,49.3125,11070.0,49.3385,50 | |
| 2024-02-06 17:23:00,1707240180000,49.391,49.4,49.347,49.399,15150.0,49.3812,51 | |
| 2024-02-06 17:24:00,1707240240000,49.359,49.434,49.359,49.434,19530.0,49.4007,67 | |
| 2024-02-06 17:25:00,1707240300000,49.4995,49.548,49.4995,49.548,14000.0,49.5134,57 | |
| 2024-02-06 17:26:00,1707240360000,49.5,49.539,49.5,49.539,7640.0,49.5345,38 | |
| 2024-02-06 17:27:00,1707240420000,49.583,49.583,49.576,49.576,10590.0,49.5652,51 | |
| 2024-02-06 17:28:00,1707240480000,49.6,49.6096,49.6,49.6,6780.0,49.6035,29 | |
| 2024-02-06 17:29:00,1707240540000,49.52,49.52,49.517,49.517,7830.0,49.5226,52 | |
| 2024-02-06 17:30:00,1707240600000,49.561,49.561,49.561,49.561,2850.0,49.5622,22 | |
| 2024-02-06 17:31:00,1707240660000,49.501,49.501,49.501,49.501,2660.0,49.5398,25 | |
| 2024-02-06 17:32:00,1707240720000,49.548,49.548,49.5,49.5,12270.0,49.5031,50 | |
| 2024-02-06 17:34:00,1707240840000,49.4967,49.5348,49.4967,49.5348,5560.0,49.4962,40 | |
| 2024-02-06 17:35:00,1707240900000,49.4875,49.4875,49.465,49.465,7450.0,49.4685,31 | |
| 2024-02-06 17:36:00,1707240960000,49.491,49.502,49.491,49.502,10940.0,49.4889,36 | |
| 2024-02-06 17:37:00,1707241020000,49.4815,49.4815,49.4815,49.4815,3940.0,49.4853,32 | |
| 2024-02-06 17:38:00,1707241080000,49.469,49.504,49.468,49.469,25000.0,49.4761,52 | |
| 2024-02-06 17:39:00,1707241140000,49.554,49.554,49.554,49.554,2430.0,49.5424,17 | |
| 2024-02-06 17:41:00,1707241260000,49.557,49.563,49.5405,49.563,23170.0,49.5591,17 | |
| 2024-02-06 17:43:00,1707241380000,49.594,49.6229,49.594,49.613,16550.0,49.6045,49 | |
| 2024-02-06 17:44:00,1707241440000,49.571,49.571,49.571,49.571,4480.0,49.5781,31 | |
| 2024-02-06 17:45:00,1707241500000,49.5639,49.5639,49.496,49.496,43730.0,49.5071,83 | |
| 2024-02-06 17:46:00,1707241560000,49.5495,49.569,49.5495,49.569,9470.0,49.5458,32 | |
| 2024-02-06 17:47:00,1707241620000,49.554,49.612,49.554,49.612,6880.0,49.5929,27 | |
| 2024-02-06 17:48:00,1707241680000,49.62,49.62,49.588,49.588,8770.0,49.5939,32 | |
| 2024-02-06 17:49:00,1707241740000,49.65,49.65,49.5325,49.5325,4690.0,49.5987,18 | |
| 2024-02-06 17:50:00,1707241800000,49.599,49.65,49.599,49.65,8400.0,49.6337,45 | |
| 2024-02-06 17:52:00,1707241920000,49.63,49.63,49.55,49.55,17310.0,49.6076,47 | |
| 2024-02-06 17:55:00,1707242100000,49.674,49.674,49.6155,49.6155,4920.0,49.6544,24 | |
| 2024-02-06 17:56:00,1707242160000,49.561,49.561,49.561,49.561,4140.0,49.5877,17 | |
| 2024-02-06 17:58:00,1707242280000,49.5932,49.747,49.5932,49.747,6470.0,49.6841,45 | |
| 2024-02-06 17:59:00,1707242340000,49.733,49.7335,49.733,49.7335,7870.0,49.7428,33 | |
| 2024-02-06 18:00:00,1707242400000,49.7674,49.8392,49.6872,49.713,103750.0,49.7769,122 | |
| 2024-02-06 18:01:00,1707242460000,49.7023,49.84,49.7023,49.75,81230.0,49.7768,80 | |
| 2024-02-06 18:02:00,1707242520000,49.807,49.8658,49.807,49.8175,15200.0,49.819,37 | |
| 2024-02-06 18:03:00,1707242580000,49.752,49.762,49.663,49.762,17710.0,49.7264,37 | |
| 2024-02-06 18:04:00,1707242640000,49.72,49.732,49.72,49.732,3940.0,49.7353,12 | |
| 2024-02-06 18:05:00,1707242700000,49.779,49.779,49.6147,49.635,34910.0,49.7199,103 | |
| 2024-02-06 18:06:00,1707242760000,49.683,49.6989,49.6,49.6,6980.0,49.6768,20 | |
| 2024-02-06 18:08:00,1707242880000,49.651,49.6865,49.651,49.6865,19170.0,49.7155,44 | |
| 2024-02-06 18:09:00,1707242940000,49.683,49.699,49.683,49.699,3970.0,49.7054,16 | |
| 2024-02-06 18:10:00,1707243000000,49.6,49.661,49.6,49.661,5460.0,49.6491,29 | |
| 2024-02-06 18:11:00,1707243060000,49.718,49.718,49.718,49.718,1570.0,49.716,8 | |
| 2024-02-06 18:12:00,1707243120000,49.73,49.73,49.73,49.73,2440.0,49.7249,12 | |
| 2024-02-06 18:13:00,1707243180000,49.66,49.7297,49.66,49.7297,2780.0,49.7058,12 | |
| 2024-02-06 18:14:00,1707243240000,49.66,49.66,49.66,49.66,4130.0,49.6652,28 | |
| 2024-02-06 18:15:00,1707243300000,49.637,49.637,49.637,49.637,4200.0,49.64,19 | |
| 2024-02-06 18:19:00,1707243540000,49.613,49.613,49.613,49.613,2450.0,49.6333,27 | |
| 2024-02-06 18:20:00,1707243600000,49.603,49.603,49.603,49.603,7330.0,49.6306,38 | |
| 2024-02-06 18:21:00,1707243660000,49.593,49.609,49.5818,49.5818,7630.0,49.5963,14 | |
| 2024-02-06 18:22:00,1707243720000,49.596,49.596,49.596,49.596,1770.0,49.6059,9 | |
| 2024-02-06 18:24:00,1707243840000,49.6346,49.6346,49.6346,49.6346,3160.0,49.6403,13 | |
| 2024-02-06 18:25:00,1707243900000,49.632,49.65,49.632,49.632,7270.0,49.6201,44 | |
| 2024-02-06 18:26:00,1707243960000,49.668,49.668,49.666,49.666,6010.0,49.6563,27 | |
| 2024-02-06 18:27:00,1707244020000,49.6499,49.6499,49.617,49.623,9420.0,49.6429,34 | |
| 2024-02-06 18:30:00,1707244200000,49.666,49.732,49.666,49.731,8840.0,49.7199,50 | |
| 2024-02-06 18:31:00,1707244260000,49.7335,49.7335,49.622,49.622,15760.0,49.6861,42 | |
| 2024-02-06 18:34:00,1707244440000,49.697,49.714,49.697,49.714,8750.0,49.6959,26 | |
| 2024-02-06 18:36:00,1707244560000,49.726,49.726,49.726,49.726,1890.0,49.6961,13 | |
| 2024-02-06 18:39:00,1707244740000,49.762,49.762,49.7586,49.76,6780.0,49.7661,26 | |
| 2024-02-06 18:40:00,1707244800000,49.762,49.819,49.762,49.762,6410.0,49.7913,21 | |
| 2024-02-06 18:45:00,1707245100000,49.8,49.8,49.8,49.8,1370.0,49.7954,10 | |
| 2024-02-06 18:46:00,1707245160000,49.8,49.807,49.72,49.72,20930.0,49.7627,47 | |
| 2024-02-06 18:47:00,1707245220000,49.7155,49.7155,49.7155,49.7155,2610.0,49.7415,26 | |
| 2024-02-06 18:55:00,1707245700000,49.684,49.716,49.684,49.716,12530.0,49.7127,40 | |
| 2024-02-06 18:56:00,1707245760000,49.736,49.7495,49.736,49.7495,6520.0,49.7453,34 | |
| 2024-02-06 18:58:00,1707245880000,49.75,49.75,49.717,49.717,13840.0,49.7457,27 | |
| 2024-02-06 18:59:00,1707245940000,49.783,49.783,49.616,49.616,3630.0,49.7153,19 | |
| 2024-02-06 19:02:00,1707246120000,49.7148,49.7148,49.7148,49.7148,1840.0,49.7129,8 | |
| 2024-02-06 19:03:00,1707246180000,49.6255,49.785,49.6255,49.785,19030.0,49.7627,62 | |
| 2024-02-06 19:05:00,1707246300000,49.755,49.839,49.755,49.81,14840.0,49.8198,23 | |
| 2024-02-06 19:06:00,1707246360000,49.84,49.845,49.8321,49.8321,10840.0,49.8349,52 | |
| 2024-02-06 19:07:00,1707246420000,49.848,49.848,49.824,49.824,9840.0,49.8427,46 | |
| 2024-02-06 19:08:00,1707246480000,49.8017,49.8017,49.7075,49.7075,10610.0,49.722,49 | |
| 2024-02-06 19:10:00,1707246600000,49.6925,49.6925,49.6925,49.6925,4580.0,49.6826,13 | |
| 2024-02-06 19:11:00,1707246660000,49.7005,49.7005,49.7005,49.7005,4780.0,49.7209,31 | |
| 2024-02-06 19:14:00,1707246840000,49.639,49.641,49.61,49.6395,13330.0,49.6325,29 | |
| 2024-02-06 19:16:00,1707246960000,49.619,49.619,49.619,49.619,3210.0,49.6477,10 | |
| 2024-02-06 19:17:00,1707247020000,49.6,49.6,49.6,49.6,7450.0,49.6042,31 | |
| 2024-02-06 19:18:00,1707247080000,49.573,49.664,49.573,49.664,6180.0,49.6285,47 | |
| 2024-02-06 19:21:00,1707247260000,49.6172,49.6172,49.6172,49.6172,6100.0,49.6917,20 | |
| 2024-02-06 19:22:00,1707247320000,49.797,49.798,49.7124,49.7124,8380.0,49.7768,46 | |
| 2024-02-06 19:23:00,1707247380000,49.706,49.783,49.7024,49.783,8610.0,49.7267,35 | |
| 2024-02-06 19:24:00,1707247440000,49.664,49.664,49.664,49.664,2340.0,49.6975,20 | |
| 2024-02-06 19:25:00,1707247500000,49.79,49.79,49.79,49.79,1860.0,49.763,17 | |
| 2024-02-06 19:26:00,1707247560000,49.766,49.766,49.737,49.737,12970.0,49.7535,48 | |
| 2024-02-06 19:27:00,1707247620000,49.7375,49.7375,49.7375,49.7375,3810.0,49.7532,13 | |
| 2024-02-06 19:28:00,1707247680000,49.698,49.698,49.69,49.69,5000.0,49.7097,29 | |
| 2024-02-06 19:29:00,1707247740000,49.7375,49.738,49.7375,49.738,3800.0,49.7459,14 | |
| 2024-02-06 19:30:00,1707247800000,49.73,49.8,49.73,49.8,11000.0,49.7929,42 | |
| 2024-02-06 19:31:00,1707247860000,49.821,49.821,49.815,49.815,3120.0,49.8306,17 | |
| 2024-02-06 19:33:00,1707247980000,49.8675,49.95,49.8675,49.916,56030.0,49.9162,180 | |
| 2024-02-06 19:34:00,1707248040000,49.9,49.9,49.9,49.9,5210.0,49.8915,28 | |
| 2024-02-06 19:35:00,1707248100000,49.897,49.897,49.876,49.876,5600.0,49.8763,41 | |
| 2024-02-06 19:36:00,1707248160000,49.9,49.9,49.813,49.813,13140.0,49.853,33 | |
| 2024-02-06 19:37:00,1707248220000,49.782,49.823,49.716,49.823,15880.0,49.7912,64 | |
| 2024-02-06 19:38:00,1707248280000,49.82,49.82,49.818,49.818,3180.0,49.8106,12 | |
| 2024-02-06 19:39:00,1707248340000,49.773,49.773,49.773,49.773,3350.0,49.7797,26 | |
| 2024-02-06 19:40:00,1707248400000,49.796,49.797,49.796,49.797,4950.0,49.7947,13 | |
| 2024-02-06 19:41:00,1707248460000,49.773,49.773,49.773,49.773,2080.0,49.7923,18 | |
| 2024-02-06 19:44:00,1707248640000,49.836,49.836,49.836,49.836,8300.0,49.8316,44 | |
| 2024-02-06 19:48:00,1707248880000,49.835,49.9624,49.835,49.9624,30090.0,49.9193,60 | |
| 2024-02-06 19:49:00,1707248940000,49.9967,50.0841,49.9844,50.0841,32290.0,50.004,83 | |
| 2024-02-06 19:50:00,1707249000000,50.031,50.031,49.982,49.982,12210.0,50.0217,50 | |
| 2024-02-06 19:51:00,1707249060000,49.974,50.016,49.963,49.9685,16310.0,49.984,54 | |
| 2024-02-06 19:54:00,1707249240000,50.0,50.0,49.976,49.976,9100.0,49.9887,26 | |
| 2024-02-06 19:55:00,1707249300000,49.976,49.976,49.976,49.976,10510.0,49.998,54 | |
| 2024-02-06 19:56:00,1707249360000,50.0118,50.0118,50.01,50.01,7590.0,50.0174,35 | |
| 2024-02-06 19:57:00,1707249420000,50.021,50.099,50.021,50.099,8840.0,50.0745,47 | |
| 2024-02-06 19:58:00,1707249480000,50.097,50.097,50.071,50.093,14220.0,50.0908,58 | |
| 2024-02-06 19:59:00,1707249540000,50.043,50.043,50.043,50.043,7540.0,50.0835,56 | |
| 2024-02-06 20:00:00,1707249600000,50.1145,50.2,50.105,50.2,33870.0,50.1597,102 | |
| 2024-02-06 20:01:00,1707249660000,50.185,50.185,50.1435,50.145,13650.0,50.1463,51 | |
| 2024-02-06 20:02:00,1707249720000,50.135,50.135,50.135,50.135,1920.0,50.1324,12 | |
| 2024-02-06 20:03:00,1707249780000,50.163,50.164,50.0615,50.0615,29830.0,50.1233,88 | |
| 2024-02-06 20:04:00,1707249840000,50.105,50.128,50.0615,50.128,28350.0,50.0965,99 | |
| 2024-02-06 20:05:00,1707249900000,50.144,50.144,50.144,50.144,2670.0,50.1557,16 | |
| 2024-02-06 20:06:00,1707249960000,50.1525,50.191,50.114,50.191,9660.0,50.156,24 | |
| 2024-02-06 20:07:00,1707250020000,50.1565,50.2,50.1211,50.2,32060.0,50.1628,83 | |
| 2024-02-06 20:08:00,1707250080000,50.174,50.174,50.092,50.118,31500.0,50.1307,113 | |
| 2024-02-06 20:09:00,1707250140000,50.099,50.125,50.073,50.073,27690.0,50.1133,65 | |
| 2024-02-06 20:10:00,1707250200000,50.104,50.104,50.104,50.104,3580.0,50.1193,13 | |
| 2024-02-06 20:11:00,1707250260000,50.1005,50.115,50.052,50.052,28820.0,50.0773,106 | |
| 2024-02-06 20:12:00,1707250320000,50.026,50.026,50.026,50.026,7060.0,50.0512,47 | |
| 2024-02-06 20:13:00,1707250380000,50.017,50.017,49.943,49.9445,14500.0,49.9766,58 | |
| 2024-02-06 20:14:00,1707250440000,49.97,49.97,49.963,49.963,7120.0,49.9794,31 | |
| 2024-02-06 20:15:00,1707250500000,49.9682,49.9682,49.9682,49.9682,6790.0,49.9588,40 | |
| 2024-02-06 20:16:00,1707250560000,49.971,49.971,49.913,49.9325,8890.0,49.9274,40 | |
| 2024-02-06 20:17:00,1707250620000,49.8383,49.87,49.8383,49.87,12830.0,49.8632,53 | |
| 2024-02-06 20:18:00,1707250680000,49.884,49.971,49.87,49.971,32100.0,49.9102,111 | |
| 2024-02-06 20:19:00,1707250740000,50.0,50.0,49.971,49.971,11740.0,49.9885,31 | |
| 2024-02-06 20:21:00,1707250860000,49.956,49.956,49.9,49.934,20350.0,49.9259,62 | |
| 2024-02-06 20:22:00,1707250920000,49.933,50.048,49.922,50.048,23540.0,49.9642,95 | |
| 2024-02-06 20:23:00,1707250980000,50.0046,50.0046,49.992,49.992,5390.0,49.988,27 | |
| 2024-02-06 20:24:00,1707251040000,49.96,49.96,49.96,49.96,6370.0,49.9382,30 | |
| 2024-02-06 20:25:00,1707251100000,49.936,49.936,49.936,49.936,3290.0,49.9615,19 | |
| 2024-02-06 20:26:00,1707251160000,50.031,50.05,50.006,50.006,18040.0,50.0265,47 | |
| 2024-02-06 20:27:00,1707251220000,49.989,49.989,49.8955,49.8955,22490.0,49.9682,73 | |
| 2024-02-06 20:29:00,1707251340000,49.95,50.0,49.9204,50.0,6210.0,49.9503,13 | |
| 2024-02-06 20:30:00,1707251400000,49.956,50.032,49.956,50.02,27800.0,50.0057,73 | |
| 2024-02-06 20:31:00,1707251460000,50.034,50.034,49.983,49.983,12080.0,49.9962,47 | |
| 2024-02-06 20:32:00,1707251520000,49.949,49.949,49.911,49.911,17120.0,49.9383,63 | |
| 2024-02-06 20:33:00,1707251580000,49.911,49.911,49.8808,49.8808,16220.0,49.9045,45 | |
| 2024-02-06 20:34:00,1707251640000,49.972,49.98,49.967,49.9797,15910.0,49.9723,50 | |
| 2024-02-06 20:35:00,1707251700000,49.957,50.0,49.95,50.0,34490.0,49.9675,106 | |
| 2024-02-06 20:36:00,1707251760000,49.999,50.034,49.9815,50.034,14770.0,50.0007,42 | |
| 2024-02-06 20:37:00,1707251820000,50.017,50.063,50.017,50.047,16230.0,50.05,60 | |
| 2024-02-06 20:38:00,1707251880000,49.995,49.995,49.995,49.995,6550.0,49.9957,29 | |
| 2024-02-06 20:39:00,1707251940000,49.928,49.978,49.928,49.978,8530.0,49.966,36 | |
| 2024-02-06 20:40:00,1707252000000,49.963,49.963,49.963,49.963,6300.0,49.962,28 | |
| 2024-02-06 20:41:00,1707252060000,49.9245,49.959,49.9245,49.959,6650.0,49.9352,41 | |
| 2024-02-06 20:42:00,1707252120000,49.954,49.954,49.9045,49.9045,4180.0,49.9372,29 | |
| 2024-02-06 20:43:00,1707252180000,49.944,49.944,49.879,49.879,9030.0,49.9186,46 | |
| 2024-02-06 20:44:00,1707252240000,49.96,49.961,49.9,49.9,8530.0,49.9468,56 | |
| 2024-02-06 20:45:00,1707252300000,49.934,49.934,49.934,49.934,6810.0,49.9533,60 | |
| 2024-02-06 20:46:00,1707252360000,50.0,50.0615,50.0,50.048,42020.0,50.0229,134 | |
| 2024-02-06 20:47:00,1707252420000,50.046,50.048,50.02,50.047,20380.0,50.0311,74 | |
| 2024-02-06 20:48:00,1707252480000,50.022,50.022,50.022,50.022,12580.0,50.0456,68 | |
| 2024-02-06 20:50:00,1707252600000,50.071,50.072,49.955,49.984,65180.0,50.0122,191 | |
| 2024-02-06 20:51:00,1707252660000,50.01,50.035,49.99,49.991,46650.0,50.0103,163 | |
| 2024-02-06 20:52:00,1707252720000,50.02,50.02,49.954,49.954,11350.0,49.9891,89 | |
| 2024-02-06 20:53:00,1707252780000,49.986,49.99,49.8885,49.92,19940.0,49.9342,127 | |
| 2024-02-06 20:54:00,1707252840000,49.915,49.915,49.8625,49.8625,27190.0,49.915,145 | |
| 2024-02-06 20:55:00,1707252900000,49.884,49.916,49.884,49.897,26750.0,49.9167,202 | |
| 2024-02-06 20:56:00,1707252960000,49.921,50.0,49.868,49.868,72860.0,49.9228,249 | |
| 2024-02-06 20:57:00,1707253020000,49.862,49.9192,49.829,49.873,40920.0,49.864,137 | |
| 2024-02-06 20:58:00,1707253080000,49.849,49.891,49.837,49.86,96600.0,49.861,343 | |
| 2024-02-06 20:59:00,1707253140000,49.853,49.897,49.81,49.81,163720.0,49.8543,443 | |
| 2024-02-06 21:00:00,1707253200000,49.8,49.8,49.8,49.8,9090.0,49.8002,17 | |
| 2024-02-06 21:01:00,1707253260000,49.2,49.2,48.0,48.5,39720.0,48.6037,198 | |
| 2024-02-06 21:03:00,1707253380000,48.9052,49.2,48.9052,49.2,13620.0,48.9813,32 | |
| 2024-02-06 21:04:00,1707253440000,49.262,49.262,49.262,49.262,1510.0,49.2191,6 | |
| 2024-02-06 21:11:00,1707253860000,49.4003,49.4003,49.4003,49.4003,1040.0,49.4044,3 | |
| 2024-02-06 21:12:00,1707253920000,49.49,49.49,49.49,49.49,5210.0,49.4942,11 | |
| 2024-02-06 21:17:00,1707254220000,49.68,49.68,49.68,49.68,2030.0,49.654,6 | |
| 2024-02-06 21:19:00,1707254340000,49.5,49.5,49.5,49.5,3550.0,49.5003,7 | |
| 2024-02-06 21:22:00,1707254520000,49.4,49.4,49.301,49.301,7190.0,49.3701,15 | |
| 2024-02-06 21:23:00,1707254580000,49.3,49.3,49.3,49.3,7490.0,49.3255,24 | |
| 2024-02-06 21:25:00,1707254700000,49.47,49.47,49.47,49.47,2540.0,49.4669,6 | |
| 2024-02-06 21:32:00,1707255120000,49.1266,49.1266,49.1266,49.1266,1290.0,49.1658,5 | |
| 2024-02-06 21:46:00,1707255960000,49.499,49.499,49.499,49.499,2960.0,49.499,9 | |
| 2024-02-06 22:15:00,1707257700000,49.4,49.4,49.4,49.4,1000.0,49.4,1 | |
| 2024-02-06 22:20:00,1707258000000,49.3,49.3,49.3,49.3,2350.0,49.3077,9 | |
| 2024-02-06 22:32:00,1707258720000,49.1,49.1,49.1,49.1,4660.0,49.0982,23 | |
| 2024-02-06 22:34:00,1707258840000,48.9,48.9,48.9,48.9,6760.0,48.9013,10 | |
| 2024-02-06 22:36:00,1707258960000,48.65,48.65,48.65,48.65,1630.0,48.6622,6 | |
| 2024-02-06 22:38:00,1707259080000,48.7004,48.7004,48.7,48.7,10180.0,48.7085,7 | |
| 2024-02-06 22:44:00,1707259440000,48.6461,48.6461,48.6461,48.6461,3250.0,48.6544,4 | |
| 2024-02-06 22:55:00,1707260100000,48.999,48.999,48.999,48.999,1010.0,48.999,2 | |
| 2024-02-06 22:56:00,1707260160000,49.0,49.0,49.0,49.0,2770.0,48.9388,6 | |
| 2024-02-06 22:57:00,1707260220000,49.0,49.0,49.0,49.0,1050.0,48.9917,3 | |
| 2024-02-06 23:04:00,1707260640000,48.87,48.87,48.87,48.87,1020.0,48.8696,3 | |
| 2024-02-06 23:26:00,1707261960000,48.6,48.6,48.6,48.6,3710.0,48.6395,24 | |
| 2024-02-06 23:27:00,1707262020000,48.55,48.55,48.55,48.55,2260.0,48.5618,5 | |
| 2024-02-06 23:36:00,1707262560000,48.6,48.6,48.6,48.6,1560.0,48.5938,7 | |
| 2024-02-06 23:39:00,1707262740000,48.6,48.6,48.6,48.6,6750.0,48.5981,9 | |
| 2024-02-06 23:40:00,1707262800000,48.6,48.6,48.6,48.6,2130.0,48.5998,3 | |
| 2024-02-06 23:42:00,1707262920000,48.6,48.6,48.6,48.6,1050.0,48.6,2 | |
| 2024-02-06 23:46:00,1707263160000,48.6,48.6,48.6,48.6,5000.0,48.6,1 | |
| 2024-02-06 23:51:00,1707263460000,48.55,48.6,48.55,48.6,6860.0,48.577,13 | |
| 2024-02-06 23:52:00,1707263520000,48.6,48.6,48.6,48.6,2590.0,48.6074,4 | |
| 2024-02-07 00:12:00,1707264720000,48.717,48.717,48.717,48.717,2160.0,48.7177,4 | |
| 2024-02-07 09:36:00,1707298560000,49.0,49.0,49.0,49.0,5690.0,49.0241,17 | |
| 2024-02-07 10:40:00,1707302400000,49.163,49.163,49.163,49.163,2480.0,49.1142,7 | |
| 2024-02-07 10:49:00,1707302940000,49.163,49.163,49.163,49.163,1480.0,49.1554,2 | |
| 2024-02-07 12:00:00,1707307200000,49.05,49.05,49.05,49.05,1990.0,49.0508,9 | |
| 2024-02-07 12:14:00,1707308040000,49.0,49.0,49.0,49.0,1310.0,49.0,2 | |
| 2024-02-07 12:43:00,1707309780000,49.245,49.245,49.245,49.245,1700.0,49.2466,15 | |
| 2024-02-07 12:52:00,1707310320000,49.24,49.24,49.24,49.24,2390.0,49.2421,5 | |
| 2024-02-07 12:56:00,1707310560000,49.03,49.03,49.0,49.0,11620.0,49.0448,33 | |
| 2024-02-07 13:00:00,1707310800000,49.3,49.35,48.8098,49.35,40450.0,49.2981,24 | |
| 2024-02-07 13:12:00,1707311520000,49.136,49.177,49.136,49.177,2020.0,49.1566,3 | |
| 2024-02-07 13:27:00,1707312420000,49.298,49.298,49.298,49.298,2750.0,49.2899,6 | |
| 2024-02-07 13:29:00,1707312540000,49.4,49.4,49.4,49.4,1210.0,49.4025,6 | |
| 2024-02-07 13:38:00,1707313080000,49.177,49.177,49.177,49.177,1210.0,49.1817,4 | |
| 2024-02-07 13:42:00,1707313320000,49.125,49.125,49.125,49.125,2110.0,49.132,10 | |
| 2024-02-07 14:09:00,1707314940000,49.62,49.62,49.593,49.6,11670.0,49.6029,18 | |
| 2024-02-07 14:13:00,1707315180000,49.6,49.6,49.6,49.6,2610.0,49.6008,3 | |
| 2024-02-07 14:21:00,1707315660000,49.771,49.771,49.771,49.771,1130.0,49.7504,5 | |
| 2024-02-07 14:23:00,1707315780000,49.522,49.522,49.522,49.522,2440.0,49.5088,9 | |
| 2024-02-07 14:24:00,1707315840000,49.6193,49.6193,49.6193,49.6193,1040.0,49.612,3 | |
| 2024-02-07 14:28:00,1707316080000,49.761,49.761,49.761,49.761,6110.0,49.7683,34 | |
| 2024-02-07 14:29:00,1707316140000,49.879,49.939,49.879,49.939,16900.0,49.8667,144 | |
| 2024-02-07 14:30:00,1707316200000,49.947,49.947,49.513,49.582,152080.0,49.8574,248 | |
| 2024-02-07 14:31:00,1707316260000,49.5385,49.5385,49.1223,49.4495,72680.0,49.2618,217 | |
| 2024-02-07 14:32:00,1707316320000,49.335,49.335,49.111,49.116,63980.0,49.2134,142 | |
| 2024-02-07 14:33:00,1707316380000,49.229,49.295,48.72,48.969,118220.0,48.9914,438 | |
| 2024-02-07 14:34:00,1707316440000,48.8434,48.8434,48.34,48.554,179110.0,48.5748,433 | |
| 2024-02-07 14:35:00,1707316500000,48.6178,48.8,48.519,48.665,48320.0,48.6693,178 | |
| 2024-02-07 14:36:00,1707316560000,48.861,48.926,48.443,48.709,87690.0,48.675,223 | |
| 2024-02-07 14:37:00,1707316620000,48.59,48.59,48.2637,48.281,149570.0,48.3808,431 | |
| 2024-02-07 14:38:00,1707316680000,48.3,48.3,47.7425,47.8425,268210.0,47.9818,795 | |
| 2024-02-07 14:39:00,1707316740000,47.887,47.888,47.613,47.7443,77430.0,47.7351,301 | |
| 2024-02-07 14:40:00,1707316800000,47.7615,47.9265,47.4505,47.497,144210.0,47.6274,509 | |
| 2024-02-07 14:41:00,1707316860000,47.4,47.483,47.261,47.4405,103860.0,47.3994,386 | |
| 2024-02-07 14:42:00,1707316920000,47.483,47.5,47.2522,47.3772,108090.0,47.36,303 | |
| 2024-02-07 14:43:00,1707316980000,47.335,47.343,46.911,46.911,246020.0,47.0666,547 | |
| 2024-02-07 14:44:00,1707317040000,46.924,46.984,46.749,46.8415,148190.0,46.8797,435 | |
| 2024-02-07 14:45:00,1707317100000,46.885,46.962,46.8,46.951,91300.0,46.872,326 | |
| 2024-02-07 14:46:00,1707317160000,46.976,47.5,46.976,47.4,107590.0,47.3045,352 | |
| 2024-02-07 14:47:00,1707317220000,47.34,47.681,47.192,47.612,254400.0,47.4548,537 | |
| 2024-02-07 14:48:00,1707317280000,47.676,47.799,47.6,47.7,167600.0,47.7015,358 | |
| 2024-02-07 14:49:00,1707317340000,47.772,48.321,47.751,48.174,149400.0,47.9783,301 | |
| 2024-02-07 14:50:00,1707317400000,48.321,48.475,48.041,48.327,100450.0,48.2343,235 | |
| 2024-02-07 14:51:00,1707317460000,48.0826,48.329,48.0826,48.2,30240.0,48.2171,80 | |
| 2024-02-07 14:52:00,1707317520000,48.199,48.3977,47.899,47.899,125090.0,48.2368,244 | |
| 2024-02-07 14:53:00,1707317580000,48.0,48.1375,47.84,48.1375,39100.0,47.9372,91 | |
| 2024-02-07 14:54:00,1707317640000,47.94,48.2321,47.939,48.073,80070.0,48.0216,159 | |
| 2024-02-07 14:55:00,1707317700000,48.12,48.12,47.8676,48.0485,103060.0,47.9493,239 | |
| 2024-02-07 14:56:00,1707317760000,47.9176,48.069,47.9135,47.9495,25550.0,47.9984,99 | |
| 2024-02-07 14:57:00,1707317820000,48.0206,48.091,47.98,48.022,31100.0,48.0235,76 | |
| 2024-02-07 14:58:00,1707317880000,48.004,48.0045,47.951,47.951,25610.0,47.9828,109 | |
| 2024-02-07 14:59:00,1707317940000,47.85,47.9275,47.8,47.8219,12050.0,47.8879,67 | |
| 2024-02-07 15:00:00,1707318000000,47.9,47.9,47.7125,47.7125,22590.0,47.855,128 | |
| 2024-02-07 15:01:00,1707318060000,47.789,47.926,47.712,47.925,30520.0,47.8575,113 | |
| 2024-02-07 15:02:00,1707318120000,47.812,47.903,47.612,47.715,14090.0,47.7774,89 | |
| 2024-02-07 15:03:00,1707318180000,47.715,47.7585,47.564,47.564,44890.0,47.6915,82 | |
| 2024-02-07 15:04:00,1707318240000,47.607,47.6095,47.5,47.501,34970.0,47.5452,140 | |
| 2024-02-07 15:05:00,1707318300000,47.568,47.6875,47.568,47.644,28570.0,47.6328,101 | |
| 2024-02-07 15:06:00,1707318360000,47.607,47.757,47.607,47.757,27180.0,47.7003,125 | |
| 2024-02-07 15:07:00,1707318420000,47.794,47.8615,47.794,47.8279,17830.0,47.8365,65 | |
| 2024-02-07 15:08:00,1707318480000,47.712,47.712,47.641,47.641,21050.0,47.6944,64 | |
| 2024-02-07 15:09:00,1707318540000,47.711,47.818,47.711,47.815,24290.0,47.7723,68 | |
| 2024-02-07 15:10:00,1707318600000,47.84,47.84,47.84,47.84,6500.0,47.8041,63 | |
| 2024-02-07 15:11:00,1707318660000,47.8,47.843,47.668,47.809,47100.0,47.7718,133 | |
| 2024-02-07 15:12:00,1707318720000,47.9,47.972,47.9,47.962,18310.0,47.9138,75 | |
| 2024-02-07 15:13:00,1707318780000,47.9606,48.11,47.9539,48.095,18740.0,48.0246,92 | |
| 2024-02-07 15:14:00,1707318840000,48.1205,48.1485,48.0298,48.1485,20990.0,48.1214,62 | |
| 2024-02-07 15:15:00,1707318900000,48.1368,48.299,48.118,48.299,68970.0,48.1988,160 | |
| 2024-02-07 15:16:00,1707318960000,48.3,48.469,48.21,48.405,96030.0,48.3372,209 | |
| 2024-02-07 15:17:00,1707319020000,48.2115,48.614,48.21,48.508,47730.0,48.4099,124 | |
| 2024-02-07 15:18:00,1707319080000,48.607,48.607,48.181,48.3795,40160.0,48.4179,112 | |
| 2024-02-07 15:19:00,1707319140000,48.753,48.753,48.0951,48.438,10440.0,48.2877,52 | |
| 2024-02-07 15:20:00,1707319200000,48.261,48.4,48.261,48.283,20980.0,48.3242,75 | |
| 2024-02-07 15:21:00,1707319260000,48.369,48.682,48.3,48.428,73610.0,48.4214,169 | |
| 2024-02-07 15:23:00,1707319380000,48.301,48.5,48.301,48.5,20130.0,48.4017,88 | |
| 2024-02-07 15:24:00,1707319440000,48.5,48.564,48.3745,48.5258,12520.0,48.4954,42 | |
| 2024-02-07 15:25:00,1707319500000,48.5415,48.5415,48.433,48.433,14520.0,48.489,61 | |
| 2024-02-07 15:26:00,1707319560000,48.548,48.801,48.43,48.801,52950.0,48.6132,107 | |
| 2024-02-07 15:27:00,1707319620000,48.8,49.051,48.7725,49.051,52360.0,48.8684,172 | |
| 2024-02-07 15:28:00,1707319680000,48.952,49.002,48.952,49.002,22050.0,48.9766,70 | |
| 2024-02-07 15:29:00,1707319740000,48.952,48.954,48.9075,48.9075,14950.0,48.9418,76 | |
| 2024-02-07 15:30:00,1707319800000,49.0,49.0175,48.975,48.975,19610.0,48.993,72 | |
| 2024-02-07 15:31:00,1707319860000,48.935,48.9428,48.8248,48.916,44610.0,48.9046,156 | |
| 2024-02-07 15:32:00,1707319920000,49.0,49.0075,48.581,48.581,33030.0,48.8301,79 | |
| 2024-02-07 15:33:00,1707319980000,48.8575,48.858,48.7975,48.834,23080.0,48.8476,42 | |
| 2024-02-07 15:34:00,1707320040000,48.9,49.099,48.834,48.9878,68090.0,48.9845,121 | |
| 2024-02-07 15:35:00,1707320100000,49.0095,49.0317,48.929,49.0317,13730.0,48.9598,66 | |
| 2024-02-07 15:36:00,1707320160000,48.886,48.886,48.645,48.719,61910.0,48.7148,129 | |
| 2024-02-07 15:37:00,1707320220000,48.702,48.75,48.6,48.65,86070.0,48.6512,164 | |
| 2024-02-07 15:39:00,1707320340000,48.573,48.5995,48.573,48.5995,37720.0,48.6038,90 | |
| 2024-02-07 15:40:00,1707320400000,48.5205,48.5205,48.5,48.5,4430.0,48.571,43 | |
| 2024-02-07 15:41:00,1707320460000,48.5,48.516,48.428,48.428,13470.0,48.5247,89 | |
| 2024-02-07 15:42:00,1707320520000,48.3676,48.3676,48.2001,48.251,40290.0,48.258,129 | |
| 2024-02-07 15:43:00,1707320580000,48.2,48.2335,48.166,48.2335,13970.0,48.2203,98 | |
| 2024-02-07 15:44:00,1707320640000,48.2427,48.5,48.1416,48.377,38620.0,48.3208,123 | |
| 2024-02-07 15:45:00,1707320700000,48.302,48.302,48.302,48.302,5010.0,48.2942,35 | |
| 2024-02-07 15:46:00,1707320760000,48.275,48.2755,48.275,48.2755,10460.0,48.2751,58 | |
| 2024-02-07 15:47:00,1707320820000,48.103,48.213,48.067,48.213,46620.0,48.1191,141 | |
| 2024-02-07 15:48:00,1707320880000,48.221,48.298,48.2,48.298,28200.0,48.2495,107 | |
| 2024-02-07 15:49:00,1707320940000,48.268,48.268,48.25,48.25,6050.0,48.27,28 | |
| 2024-02-07 15:50:00,1707321000000,48.118,48.295,48.118,48.217,8840.0,48.2745,53 | |
| 2024-02-07 15:51:00,1707321060000,48.344,48.344,48.178,48.2,28340.0,48.2175,84 | |
| 2024-02-07 15:52:00,1707321120000,48.21,48.21,48.21,48.21,3180.0,48.2135,23 | |
| 2024-02-07 15:53:00,1707321180000,48.2248,48.2248,48.2248,48.2248,18130.0,48.2114,54 | |
| 2024-02-07 15:54:00,1707321240000,48.304,48.319,48.1187,48.319,14820.0,48.2609,49 | |
| 2024-02-07 15:55:00,1707321300000,48.2262,48.2262,48.15,48.184,10630.0,48.1804,36 | |
| 2024-02-07 15:56:00,1707321360000,48.2649,48.2649,48.2649,48.2649,9120.0,48.2949,76 | |
| 2024-02-07 15:58:00,1707321480000,48.299,48.299,48.229,48.229,9770.0,48.282,69 | |
| 2024-02-07 15:59:00,1707321540000,48.25,48.2902,48.25,48.2902,12020.0,48.2782,49 | |
| 2024-02-07 16:00:00,1707321600000,48.363,48.363,48.3205,48.3205,13970.0,48.3597,68 | |
| 2024-02-07 16:01:00,1707321660000,48.49,48.49,48.3206,48.3206,14640.0,48.3844,32 | |
| 2024-02-07 16:02:00,1707321720000,48.315,48.49,48.315,48.49,31960.0,48.4127,116 | |
| 2024-02-07 16:03:00,1707321780000,48.443,48.633,48.443,48.633,19560.0,48.5479,90 | |
| 2024-02-07 16:04:00,1707321840000,48.639,48.6573,48.539,48.6573,10640.0,48.6017,49 | |
| 2024-02-07 16:05:00,1707321900000,48.644,48.748,48.6245,48.6245,12260.0,48.6975,57 | |
| 2024-02-07 16:06:00,1707321960000,48.681,48.849,48.666,48.711,27010.0,48.6909,72 | |
| 2024-02-07 16:07:00,1707322020000,48.7472,48.9,48.7472,48.895,80370.0,48.8325,135 | |
| 2024-02-07 16:08:00,1707322080000,48.952,49.05,48.901,49.011,53820.0,49.0034,159 | |
| 2024-02-07 16:09:00,1707322140000,48.909,48.909,48.716,48.772,20410.0,48.8671,97 | |
| 2024-02-07 16:11:00,1707322260000,48.9692,48.9692,48.9392,48.9392,22790.0,48.9489,23 | |
| 2024-02-07 16:12:00,1707322320000,48.754,48.8515,48.754,48.8515,23840.0,48.8373,27 | |
| 2024-02-07 16:13:00,1707322380000,48.882,48.903,48.8665,48.8665,15860.0,48.9125,74 | |
| 2024-02-07 16:14:00,1707322440000,48.883,48.883,48.883,48.883,6350.0,48.9105,29 | |
| 2024-02-07 16:15:00,1707322500000,48.972,49.0,48.972,49.0,13870.0,48.9802,57 | |
| 2024-02-07 16:16:00,1707322560000,48.8335,48.8335,48.824,48.824,19240.0,48.8358,71 | |
| 2024-02-07 16:17:00,1707322620000,48.82,48.845,48.811,48.845,21320.0,48.8345,75 | |
| 2024-02-07 16:18:00,1707322680000,48.8,48.804,48.7553,48.7592,7230.0,48.7851,35 | |
| 2024-02-07 16:19:00,1707322740000,48.9176,48.9176,48.9176,48.9176,9560.0,48.9618,57 | |
| 2024-02-07 16:20:00,1707322800000,48.9,48.9,48.801,48.801,8950.0,48.8985,34 | |
| 2024-02-07 16:21:00,1707322860000,48.903,48.903,48.901,48.901,4960.0,48.9018,37 | |
| 2024-02-07 16:22:00,1707322920000,48.9,48.9,48.9,48.9,5080.0,48.9036,45 | |
| 2024-02-07 16:24:00,1707323040000,48.878,48.878,48.6935,48.6935,9460.0,48.7952,59 | |
| 2024-02-07 16:25:00,1707323100000,48.7412,48.7412,48.685,48.6905,19600.0,48.7208,56 | |
| 2024-02-07 16:26:00,1707323160000,48.6843,48.782,48.6843,48.782,37310.0,48.76,75 | |
| 2024-02-07 16:27:00,1707323220000,48.827,48.99,48.827,48.99,23520.0,48.9608,38 | |
| 2024-02-07 16:28:00,1707323280000,49.0,49.0,49.0,49.0,16000.0,48.9906,69 | |
| 2024-02-07 16:30:00,1707323400000,48.999,48.999,48.949,48.95,18720.0,48.9542,67 | |
| 2024-02-07 16:31:00,1707323460000,48.996,49.0095,48.996,49.0,8390.0,48.9916,33 | |
| 2024-02-07 16:32:00,1707323520000,49.019,49.019,48.94,48.981,38310.0,48.9839,157 | |
| 2024-02-07 16:33:00,1707323580000,49.003,49.038,48.9682,48.9792,31200.0,49.0148,100 | |
| 2024-02-07 16:34:00,1707323640000,48.9786,48.9786,48.9,48.925,9600.0,48.9187,56 | |
| 2024-02-07 16:36:00,1707323760000,48.755,48.755,48.754,48.754,6450.0,48.8,56 | |
| 2024-02-07 16:37:00,1707323820000,48.7392,48.7392,48.7392,48.7392,3330.0,48.7997,30 | |
| 2024-02-07 16:38:00,1707323880000,48.9725,48.9725,48.907,48.92,6700.0,48.9238,30 | |
| 2024-02-07 16:39:00,1707323940000,48.818,48.882,48.818,48.882,4280.0,48.8742,19 | |
| 2024-02-07 16:40:00,1707324000000,48.88,48.88,48.88,48.88,2780.0,48.8677,30 | |
| 2024-02-07 16:41:00,1707324060000,48.818,48.8715,48.818,48.8715,10860.0,48.8449,60 | |
| 2024-02-07 16:42:00,1707324120000,48.962,48.962,48.9304,48.9304,5850.0,48.9137,28 | |
| 2024-02-07 16:43:00,1707324180000,48.8212,48.8212,48.794,48.794,4730.0,48.8376,30 | |
| 2024-02-07 16:44:00,1707324240000,48.893,48.893,48.893,48.893,1820.0,48.8935,20 | |
| 2024-02-07 16:45:00,1707324300000,48.961,48.961,48.961,48.961,5720.0,48.9657,65 | |
| 2024-02-07 16:46:00,1707324360000,49.0,49.0,49.0,49.0,8320.0,48.9849,58 | |
| 2024-02-07 16:50:00,1707324600000,49.004,49.036,48.994,48.999,16440.0,48.9974,60 | |
| 2024-02-07 16:53:00,1707324780000,48.7735,48.939,48.7735,48.939,7560.0,48.8687,59 | |
| 2024-02-07 16:54:00,1707324840000,48.9145,48.971,48.9145,48.971,4020.0,48.9424,17 | |
| 2024-02-07 16:55:00,1707324900000,48.989,49.011,48.8785,48.8785,20670.0,48.9753,68 | |
| 2024-02-07 16:56:00,1707324960000,48.932,48.932,48.932,48.932,2420.0,48.9537,20 | |
| 2024-02-07 16:57:00,1707325020000,48.9489,48.991,48.9085,48.9085,4400.0,48.9528,23 | |
| 2024-02-07 16:58:00,1707325080000,48.9515,48.9515,48.803,48.803,9050.0,48.9352,31 | |
| 2024-02-07 16:59:00,1707325140000,48.973,49.245,48.973,49.245,102280.0,49.1025,197 | |
| 2024-02-07 17:00:00,1707325200000,49.235,49.345,49.161,49.161,48600.0,49.2528,115 | |
| 2024-02-07 17:01:00,1707325260000,49.224,49.225,49.224,49.225,6570.0,49.2173,20 | |
| 2024-02-07 17:02:00,1707325320000,49.2265,49.2547,49.1835,49.225,12810.0,49.2017,37 | |
| 2024-02-07 17:03:00,1707325380000,49.268,49.268,49.133,49.1888,14280.0,49.1982,52 | |
| 2024-02-07 17:04:00,1707325440000,49.1946,49.224,49.1215,49.1215,10680.0,49.1676,34 | |
| 2024-02-07 17:05:00,1707325500000,49.175,49.246,49.174,49.246,26140.0,49.1864,92 | |
| 2024-02-07 17:06:00,1707325560000,49.116,49.116,49.116,49.116,5300.0,49.1449,35 | |
| 2024-02-07 17:07:00,1707325620000,49.069,49.069,48.9695,48.9695,25950.0,49.027,94 | |
| 2024-02-07 17:08:00,1707325680000,49.035,49.088,49.035,49.088,19690.0,49.0523,65 | |
| 2024-02-07 17:10:00,1707325800000,49.136,49.136,48.99,48.99,17390.0,49.0343,67 | |
| 2024-02-07 17:13:00,1707325980000,49.049,49.1043,49.049,49.1043,7790.0,49.0669,26 | |
| 2024-02-07 17:15:00,1707326100000,49.027,49.027,49.0,49.0,8550.0,49.0037,57 | |
| 2024-02-07 17:16:00,1707326160000,49.005,49.1257,49.005,49.1252,16170.0,49.0927,46 | |
| 2024-02-07 17:17:00,1707326220000,49.0625,49.19,49.0625,49.1555,17430.0,49.1576,49 | |
| 2024-02-07 17:18:00,1707326280000,49.178,49.198,49.1425,49.198,16770.0,49.1758,46 | |
| 2024-02-07 17:19:00,1707326340000,49.1667,49.1667,49.148,49.148,11090.0,49.1905,47 | |
| 2024-02-07 17:20:00,1707326400000,49.235,49.2545,49.222,49.2477,15800.0,49.2419,33 | |
| 2024-02-07 17:21:00,1707326460000,49.183,49.198,49.182,49.198,20340.0,49.1959,43 | |
| 2024-02-07 17:22:00,1707326520000,49.278,49.284,49.2448,49.2448,5970.0,49.2563,35 | |
| 2024-02-07 17:23:00,1707326580000,49.2682,49.348,49.224,49.224,25800.0,49.2886,82 | |
| 2024-02-07 17:24:00,1707326640000,49.299,49.3675,49.281,49.281,58820.0,49.3329,174 | |
| 2024-02-07 17:25:00,1707326700000,49.385,49.391,49.295,49.3755,37030.0,49.3679,64 | |
| 2024-02-07 17:26:00,1707326760000,49.333,49.34,49.238,49.238,56580.0,49.2929,119 | |
| 2024-02-07 17:27:00,1707326820000,49.2304,49.2304,49.185,49.208,12090.0,49.2051,46 | |
| 2024-02-07 17:28:00,1707326880000,49.177,49.25,49.177,49.241,29170.0,49.2176,74 | |
| 2024-02-07 17:29:00,1707326940000,49.262,49.272,49.241,49.241,10620.0,49.2687,48 | |
| 2024-02-07 17:30:00,1707327000000,49.288,49.391,49.266,49.266,12970.0,49.3036,30 | |
| 2024-02-07 17:32:00,1707327120000,49.2933,49.2933,49.281,49.281,5490.0,49.2935,31 | |
| 2024-02-07 17:33:00,1707327180000,49.2193,49.2744,49.2193,49.223,5430.0,49.2548,25 | |
| 2024-02-07 17:34:00,1707327240000,49.221,49.3,49.221,49.3,5520.0,49.2784,30 | |
| 2024-02-07 17:35:00,1707327300000,49.2955,49.5,49.2955,49.5,42050.0,49.4404,151 | |
| 2024-02-07 17:36:00,1707327360000,49.5009,49.675,49.4755,49.675,39760.0,49.5465,109 | |
| 2024-02-07 17:37:00,1707327420000,49.688,49.7,49.6,49.6,25010.0,49.665,76 | |
| 2024-02-07 17:38:00,1707327480000,49.6696,49.6696,49.6696,49.6696,9950.0,49.6626,49 | |
| 2024-02-07 17:39:00,1707327540000,49.65,49.731,49.65,49.731,20470.0,49.653,40 | |
| 2024-02-07 17:40:00,1707327600000,49.6135,49.6135,49.571,49.571,14020.0,49.5765,73 | |
| 2024-02-07 17:41:00,1707327660000,49.5306,49.567,49.4935,49.567,26790.0,49.529,98 | |
| 2024-02-07 17:42:00,1707327720000,49.601,49.6555,49.601,49.6555,6900.0,49.6517,39 | |
| 2024-02-07 17:43:00,1707327780000,49.6682,49.671,49.5055,49.565,28730.0,49.6146,101 | |
| 2024-02-07 17:44:00,1707327840000,49.501,49.511,49.458,49.477,21120.0,49.4926,108 | |
| 2024-02-07 17:45:00,1707327900000,49.4,49.5354,49.354,49.5354,26420.0,49.393,87 | |
| 2024-02-07 17:46:00,1707327960000,49.5925,49.612,49.52,49.52,12910.0,49.5445,78 | |
| 2024-02-07 17:48:00,1707328080000,49.42,49.42,49.42,49.42,4970.0,49.4161,43 | |
| 2024-02-07 17:49:00,1707328140000,49.4,49.4,49.4,49.4,6250.0,49.3869,36 | |
| 2024-02-07 17:50:00,1707328200000,49.374,49.42,49.374,49.42,23560.0,49.4013,52 | |
| 2024-02-07 17:51:00,1707328260000,49.41,49.423,49.365,49.365,21640.0,49.3894,77 | |
| 2024-02-07 17:52:00,1707328320000,49.4,49.4,49.4,49.4,4320.0,49.388,20 | |
| 2024-02-07 17:53:00,1707328380000,49.486,49.486,49.446,49.48,9450.0,49.4637,33 | |
| 2024-02-07 17:54:00,1707328440000,49.4965,49.551,49.493,49.493,13400.0,49.5249,44 | |
| 2024-02-07 17:55:00,1707328500000,49.493,49.493,49.461,49.461,17280.0,49.4807,53 | |
| 2024-02-07 17:56:00,1707328560000,49.498,49.6,49.498,49.6,7550.0,49.5477,32 | |
| 2024-02-07 17:58:00,1707328680000,49.668,49.679,49.53,49.679,12750.0,49.6111,24 | |
| 2024-02-07 17:59:00,1707328740000,49.5305,49.533,49.5305,49.533,9070.0,49.549,72 | |
| 2024-02-07 18:01:00,1707328860000,49.6,49.7,49.6,49.6995,15120.0,49.6318,38 | |
| 2024-02-07 18:02:00,1707328920000,49.6185,49.6185,49.535,49.535,7970.0,49.6052,29 | |
| 2024-02-07 18:03:00,1707328980000,49.7,49.7,49.7,49.7,2250.0,49.6416,19 | |
| 2024-02-07 18:04:00,1707329040000,49.536,49.559,49.5,49.5175,29870.0,49.5202,72 | |
| 2024-02-07 18:06:00,1707329160000,49.554,49.554,49.554,49.554,3190.0,49.5379,24 | |
| 2024-02-07 18:11:00,1707329460000,49.584,49.621,49.584,49.611,10910.0,49.5993,50 | |
| 2024-02-07 18:12:00,1707329520000,49.693,49.695,49.639,49.6482,10800.0,49.6673,23 | |
| 2024-02-07 18:13:00,1707329580000,49.644,49.644,49.644,49.644,6920.0,49.6348,53 | |
| 2024-02-07 18:14:00,1707329640000,49.613,49.613,49.613,49.613,3250.0,49.5993,40 | |
| 2024-02-07 18:15:00,1707329700000,49.6,49.602,49.6,49.602,19750.0,49.6267,59 | |
| 2024-02-07 18:16:00,1707329760000,49.681,49.741,49.681,49.726,16190.0,49.7141,66 | |
| 2024-02-07 18:17:00,1707329820000,49.769,49.769,49.769,49.769,5650.0,49.7607,32 | |
| 2024-02-07 18:19:00,1707329940000,49.781,49.87,49.764,49.87,26580.0,49.8136,90 | |
| 2024-02-07 18:20:00,1707330000000,49.881,49.881,49.881,49.881,17090.0,49.889,80 | |
| 2024-02-07 18:21:00,1707330060000,49.996,50.0295,49.981,50.0295,28590.0,49.9869,123 | |
| 2024-02-07 18:22:00,1707330120000,50.03,50.092,50.021,50.021,27440.0,50.0344,72 | |
| 2024-02-07 18:23:00,1707330180000,50.1,50.1457,50.0764,50.0935,15170.0,50.0962,72 | |
| 2024-02-07 18:25:00,1707330300000,50.021,50.112,50.02,50.112,42650.0,50.0523,117 | |
| 2024-02-07 18:26:00,1707330360000,50.18,50.2,50.1682,50.1682,33110.0,50.1839,89 | |
| 2024-02-07 18:27:00,1707330420000,50.235,50.235,50.1965,50.2,8640.0,50.2028,27 | |
| 2024-02-07 18:28:00,1707330480000,50.158,50.159,50.132,50.15,26070.0,50.1532,62 | |
| 2024-02-07 18:30:00,1707330600000,50.16,50.252,50.16,50.252,17150.0,50.1993,77 | |
| 2024-02-07 18:31:00,1707330660000,50.204,50.278,50.191,50.191,17980.0,50.2273,52 | |
| 2024-02-07 18:32:00,1707330720000,50.1615,50.1615,50.049,50.049,28590.0,50.0748,110 | |
| 2024-02-07 18:33:00,1707330780000,49.987,50.0185,49.979,49.9845,27840.0,49.9882,91 | |
| 2024-02-07 18:34:00,1707330840000,50.012,50.012,49.922,49.9225,29090.0,49.9655,73 | |
| 2024-02-07 18:35:00,1707330900000,50.0,50.055,49.985,50.041,27420.0,50.0099,81 | |
| 2024-02-07 18:36:00,1707330960000,50.1198,50.152,50.012,50.026,20070.0,50.0676,58 | |
| 2024-02-07 18:37:00,1707331020000,50.025,50.025,49.9835,49.9835,8150.0,50.0094,37 | |
| 2024-02-07 18:38:00,1707331080000,50.0628,50.0628,49.958,49.958,6650.0,49.9931,35 | |
| 2024-02-07 18:39:00,1707331140000,49.9773,49.9773,49.9773,49.9773,2510.0,49.9648,25 | |
| 2024-02-07 18:40:00,1707331200000,49.954,49.954,49.795,49.916,14090.0,49.8829,46 | |
| 2024-02-07 18:41:00,1707331260000,49.84,49.856,49.84,49.851,19100.0,49.8427,72 | |
| 2024-02-07 18:42:00,1707331320000,49.8904,49.94,49.8904,49.94,8590.0,49.9219,40 | |
| 2024-02-07 18:45:00,1707331500000,49.94,49.94,49.875,49.875,5560.0,49.921,42 | |
| 2024-02-07 18:47:00,1707331620000,49.8975,49.978,49.8075,49.8885,19760.0,49.9188,67 | |
| 2024-02-07 18:48:00,1707331680000,50.025,50.042,50.009,50.042,8840.0,50.0079,38 | |
| 2024-02-07 18:49:00,1707331740000,49.9885,50.13,49.9885,50.039,7610.0,50.0817,26 | |
| 2024-02-07 18:50:00,1707331800000,50.0695,50.1,50.0695,50.1,5990.0,50.0975,37 | |
| 2024-02-07 18:51:00,1707331860000,50.1233,50.1233,50.1233,50.1233,11210.0,50.1244,18 | |
| 2024-02-07 18:52:00,1707331920000,50.1305,50.1833,50.1305,50.1833,4200.0,50.1451,27 | |
| 2024-02-07 18:53:00,1707331980000,50.183,50.201,50.1235,50.1235,17280.0,50.1866,65 | |
| 2024-02-07 18:54:00,1707332040000,50.146,50.146,50.131,50.131,2690.0,50.1482,14 | |
| 2024-02-07 18:55:00,1707332100000,50.131,50.131,50.131,50.131,2740.0,50.1189,20 | |
| 2024-02-07 18:56:00,1707332160000,50.0115,50.0115,50.0115,50.0115,2450.0,50.0505,28 | |
| 2024-02-07 18:58:00,1707332280000,50.04,50.04,49.931,49.931,12010.0,50.0019,80 | |
| 2024-02-07 18:59:00,1707332340000,49.995,49.995,49.995,49.995,17940.0,49.9918,61 | |
| 2024-02-07 19:00:00,1707332400000,50.0,50.1527,50.0,50.1527,9050.0,50.0523,30 | |
| 2024-02-07 19:01:00,1707332460000,49.894,50.067,49.894,50.031,9400.0,50.0412,38 | |
| 2024-02-07 19:02:00,1707332520000,50.188,50.188,49.9646,50.021,5450.0,50.0495,23 | |
| 2024-02-07 19:03:00,1707332580000,49.8635,49.95,49.8635,49.95,11660.0,49.9789,52 | |
| 2024-02-07 19:04:00,1707332640000,50.014,50.015,49.876,49.876,9500.0,49.9821,24 | |
| 2024-02-07 19:05:00,1707332700000,49.956,49.956,49.896,49.949,11930.0,49.946,57 | |
| 2024-02-07 19:06:00,1707332760000,49.856,49.8995,49.856,49.86,7540.0,49.9031,31 | |
| 2024-02-07 19:07:00,1707332820000,49.899,49.9135,49.868,49.9135,6460.0,49.8917,37 | |
| 2024-02-07 19:08:00,1707332880000,49.9,49.968,49.8615,49.8615,22020.0,49.9414,72 | |
| 2024-02-07 19:09:00,1707332940000,49.922,49.99,49.921,49.959,37490.0,49.9576,127 | |
| 2024-02-07 19:10:00,1707333000000,49.904,49.931,49.9,49.91,27190.0,49.91,71 | |
| 2024-02-07 19:11:00,1707333060000,49.922,49.922,49.922,49.922,8010.0,49.9224,37 | |
| 2024-02-07 19:12:00,1707333120000,49.8475,49.919,49.8475,49.919,12400.0,49.9022,52 | |
| 2024-02-07 19:13:00,1707333180000,49.8755,49.8755,49.8733,49.8733,12450.0,49.8671,67 | |
| 2024-02-07 19:14:00,1707333240000,49.808,49.808,49.726,49.7785,35220.0,49.7859,96 | |
| 2024-02-07 19:15:00,1707333300000,49.8703,49.8703,49.824,49.824,4420.0,49.8387,30 | |
| 2024-02-07 19:16:00,1707333360000,49.837,49.837,49.837,49.837,2180.0,49.8204,16 | |
| 2024-02-07 19:17:00,1707333420000,49.791,49.8415,49.791,49.8195,12710.0,49.8307,58 | |
| 2024-02-07 19:18:00,1707333480000,49.802,49.802,49.7805,49.7805,5140.0,49.7877,31 | |
| 2024-02-07 19:19:00,1707333540000,49.7505,49.8171,49.749,49.751,12750.0,49.7629,56 | |
| 2024-02-07 19:21:00,1707333660000,49.7067,49.7067,49.7067,49.7067,20500.0,49.7093,51 | |
| 2024-02-07 19:22:00,1707333720000,49.731,49.745,49.7,49.7,5950.0,49.7263,46 | |
| 2024-02-07 19:23:00,1707333780000,49.739,49.739,49.617,49.62,22800.0,49.6598,64 | |
| 2024-02-07 19:24:00,1707333840000,49.713,49.794,49.6903,49.7907,26380.0,49.7498,86 | |
| 2024-02-07 19:25:00,1707333900000,49.8783,49.8783,49.722,49.722,10310.0,49.8089,20 | |
| 2024-02-07 19:26:00,1707333960000,49.8386,49.8386,49.8386,49.8386,1890.0,49.8271,11 | |
| 2024-02-07 19:27:00,1707334020000,49.7845,49.839,49.7765,49.7765,15370.0,49.7924,21 | |
| 2024-02-07 19:28:00,1707334080000,49.782,49.782,49.782,49.782,11520.0,49.7719,58 | |
| 2024-02-07 19:29:00,1707334140000,49.762,49.793,49.722,49.727,19940.0,49.7478,57 | |
| 2024-02-07 19:30:00,1707334200000,49.749,49.749,49.7205,49.7205,5440.0,49.7541,25 | |
| 2024-02-07 19:31:00,1707334260000,49.857,49.857,49.7545,49.7545,4710.0,49.7897,23 | |
| 2024-02-07 19:33:00,1707334380000,49.686,49.699,49.624,49.624,5040.0,49.6793,19 | |
| 2024-02-07 19:34:00,1707334440000,49.634,49.659,49.6,49.649,53240.0,49.6339,188 | |
| 2024-02-07 19:36:00,1707334560000,49.6015,49.669,49.6015,49.669,26320.0,49.6427,77 | |
| 2024-02-07 19:37:00,1707334620000,49.669,49.6725,49.669,49.6725,10480.0,49.6715,39 | |
| 2024-02-07 19:38:00,1707334680000,49.685,49.6893,49.676,49.676,7150.0,49.6839,33 | |
| 2024-02-07 19:40:00,1707334800000,49.751,49.774,49.745,49.745,14420.0,49.7527,66 | |
| 2024-02-07 19:41:00,1707334860000,49.7455,49.803,49.7455,49.765,7250.0,49.7652,36 | |
| 2024-02-07 19:42:00,1707334920000,49.81,49.89,49.789,49.8545,22220.0,49.8616,76 | |
| 2024-02-07 19:43:00,1707334980000,49.8987,49.8987,49.862,49.862,8500.0,49.8777,45 | |
| 2024-02-07 19:44:00,1707335040000,49.8198,49.935,49.779,49.779,15870.0,49.8767,74 | |
| 2024-02-07 19:47:00,1707335220000,49.9,49.9,49.8425,49.843,17830.0,49.857,60 | |
| 2024-02-07 19:48:00,1707335280000,49.892,49.892,49.853,49.853,5030.0,49.8752,41 | |
| 2024-02-07 19:49:00,1707335340000,49.8343,49.851,49.806,49.816,14000.0,49.8402,48 | |
| 2024-02-07 19:51:00,1707335460000,49.7875,49.7875,49.776,49.776,16010.0,49.7825,81 | |
| 2024-02-07 19:52:00,1707335520000,49.725,49.774,49.725,49.774,9060.0,49.7444,58 | |
| 2024-02-07 19:53:00,1707335580000,49.7765,49.802,49.7627,49.7627,8020.0,49.7754,24 | |
| 2024-02-07 19:54:00,1707335640000,49.7807,49.81,49.7807,49.81,4950.0,49.7864,18 | |
| 2024-02-07 19:55:00,1707335700000,49.8,49.869,49.8,49.869,14900.0,49.8321,78 | |
| 2024-02-07 19:56:00,1707335760000,49.9165,49.9165,49.9165,49.9165,2640.0,49.8845,25 | |
| 2024-02-07 19:57:00,1707335820000,49.8645,49.8645,49.862,49.862,13730.0,49.8627,24 | |
| 2024-02-07 20:00:00,1707336000000,49.9,49.9225,49.9,49.9225,4640.0,49.9212,20 | |
| 2024-02-07 20:01:00,1707336060000,49.954,50.0365,49.954,49.9921,19280.0,49.9895,58 | |
| 2024-02-07 20:02:00,1707336120000,50.05,50.05,50.05,50.05,7110.0,50.0588,40 | |
| 2024-02-07 20:03:00,1707336180000,50.054,50.103,50.054,50.1,15730.0,50.0924,73 | |
| 2024-02-07 20:04:00,1707336240000,50.0535,50.067,50.0535,50.067,9110.0,50.0511,52 | |
| 2024-02-07 20:05:00,1707336300000,50.059,50.059,50.059,50.059,3180.0,50.0809,22 | |
| 2024-02-07 20:06:00,1707336360000,50.1,50.185,50.048,50.048,26150.0,50.1409,100 | |
| 2024-02-07 20:07:00,1707336420000,50.109,50.109,50.083,50.083,11010.0,50.1009,50 | |
| 2024-02-07 20:08:00,1707336480000,50.111,50.111,50.111,50.111,7820.0,50.1318,32 | |
| 2024-02-07 20:09:00,1707336540000,50.162,50.162,50.154,50.154,12470.0,50.1578,52 | |
| 2024-02-07 20:10:00,1707336600000,50.198,50.198,50.183,50.183,13720.0,50.1847,48 | |
| 2024-02-07 20:11:00,1707336660000,50.195,50.2292,50.195,50.215,26240.0,50.2109,119 | |
| 2024-02-07 20:12:00,1707336720000,50.255,50.2902,50.25,50.253,10330.0,50.2567,43 | |
| 2024-02-07 20:13:00,1707336780000,50.2948,50.2948,50.2,50.2205,22640.0,50.2418,87 | |
| 2024-02-07 20:14:00,1707336840000,50.221,50.286,50.221,50.2513,14390.0,50.2375,48 | |
| 2024-02-07 20:15:00,1707336900000,50.263,50.3605,50.263,50.315,27290.0,50.3006,115 | |
| 2024-02-07 20:16:00,1707336960000,50.3,50.419,50.3,50.3793,61560.0,50.393,198 | |
| 2024-02-07 20:17:00,1707337020000,50.3598,50.5618,50.3598,50.498,40170.0,50.4945,182 | |
| 2024-02-07 20:18:00,1707337080000,50.497,50.521,50.384,50.519,64450.0,50.4653,145 | |
| 2024-02-07 20:19:00,1707337140000,50.571,50.694,50.5465,50.694,109590.0,50.6224,256 | |
| 2024-02-07 20:20:00,1707337200000,50.69,50.69,50.515,50.5455,73180.0,50.5987,195 | |
| 2024-02-07 20:21:00,1707337260000,50.6447,50.716,50.573,50.684,45880.0,50.6241,75 | |
| 2024-02-07 20:22:00,1707337320000,50.692,50.784,50.692,50.726,34690.0,50.7546,120 | |
| 2024-02-07 20:23:00,1707337380000,50.762,50.762,50.7,50.7,15590.0,50.7458,45 | |
| 2024-02-07 20:24:00,1707337440000,50.7,50.845,50.7,50.7815,52850.0,50.8082,144 | |
| 2024-02-07 20:25:00,1707337500000,50.845,50.85,50.8055,50.811,29650.0,50.8316,97 | |
| 2024-02-07 20:26:00,1707337560000,50.82,50.8552,50.7185,50.8552,42020.0,50.7958,127 | |
| 2024-02-07 20:27:00,1707337620000,50.753,50.7842,50.67,50.67,36340.0,50.7311,141 | |
| 2024-02-07 20:28:00,1707337680000,50.63,50.63,50.604,50.6165,25460.0,50.6159,92 | |
| 2024-02-07 20:29:00,1707337740000,50.67,50.67,50.617,50.63,24550.0,50.6324,46 | |
| 2024-02-07 20:30:00,1707337800000,50.683,50.713,50.683,50.713,16610.0,50.6769,69 | |
| 2024-02-07 20:31:00,1707337860000,50.609,50.609,50.603,50.608,15440.0,50.6101,87 | |
| 2024-02-07 20:32:00,1707337920000,50.5698,50.58,50.544,50.58,19120.0,50.5674,56 | |
| 2024-02-07 20:33:00,1707337980000,50.598,50.598,50.553,50.553,18870.0,50.5801,60 | |
| 2024-02-07 20:34:00,1707338040000,50.61,50.61,50.585,50.585,19940.0,50.5899,101 | |
| 2024-02-07 20:35:00,1707338100000,50.543,50.6,50.543,50.6,21970.0,50.5877,48 | |
| 2024-02-07 20:36:00,1707338160000,50.616,50.6292,50.6011,50.6011,29040.0,50.6095,73 | |
| 2024-02-07 20:37:00,1707338220000,50.5861,50.5873,50.585,50.5873,19970.0,50.5889,41 | |
| 2024-02-07 20:38:00,1707338280000,50.5852,50.5852,50.539,50.5705,14430.0,50.5759,69 | |
| 2024-02-07 20:39:00,1707338340000,50.551,50.589,50.55,50.589,27560.0,50.5791,110 | |
| 2024-02-07 20:40:00,1707338400000,50.575,50.629,50.541,50.629,30970.0,50.5942,68 | |
| 2024-02-07 20:41:00,1707338460000,50.627,50.634,50.579,50.579,17220.0,50.6064,95 | |
| 2024-02-07 20:42:00,1707338520000,50.5985,50.5985,50.5985,50.5985,8520.0,50.5745,79 | |
| 2024-02-07 20:43:00,1707338580000,50.557,50.575,50.529,50.5595,27000.0,50.5496,134 | |
| 2024-02-07 20:44:00,1707338640000,50.52,50.565,50.482,50.565,69490.0,50.5018,202 | |
| 2024-02-07 20:45:00,1707338700000,50.563,50.563,50.563,50.563,5720.0,50.5548,46 | |
| 2024-02-07 20:46:00,1707338760000,50.573,50.708,50.573,50.648,81880.0,50.6499,260 | |
| 2024-02-07 20:47:00,1707338820000,50.647,50.709,50.606,50.709,31650.0,50.6486,116 | |
| 2024-02-07 20:48:00,1707338880000,50.6135,50.6135,50.6135,50.6135,5490.0,50.6337,38 | |
| 2024-02-07 20:49:00,1707338940000,50.669,50.757,50.61,50.74,124770.0,50.7121,334 | |
| 2024-02-07 20:50:00,1707339000000,50.761,50.761,50.612,50.6765,76360.0,50.6721,230 | |
| 2024-02-07 20:51:00,1707339060000,50.65,50.741,50.65,50.741,31500.0,50.7203,114 | |
| 2024-02-07 20:52:00,1707339120000,50.7214,50.745,50.689,50.69,53580.0,50.7181,126 | |
| 2024-02-07 20:53:00,1707339180000,50.712,50.712,50.6475,50.6998,66750.0,50.6727,161 | |
| 2024-02-07 20:54:00,1707339240000,50.6865,50.703,50.65,50.654,62810.0,50.6808,222 | |
| 2024-02-07 20:55:00,1707339300000,50.682,50.682,50.6696,50.677,29260.0,50.6668,117 | |
| 2024-02-07 20:56:00,1707339360000,50.68,50.719,50.68,50.719,41520.0,50.6999,193 | |
| 2024-02-07 20:57:00,1707339420000,50.746,50.833,50.745,50.82,86220.0,50.7865,247 | |
| 2024-02-07 20:58:00,1707339480000,50.786,50.831,50.7785,50.831,51810.0,50.805,265 | |
| 2024-02-07 20:59:00,1707339540000,50.853,50.863,50.726,50.726,141100.0,50.8256,522 | |
| 2024-02-07 21:00:00,1707339600000,50.801,50.801,50.801,50.801,18220.0,50.801,12 | |
| 2024-02-07 21:10:00,1707340200000,50.7,50.7,50.7,50.7,1000.0,50.7,1 | |
| 2024-02-07 21:12:00,1707340320000,50.75,50.75,50.75,50.75,1300.0,50.75,2 | |
| 2024-02-07 21:14:00,1707340440000,50.601,50.601,50.601,50.601,1510.0,50.6017,2 | |
| 2024-02-07 21:15:00,1707340500000,50.65,50.65,50.65,50.65,1690.0,50.6575,7 | |
| 2024-02-07 21:29:00,1707341340000,50.77,50.77,50.77,50.77,2600.0,50.7379,7 | |
| 2024-02-07 21:30:00,1707341400000,50.72,50.72,50.71,50.71,14660.0,50.7101,36 | |
| 2024-02-07 21:34:00,1707341640000,50.799,50.849,50.799,50.849,5900.0,50.8259,6 | |
| 2024-02-07 21:39:00,1707341940000,50.728,50.728,50.718,50.718,2640.0,50.7093,9 | |
| 2024-02-07 22:11:00,1707343860000,50.86,50.86,50.86,50.86,3870.0,50.8567,9 | |
| 2024-02-07 22:12:00,1707343920000,50.86,50.86,50.86,50.86,1010.0,50.8595,2 | |
| 2024-02-07 22:13:00,1707343980000,50.81,50.81,50.81,50.81,1280.0,50.811,5 | |
| 2024-02-07 22:20:00,1707344400000,50.88,50.88,50.88,50.88,5060.0,50.8799,3 | |
| 2024-02-07 23:18:00,1707347880000,50.799,50.799,50.799,50.799,2900.0,50.7996,3 | |
| 2024-02-07 23:19:00,1707347940000,50.775,50.775,50.775,50.775,1760.0,50.7808,3 | |
| 2024-02-07 23:56:00,1707350160000,50.977,50.999,50.977,50.988,5620.0,50.9872,9 | |
| 2024-02-08 00:00:00,1707350400000,51.17,51.17,51.17,51.17,3360.0,51.1755,21 | |
| 2024-02-08 00:01:00,1707350460000,51.5,51.5,51.5,51.5,1660.0,51.4009,3 | |
| 2024-02-08 00:03:00,1707350580000,51.203,51.203,51.201,51.201,2980.0,51.2006,6 | |
| 2024-02-08 00:07:00,1707350820000,51.233,51.233,51.233,51.233,1020.0,51.233,2 | |
| 2024-02-08 00:38:00,1707352680000,51.648,51.648,51.648,51.648,1510.0,51.6058,5 | |
| 2024-02-08 00:48:00,1707353280000,51.648,51.648,51.648,51.648,2150.0,51.6449,3 | |
| 2024-02-08 00:54:00,1707353640000,51.789,51.79,51.789,51.79,7230.0,51.7801,16 | |
| 2024-02-08 09:11:00,1707383460000,52.0,52.0,52.0,52.0,1660.0,52.0093,8 | |
| 2024-02-08 09:12:00,1707383520000,51.999,51.999,51.999,51.999,1010.0,51.9988,2 | |
| 2024-02-08 09:15:00,1707383700000,52.4,52.4,52.4,52.4,1870.0,52.3779,12 | |
| 2024-02-08 09:16:00,1707383760000,52.4,52.4,52.4,52.4,2280.0,52.4,3 | |
| 2024-02-08 11:14:00,1707390840000,52.2,52.2,52.2,52.2,7590.0,52.1978,17 | |
| 2024-02-08 11:17:00,1707391020000,52.2,52.2,52.2,52.2,3720.0,52.1979,11 | |
| 2024-02-08 11:23:00,1707391380000,52.177,52.177,52.177,52.177,3100.0,52.1924,9 | |
| 2024-02-08 11:26:00,1707391560000,52.2,52.2,52.2,52.2,12480.0,52.2002,26 | |
| 2024-02-08 11:28:00,1707391680000,52.195,52.195,52.195,52.195,3010.0,52.1983,6 | |
| 2024-02-08 11:31:00,1707391860000,52.1,52.1,52.003,52.003,8740.0,52.0264,27 | |
| 2024-02-08 12:00:00,1707393600000,51.947,51.947,51.947,51.947,4490.0,51.9534,15 | |
| 2024-02-08 12:17:00,1707394620000,52.0,52.0,52.0,52.0,2000.0,51.999,6 | |
| 2024-02-08 12:20:00,1707394800000,52.0,52.0,52.0,52.0,3780.0,52.0001,5 | |
| 2024-02-08 12:22:00,1707394920000,52.067,52.067,52.067,52.067,1820.0,52.0669,2 | |
| 2024-02-08 12:49:00,1707396540000,51.91,51.91,51.91,51.91,2850.0,51.8791,8 | |
| 2024-02-08 12:58:00,1707397080000,51.89,51.89,51.89,51.89,3600.0,51.8872,18 | |
| 2024-02-08 13:00:00,1707397200000,51.966,52.0599,51.966,52.0599,7320.0,51.9457,68 | |
| 2024-02-08 13:07:00,1707397620000,51.889,51.89,51.889,51.89,2540.0,51.8891,6 | |
| 2024-02-08 13:13:00,1707397980000,52.0,52.0,52.0,52.0,6450.0,51.9885,28 | |
| 2024-02-08 13:14:00,1707398040000,52.06,52.06,52.06,52.06,9480.0,52.0576,9 | |
| 2024-02-08 13:15:00,1707398100000,52.1,52.2,52.1,52.2,11330.0,52.1581,28 | |
| 2024-02-08 13:19:00,1707398340000,52.247,52.3,52.247,52.3,10590.0,52.2523,32 | |
| 2024-02-08 13:20:00,1707398400000,52.299,52.3,52.299,52.3,3680.0,52.3038,10 | |
| 2024-02-08 13:21:00,1707398460000,52.301,52.301,52.3,52.3,7630.0,52.283,28 | |
| 2024-02-08 13:22:00,1707398520000,52.4,52.4,52.4,52.4,3800.0,52.4089,20 | |
| 2024-02-08 13:24:00,1707398640000,52.447,52.447,52.447,52.447,13010.0,52.4371,21 | |
| 2024-02-08 13:25:00,1707398700000,52.45,52.45,52.367,52.367,7830.0,52.4393,48 | |
| 2024-02-08 13:26:00,1707398760000,52.497,52.5,52.497,52.5,8580.0,52.4918,29 | |
| 2024-02-08 13:28:00,1707398880000,52.452,52.475,52.452,52.475,3210.0,52.4471,7 | |
| 2024-02-08 13:31:00,1707399060000,52.499,52.499,52.499,52.499,5160.0,52.4866,7 | |
| 2024-02-08 13:38:00,1707399480000,52.497,52.5,52.497,52.5,22630.0,52.506,19 | |
| 2024-02-08 13:40:00,1707399600000,52.7796,52.7796,52.7796,52.7796,2090.0,52.6961,18 | |
| 2024-02-08 13:41:00,1707399660000,52.65,52.65,52.65,52.65,5650.0,52.6342,11 | |
| 2024-02-08 13:43:00,1707399780000,52.49,52.49,52.49,52.49,2300.0,52.4897,2 | |
| 2024-02-08 13:46:00,1707399960000,52.5,52.5,52.5,52.5,6680.0,52.5071,15 | |
| 2024-02-08 13:48:00,1707400080000,52.5897,52.5897,52.5897,52.5897,1360.0,52.5711,8 | |
| 2024-02-08 13:49:00,1707400140000,52.5986,52.5986,52.5986,52.5986,1240.0,52.5869,7 | |
| 2024-02-08 13:50:00,1707400200000,52.5,52.59,52.5,52.59,4530.0,52.5697,13 | |
| 2024-02-08 13:51:00,1707400260000,52.5,52.5977,52.5,52.5977,4390.0,52.5727,12 | |
| 2024-02-08 14:00:00,1707400800000,52.6,52.6,52.6,52.6,21570.0,52.6013,14 | |
| 2024-02-08 14:12:00,1707401520000,52.7,52.7,52.7,52.7,2790.0,52.6854,10 | |
| 2024-02-08 14:14:00,1707401640000,52.69,52.69,52.69,52.69,3000.0,52.6825,20 | |
| 2024-02-08 14:15:00,1707401700000,52.7,52.7,52.7,52.7,3990.0,52.7068,13 | |
| 2024-02-08 14:18:00,1707401880000,52.63,52.63,52.63,52.63,3800.0,52.6354,14 | |
| 2024-02-08 14:19:00,1707401940000,52.5,52.5,52.5,52.5,2350.0,52.5106,13 | |
| 2024-02-08 14:22:00,1707402120000,52.7,52.7,52.7,52.7,2410.0,52.686,7 | |
| 2024-02-08 14:24:00,1707402240000,52.7,52.7,52.7,52.7,11570.0,52.6988,28 | |
| 2024-02-08 14:25:00,1707402300000,52.8,52.939,52.8,52.939,36920.0,52.8486,99 | |
| 2024-02-08 14:27:00,1707402420000,52.95,52.95,52.95,52.95,3240.0,52.9268,18 | |
| 2024-02-08 14:28:00,1707402480000,53.0,53.0,52.999,52.999,16560.0,52.9994,51 | |
| 2024-02-08 14:30:00,1707402600000,53.0,53.969,52.6925,52.72,558250.0,53.2194,1282 | |
| 2024-02-08 14:31:00,1707402660000,52.72,52.919,52.5129,52.716,106460.0,52.7222,303 | |
| 2024-02-08 14:32:00,1707402720000,52.731,52.817,52.505,52.7,85100.0,52.6944,293 | |
| 2024-02-08 14:33:00,1707402780000,52.7954,53.2,52.719,53.1811,256230.0,52.9277,693 | |
| 2024-02-08 14:34:00,1707402840000,53.0267,53.25,53.0267,53.205,66450.0,53.1736,247 | |
| 2024-02-08 14:35:00,1707402900000,53.252,53.655,53.2365,53.648,105190.0,53.4421,330 | |
| 2024-02-08 14:36:00,1707402960000,53.667,54.02,53.6482,53.8,310700.0,53.8587,724 | |
| 2024-02-08 14:37:00,1707403020000,53.829,53.8576,53.576,53.639,111830.0,53.7047,303 | |
| 2024-02-08 14:38:00,1707403080000,53.5564,53.75,53.484,53.6,116730.0,53.6178,337 | |
| 2024-02-08 14:39:00,1707403140000,53.657,54.03,53.6505,54.03,158140.0,53.9085,396 | |
| 2024-02-08 14:40:00,1707403200000,53.923,54.0645,53.677,53.744,63710.0,53.8824,275 | |
| 2024-02-08 14:41:00,1707403260000,53.81,53.81,53.4516,53.4516,60610.0,53.6143,237 | |
| 2024-02-08 14:42:00,1707403320000,53.583,53.599,53.376,53.399,88370.0,53.4751,294 | |
| 2024-02-08 14:43:00,1707403380000,53.356,53.415,53.276,53.276,91030.0,53.3245,283 | |
| 2024-02-08 14:44:00,1707403440000,53.28,53.3,53.158,53.232,91110.0,53.1968,258 | |
| 2024-02-08 14:45:00,1707403500000,53.2,53.5,53.18,53.3693,85670.0,53.3332,228 | |
| 2024-02-08 14:46:00,1707403560000,53.419,53.602,53.359,53.4,95530.0,53.4485,214 | |
| 2024-02-08 14:47:00,1707403620000,53.3995,53.588,53.3995,53.588,56960.0,53.4793,136 | |
| 2024-02-08 14:48:00,1707403680000,53.614,53.932,53.614,53.932,70300.0,53.7735,181 | |
| 2024-02-08 14:49:00,1707403740000,53.8682,54.05,53.704,54.0,165880.0,53.9334,334 | |
| 2024-02-08 14:50:00,1707403800000,54.051,54.1,54.049,54.0995,40620.0,54.0773,220 | |
| 2024-02-08 14:51:00,1707403860000,54.118,54.248,54.118,54.145,146320.0,54.1992,363 | |
| 2024-02-08 14:52:00,1707403920000,54.175,54.2,53.933,54.198,176680.0,54.1266,315 | |
| 2024-02-08 14:53:00,1707403980000,54.136,54.277,54.135,54.153,164230.0,54.2081,467 | |
| 2024-02-08 14:54:00,1707404040000,54.15,54.495,54.15,54.495,168870.0,54.3762,504 | |
| 2024-02-08 14:55:00,1707404100000,54.438,54.6,54.4,54.596,170440.0,54.5002,416 | |
| 2024-02-08 14:56:00,1707404160000,54.6082,54.6409,54.5865,54.6409,27870.0,54.5992,194 | |
| 2024-02-08 14:57:00,1707404220000,54.5414,54.599,54.075,54.131,99040.0,54.3857,303 | |
| 2024-02-08 14:58:00,1707404280000,54.202,54.31,54.152,54.299,44520.0,54.2354,139 | |
| 2024-02-08 14:59:00,1707404340000,54.312,54.34,54.266,54.3,36990.0,54.3019,157 | |
| 2024-02-08 15:00:00,1707404400000,54.273,54.342,54.272,54.32,24170.0,54.3039,117 | |
| 2024-02-08 15:01:00,1707404460000,54.167,54.438,54.167,54.409,71840.0,54.3975,213 | |
| 2024-02-08 15:02:00,1707404520000,54.33,54.597,54.33,54.4946,107330.0,54.4287,304 | |
| 2024-02-08 15:03:00,1707404580000,54.572,54.579,54.439,54.579,57270.0,54.514,182 | |
| 2024-02-08 15:04:00,1707404640000,54.579,54.599,54.328,54.409,45710.0,54.4453,155 | |
| 2024-02-08 15:05:00,1707404700000,54.4492,54.451,54.381,54.448,31290.0,54.4199,107 | |
| 2024-02-08 15:06:00,1707404760000,54.432,54.432,54.3945,54.3945,20870.0,54.4238,103 | |
| 2024-02-08 15:07:00,1707404820000,54.41,54.575,54.41,54.46,104690.0,54.4905,212 | |
| 2024-02-08 15:08:00,1707404880000,54.34,54.34,54.248,54.248,55560.0,54.3162,153 | |
| 2024-02-08 15:09:00,1707404940000,54.2,54.208,54.0834,54.0834,13100.0,54.1619,94 | |
| 2024-02-08 15:10:00,1707405000000,54.055,54.099,53.979,53.979,45440.0,54.0405,164 | |
| 2024-02-08 15:11:00,1707405060000,53.9415,53.979,53.839,53.867,52390.0,53.9074,215 | |
| 2024-02-08 15:12:00,1707405120000,53.8598,54.1232,53.807,53.983,91080.0,53.9302,196 | |
| 2024-02-08 15:13:00,1707405180000,53.9745,54.299,53.9745,54.299,44530.0,54.1674,112 | |
| 2024-02-08 15:14:00,1707405240000,54.2922,54.461,54.2922,54.3235,54080.0,54.3626,160 | |
| 2024-02-08 15:15:00,1707405300000,54.344,54.497,54.341,54.4415,82940.0,54.4136,163 | |
| 2024-02-08 15:16:00,1707405360000,54.4405,54.683,54.4,54.594,72960.0,54.5332,277 | |
| 2024-02-08 15:17:00,1707405420000,54.6386,54.743,54.6,54.6455,75400.0,54.6695,267 | |
| 2024-02-08 15:18:00,1707405480000,54.7,54.925,54.632,54.809,97690.0,54.7549,262 | |
| 2024-02-08 15:19:00,1707405540000,54.7885,55.381,54.7885,55.199,273740.0,55.0601,1065 | |
| 2024-02-08 15:20:00,1707405600000,55.29,55.419,55.24,55.263,106140.0,55.3423,353 | |
| 2024-02-08 15:21:00,1707405660000,55.322,55.4568,55.226,55.447,121310.0,55.3267,305 | |
| 2024-02-08 15:22:00,1707405720000,55.476,55.5,55.329,55.343,98110.0,55.4411,348 | |
| 2024-02-08 15:23:00,1707405780000,55.283,55.432,55.1725,55.228,52260.0,55.2808,246 | |
| 2024-02-08 15:24:00,1707405840000,55.124,55.3028,55.056,55.1365,49910.0,55.1729,210 | |
| 2024-02-08 15:25:00,1707405900000,55.089,55.431,55.006,55.23,146630.0,55.1762,380 | |
| 2024-02-08 15:26:00,1707405960000,55.289,55.386,55.18,55.3376,34800.0,55.2926,131 | |
| 2024-02-08 15:27:00,1707406020000,55.294,55.51,55.294,55.51,117890.0,55.4213,354 | |
| 2024-02-08 15:28:00,1707406080000,55.434,55.77,55.434,55.77,77890.0,55.5974,248 | |
| 2024-02-08 15:29:00,1707406140000,55.7082,55.819,55.63,55.7025,176220.0,55.7091,470 | |
| 2024-02-08 15:30:00,1707406200000,55.736,55.88,55.674,55.7115,255420.0,55.8228,501 | |
| 2024-02-08 15:31:00,1707406260000,55.7025,55.985,55.629,55.878,109190.0,55.8114,287 | |
| 2024-02-08 15:32:00,1707406320000,55.908,56.153,55.821,56.153,214930.0,56.0138,564 | |
| 2024-02-08 15:33:00,1707406380000,56.153,56.3,56.068,56.1,122230.0,56.1913,384 | |
| 2024-02-08 15:34:00,1707406440000,56.094,56.1785,55.817,56.12,112550.0,56.038,279 | |
| 2024-02-08 15:35:00,1707406500000,56.3,56.4,56.259,56.3427,107680.0,56.3338,307 | |
| 2024-02-08 15:36:00,1707406560000,56.385,56.5,56.136,56.283,177850.0,56.3716,379 | |
| 2024-02-08 15:37:00,1707406620000,56.2317,56.414,56.2317,56.387,66160.0,56.3591,201 | |
| 2024-02-08 15:38:00,1707406680000,56.4,56.402,56.1994,56.1994,28530.0,56.3026,169 | |
| 2024-02-08 15:39:00,1707406740000,56.2,56.274,56.129,56.129,49660.0,56.1983,168 | |
| 2024-02-08 15:40:00,1707406800000,56.103,56.23,55.938,55.9928,98160.0,56.0371,254 | |
| 2024-02-08 15:41:00,1707406860000,56.043,56.054,55.8651,56.05,39070.0,55.9952,145 | |
| 2024-02-08 15:42:00,1707406920000,55.904,56.1,55.904,56.0985,46590.0,56.0461,154 | |
| 2024-02-08 15:43:00,1707406980000,56.144,56.1698,56.003,56.099,83280.0,56.0891,221 | |
| 2024-02-08 15:44:00,1707407040000,56.09,56.287,56.0885,56.256,43440.0,56.175,160 | |
| 2024-02-08 15:45:00,1707407100000,56.3,56.342,56.178,56.3014,72210.0,56.2922,201 | |
| 2024-02-08 15:46:00,1707407160000,56.1925,56.5252,56.1925,56.4995,92040.0,56.4602,291 | |
| 2024-02-08 15:47:00,1707407220000,56.545,56.545,56.146,56.261,87810.0,56.3742,238 | |
| 2024-02-08 15:48:00,1707407280000,56.2905,56.498,56.2905,56.429,67330.0,56.3892,273 | |
| 2024-02-08 15:49:00,1707407340000,56.483,56.6445,56.483,56.6445,37470.0,56.5574,205 | |
| 2024-02-08 15:50:00,1707407400000,56.6435,57.169,56.6435,57.169,135280.0,56.9343,483 | |
| 2024-02-08 15:51:00,1707407460000,57.128,57.259,57.084,57.1499,119470.0,57.1567,342 | |
| 2024-02-08 15:52:00,1707407520000,57.155,57.2,57.0,57.021,91990.0,57.1202,280 | |
| 2024-02-08 15:53:00,1707407580000,57.031,57.052,56.848,56.975,69800.0,56.9626,212 | |
| 2024-02-08 15:54:00,1707407640000,57.0905,57.342,57.001,57.342,52140.0,57.1772,206 | |
| 2024-02-08 15:55:00,1707407700000,57.3211,57.3211,57.0,57.0,52270.0,57.1349,219 | |
| 2024-02-08 15:56:00,1707407760000,56.887,57.255,56.887,57.1,52950.0,57.1484,159 | |
| 2024-02-08 15:57:00,1707407820000,57.127,57.266,57.127,57.266,52340.0,57.1901,211 | |
| 2024-02-08 15:58:00,1707407880000,57.2465,57.4,57.201,57.201,82050.0,57.3207,239 | |
| 2024-02-08 15:59:00,1707407940000,57.253,57.53,57.253,57.53,92240.0,57.4333,336 | |
| 2024-02-08 16:00:00,1707408000000,57.549,57.799,57.454,57.7304,110060.0,57.6296,420 | |
| 2024-02-08 16:01:00,1707408060000,57.742,57.784,57.612,57.7,75960.0,57.7065,251 | |
| 2024-02-08 16:02:00,1707408120000,57.653,57.9165,57.653,57.823,113510.0,57.7748,437 | |
| 2024-02-08 16:03:00,1707408180000,57.8875,58.0115,57.799,57.85,100200.0,57.8678,404 | |
| 2024-02-08 16:04:00,1707408240000,57.888,57.888,57.6,57.69,104630.0,57.725,356 | |
| 2024-02-08 16:05:00,1707408300000,57.692,57.692,57.4539,57.565,83390.0,57.561,249 | |
| 2024-02-08 16:06:00,1707408360000,57.57,57.677,57.451,57.451,62040.0,57.5271,215 | |
| 2024-02-08 16:07:00,1707408420000,57.3626,57.5,57.2596,57.45,110250.0,57.4038,307 | |
| 2024-02-08 16:08:00,1707408480000,57.508,57.627,57.504,57.525,74410.0,57.5438,254 | |
| 2024-02-08 16:09:00,1707408540000,57.446,57.6,57.446,57.481,18200.0,57.5351,86 | |
| 2024-02-08 16:10:00,1707408600000,57.508,57.965,57.508,57.902,172720.0,57.7333,341 | |
| 2024-02-08 16:11:00,1707408660000,57.9,58.018,57.804,57.948,130500.0,57.9493,369 | |
| 2024-02-08 16:12:00,1707408720000,57.9355,57.98,57.8,57.8,88530.0,57.8987,179 | |
| 2024-02-08 16:13:00,1707408780000,57.85,57.926,57.816,57.824,45790.0,57.8686,147 | |
| 2024-02-08 16:14:00,1707408840000,57.78,57.8585,57.727,57.773,38170.0,57.7913,142 | |
| 2024-02-08 16:15:00,1707408900000,57.7596,57.956,57.706,57.952,86280.0,57.8627,231 | |
| 2024-02-08 16:16:00,1707408960000,57.851,57.955,57.739,57.739,39260.0,57.8162,132 | |
| 2024-02-08 16:17:00,1707409020000,57.658,57.658,57.4331,57.57,82330.0,57.5215,250 | |
| 2024-02-08 16:18:00,1707409080000,57.499,57.499,57.361,57.43,55310.0,57.4237,232 | |
| 2024-02-08 16:19:00,1707409140000,57.4455,57.446,57.28,57.3355,166390.0,57.4176,262 | |
| 2024-02-08 16:20:00,1707409200000,57.258,57.401,57.228,57.401,35640.0,57.3312,105 | |
| 2024-02-08 16:21:00,1707409260000,57.302,57.443,57.283,57.329,146570.0,57.3539,203 | |
| 2024-02-08 16:22:00,1707409320000,57.3,57.4,57.2455,57.2838,60120.0,57.3,132 | |
| 2024-02-08 16:23:00,1707409380000,57.326,57.3475,57.268,57.27,47890.0,57.3051,172 | |
| 2024-02-08 16:24:00,1707409440000,57.3183,57.3726,57.27,57.3726,26110.0,57.295,100 | |
| 2024-02-08 16:25:00,1707409500000,57.26,57.332,57.231,57.2615,74010.0,57.2838,196 | |
| 2024-02-08 16:26:00,1707409560000,57.3,57.4155,57.221,57.221,63680.0,57.3377,204 | |
| 2024-02-08 16:27:00,1707409620000,57.191,57.209,57.009,57.058,46210.0,57.1251,254 | |
| 2024-02-08 16:28:00,1707409680000,57.0908,57.109,57.0,57.0,71290.0,57.038,246 | |
| 2024-02-08 16:29:00,1707409740000,57.0355,57.0355,56.904,57.0035,74540.0,56.9742,196 | |
| 2024-02-08 16:30:00,1707409800000,56.935,57.0713,56.935,56.953,44010.0,57.0183,108 | |
| 2024-02-08 16:31:00,1707409860000,56.923,57.1,56.923,57.0495,36080.0,57.0168,91 | |
| 2024-02-08 16:32:00,1707409920000,57.0301,57.172,57.002,57.15,67490.0,57.0568,145 | |
| 2024-02-08 16:33:00,1707409980000,57.182,57.269,56.9402,56.9402,39340.0,57.1061,87 | |
| 2024-02-08 16:34:00,1707410040000,57.029,57.029,57.003,57.003,15520.0,57.0393,53 | |
| 2024-02-08 16:35:00,1707410100000,57.0995,57.17,56.942,56.999,54240.0,57.087,109 | |
| 2024-02-08 16:36:00,1707410160000,56.97,57.2125,56.969,57.163,76430.0,57.0702,244 | |
| 2024-02-08 16:37:00,1707410220000,57.2076,57.408,57.171,57.326,62130.0,57.3098,153 | |
| 2024-02-08 16:38:00,1707410280000,57.3025,57.3025,57.296,57.301,24370.0,57.3049,53 | |
| 2024-02-08 16:39:00,1707410340000,57.166,57.372,57.166,57.372,9230.0,57.252,49 | |
| 2024-02-08 16:40:00,1707410400000,57.235,57.4,57.235,57.4,35690.0,57.3463,100 | |
| 2024-02-08 16:41:00,1707410460000,57.36,57.618,57.326,57.5527,38750.0,57.4979,136 | |
| 2024-02-08 16:42:00,1707410520000,57.552,57.645,57.501,57.57,57800.0,57.5763,136 | |
| 2024-02-08 16:43:00,1707410580000,57.4976,57.643,57.4976,57.53,32670.0,57.5646,89 | |
| 2024-02-08 16:44:00,1707410640000,57.4942,57.528,57.433,57.469,13560.0,57.4776,56 | |
| 2024-02-08 16:45:00,1707410700000,57.45,57.477,57.318,57.416,35230.0,57.4089,100 | |
| 2024-02-08 16:46:00,1707410760000,57.279,57.3506,57.278,57.29,27200.0,57.3038,118 | |
| 2024-02-08 16:47:00,1707410820000,57.2025,57.2025,57.082,57.1255,23000.0,57.1737,130 | |
| 2024-02-08 16:48:00,1707410880000,57.1275,57.13,57.051,57.087,42500.0,57.0841,114 | |
| 2024-02-08 16:49:00,1707410940000,57.1345,57.1345,57.095,57.13,20920.0,57.1197,85 | |
| 2024-02-08 16:50:00,1707411000000,57.0245,57.0245,56.847,56.888,58780.0,56.9089,205 | |
| 2024-02-08 16:51:00,1707411060000,56.889,56.896,56.701,56.737,38230.0,56.7978,189 | |
| 2024-02-08 16:52:00,1707411120000,56.7535,56.754,56.552,56.552,53100.0,56.6411,186 | |
| 2024-02-08 16:53:00,1707411180000,56.5436,56.7,56.527,56.575,68950.0,56.6178,181 | |
| 2024-02-08 16:54:00,1707411240000,56.7945,56.7945,56.6,56.6755,26240.0,56.6522,68 | |
| 2024-02-08 16:55:00,1707411300000,56.6985,56.775,56.679,56.775,26120.0,56.7195,107 | |
| 2024-02-08 16:56:00,1707411360000,56.775,56.888,56.775,56.8431,25290.0,56.8127,73 | |
| 2024-02-08 16:57:00,1707411420000,56.898,56.974,56.811,56.907,28370.0,56.8952,98 | |
| 2024-02-08 16:58:00,1707411480000,56.967,57.052,56.967,57.052,15190.0,57.0127,72 | |
| 2024-02-08 16:59:00,1707411540000,57.015,57.015,57.015,57.015,5480.0,56.9985,67 | |
| 2024-02-08 17:00:00,1707411600000,56.955,56.955,56.888,56.927,10430.0,56.9834,51 | |
| 2024-02-08 17:01:00,1707411660000,57.0,57.0,56.86,56.9885,29350.0,56.9218,64 | |
| 2024-02-08 17:02:00,1707411720000,56.958,57.005,56.8396,56.94,13850.0,56.9719,49 | |
| 2024-02-08 17:03:00,1707411780000,57.067,57.1,57.0235,57.1,16990.0,57.0617,71 | |
| 2024-02-08 17:04:00,1707411840000,57.133,57.18,57.1122,57.18,16540.0,57.164,74 | |
| 2024-02-08 17:05:00,1707411900000,57.25,57.25,57.192,57.192,32830.0,57.2274,97 | |
| 2024-02-08 17:06:00,1707411960000,57.192,57.192,57.192,57.192,3740.0,57.1892,31 | |
| 2024-02-08 17:07:00,1707412020000,57.171,57.171,57.0,57.0,20380.0,57.0737,103 | |
| 2024-02-08 17:08:00,1707412080000,56.966,57.0085,56.872,56.872,15260.0,56.9475,105 | |
| 2024-02-08 17:09:00,1707412140000,56.9095,56.921,56.849,56.871,23080.0,56.89,93 | |
| 2024-02-08 17:10:00,1707412200000,56.832,56.8715,56.832,56.8535,24310.0,56.8557,89 | |
| 2024-02-08 17:11:00,1707412260000,56.884,56.982,56.849,56.977,26660.0,56.9202,86 | |
| 2024-02-08 17:12:00,1707412320000,56.918,57.03,56.85,56.9566,40850.0,56.9793,87 | |
| 2024-02-08 17:13:00,1707412380000,57.063,57.1,57.0402,57.0402,16080.0,57.0604,60 | |
| 2024-02-08 17:14:00,1707412440000,57.087,57.15,57.0855,57.0865,32890.0,57.1096,63 | |
| 2024-02-08 17:15:00,1707412500000,57.148,57.149,57.0305,57.0315,16560.0,57.0828,47 | |
| 2024-02-08 17:16:00,1707412560000,56.9,57.004,56.9,57.004,8790.0,56.9711,37 | |
| 2024-02-08 17:17:00,1707412620000,56.9905,56.9905,56.894,56.908,26670.0,56.9335,89 | |
| 2024-02-08 17:18:00,1707412680000,56.9485,56.9485,56.899,56.899,25730.0,56.9011,77 | |
| 2024-02-08 17:19:00,1707412740000,56.938,57.0,56.903,56.953,36430.0,56.9639,76 | |
| 2024-02-08 17:20:00,1707412800000,56.9595,57.02,56.9595,57.02,8330.0,56.9898,42 | |
| 2024-02-08 17:21:00,1707412860000,57.042,57.051,56.9755,57.051,11510.0,57.0322,52 | |
| 2024-02-08 17:22:00,1707412920000,57.06,57.182,57.06,57.177,37550.0,57.1197,67 | |
| 2024-02-08 17:23:00,1707412980000,57.1585,57.325,57.114,57.2945,91040.0,57.2622,148 | |
| 2024-02-08 17:24:00,1707413040000,57.324,57.422,57.324,57.422,19490.0,57.3907,66 | |
| 2024-02-08 17:25:00,1707413100000,57.493,57.6,57.487,57.6,149770.0,57.5152,195 | |
| 2024-02-08 17:26:00,1707413160000,57.682,57.984,57.662,57.984,106500.0,57.7932,234 | |
| 2024-02-08 17:27:00,1707413220000,57.905,57.9215,57.795,57.848,45110.0,57.8756,120 | |
| 2024-02-08 17:28:00,1707413280000,57.8,57.8,57.75,57.769,18420.0,57.7864,61 | |
| 2024-02-08 17:29:00,1707413340000,57.817,57.818,57.74,57.803,18270.0,57.8017,72 | |
| 2024-02-08 17:30:00,1707413400000,57.795,57.802,57.7649,57.802,57390.0,57.7848,135 | |
| 2024-02-08 17:31:00,1707413460000,57.8925,57.926,57.843,57.917,35320.0,57.8275,101 | |
| 2024-02-08 17:32:00,1707413520000,57.9,58.2,57.891,58.185,130780.0,58.0455,346 | |
| 2024-02-08 17:33:00,1707413580000,58.194,58.201,58.07,58.177,66720.0,58.1617,162 | |
| 2024-02-08 17:34:00,1707413640000,58.17,58.17,58.039,58.039,64280.0,58.0955,161 | |
| 2024-02-08 17:35:00,1707413700000,58.1,58.1,57.968,58.044,83010.0,58.0582,161 | |
| 2024-02-08 17:36:00,1707413760000,58.145,58.195,58.114,58.195,52270.0,58.1459,72 | |
| 2024-02-08 17:37:00,1707413820000,58.1155,58.256,58.114,58.234,133370.0,58.1667,262 | |
| 2024-02-08 17:38:00,1707413880000,58.2,58.254,58.2,58.25,65790.0,58.2021,103 | |
| 2024-02-08 17:39:00,1707413940000,58.3,58.3,58.242,58.2825,31220.0,58.2671,106 | |
| 2024-02-08 17:40:00,1707414000000,58.341,58.355,58.019,58.0563,82330.0,58.2339,224 | |
| 2024-02-08 17:41:00,1707414060000,58.051,58.176,58.051,58.1415,29740.0,58.1272,99 | |
| 2024-02-08 17:42:00,1707414120000,58.07,58.07,57.8715,57.8715,25370.0,58.0091,132 | |
| 2024-02-08 17:43:00,1707414180000,57.864,57.899,57.807,57.8465,77680.0,57.8471,204 | |
| 2024-02-08 17:44:00,1707414240000,57.935,57.935,57.6331,57.7565,77360.0,57.8053,229 | |
| 2024-02-08 17:45:00,1707414300000,57.7622,57.7622,57.613,57.613,38920.0,57.676,124 | |
| 2024-02-08 17:46:00,1707414360000,57.611,57.625,57.4578,57.563,29000.0,57.5845,86 | |
| 2024-02-08 17:47:00,1707414420000,57.652,57.67,57.6035,57.67,17970.0,57.6473,57 | |
| 2024-02-08 17:48:00,1707414480000,57.614,57.7,57.5234,57.7,20270.0,57.6371,73 | |
| 2024-02-08 17:49:00,1707414540000,57.601,57.601,57.5245,57.529,23040.0,57.5624,80 | |
| 2024-02-08 17:50:00,1707414600000,57.5524,57.5524,57.3665,57.408,37120.0,57.4477,185 | |
| 2024-02-08 17:51:00,1707414660000,57.292,57.477,57.292,57.3745,65110.0,57.3689,192 | |
| 2024-02-08 17:52:00,1707414720000,57.4516,57.4516,57.2605,57.315,41370.0,57.3079,142 | |
| 2024-02-08 17:53:00,1707414780000,57.296,57.3,57.1725,57.1725,41170.0,57.2236,111 | |
| 2024-02-08 17:54:00,1707414840000,57.153,57.153,57.15,57.15,9450.0,57.1715,79 | |
| 2024-02-08 17:55:00,1707414900000,57.124,57.1367,57.014,57.1005,19920.0,57.1013,92 | |
| 2024-02-08 17:56:00,1707414960000,57.063,57.084,56.719,56.8806,107030.0,56.9482,318 | |
| 2024-02-08 17:57:00,1707415020000,56.864,56.8645,56.682,56.798,31240.0,56.8199,115 | |
| 2024-02-08 17:58:00,1707415080000,56.8035,56.877,56.772,56.8,44800.0,56.8047,150 | |
| 2024-02-08 17:59:00,1707415140000,56.749,56.877,56.708,56.82,37050.0,56.8156,108 | |
| 2024-02-08 18:00:00,1707415200000,56.803,56.9,56.769,56.874,34240.0,56.8299,80 | |
| 2024-02-08 18:01:00,1707415260000,56.874,57.1835,56.768,57.1835,90600.0,56.8646,227 | |
| 2024-02-08 18:02:00,1707415320000,57.1,57.169,57.051,57.169,54530.0,57.083,92 | |
| 2024-02-08 18:03:00,1707415380000,57.1493,57.2233,57.0515,57.06,26790.0,57.1091,76 | |
| 2024-02-08 18:04:00,1707415440000,57.025,57.154,57.025,57.0675,30070.0,57.1104,75 | |
| 2024-02-08 18:05:00,1707415500000,57.016,57.1275,57.003,57.126,15740.0,57.0741,81 | |
| 2024-02-08 18:06:00,1707415560000,57.131,57.197,57.1225,57.1255,17630.0,57.1499,43 | |
| 2024-02-08 18:07:00,1707415620000,57.2,57.2,57.075,57.075,20400.0,57.1368,80 | |
| 2024-02-08 18:08:00,1707415680000,57.1067,57.1067,57.082,57.082,6720.0,57.0777,29 | |
| 2024-02-08 18:09:00,1707415740000,57.134,57.134,57.1,57.1,15340.0,57.0985,40 | |
| 2024-02-08 18:10:00,1707415800000,56.994,57.051,56.982,56.982,19470.0,57.0287,73 | |
| 2024-02-08 18:11:00,1707415860000,56.907,56.948,56.88,56.88,24580.0,56.9088,131 | |
| 2024-02-08 18:12:00,1707415920000,56.948,56.986,56.944,56.9799,27060.0,56.9644,80 | |
| 2024-02-08 18:13:00,1707415980000,57.0,57.2475,56.9595,57.152,42100.0,57.084,89 | |
| 2024-02-08 18:14:00,1707416040000,57.1569,57.1569,57.1418,57.1418,14130.0,57.1538,44 | |
| 2024-02-08 18:15:00,1707416100000,57.199,57.274,57.199,57.274,21190.0,57.2317,94 | |
| 2024-02-08 18:16:00,1707416160000,57.3,57.447,57.3,57.323,19120.0,57.3505,85 | |
| 2024-02-08 18:17:00,1707416220000,57.31,57.349,57.231,57.3155,23260.0,57.289,70 | |
| 2024-02-08 18:18:00,1707416280000,57.242,57.262,57.141,57.262,27740.0,57.2311,79 | |
| 2024-02-08 18:19:00,1707416340000,57.2217,57.265,57.2217,57.265,7310.0,57.2557,37 | |
| 2024-02-08 18:20:00,1707416400000,57.209,57.2655,57.209,57.221,14170.0,57.246,62 | |
| 2024-02-08 18:21:00,1707416460000,57.281,57.291,57.281,57.291,9510.0,57.3065,44 | |
| 2024-02-08 18:22:00,1707416520000,57.3162,57.4,57.198,57.4,19460.0,57.3492,90 | |
| 2024-02-08 18:23:00,1707416580000,57.3755,57.4845,57.3586,57.415,32790.0,57.3846,37 | |
| 2024-02-08 18:24:00,1707416640000,57.4132,57.52,57.4132,57.511,21320.0,57.481,91 | |
| 2024-02-08 18:25:00,1707416700000,57.548,57.582,57.548,57.5626,10000.0,57.5449,61 | |
| 2024-02-08 18:26:00,1707416760000,57.4503,57.4503,57.43,57.43,6650.0,57.4514,33 | |
| 2024-02-08 18:27:00,1707416820000,57.336,57.386,57.258,57.329,20280.0,57.3508,72 | |
| 2024-02-08 18:28:00,1707416880000,57.373,57.373,57.319,57.319,12670.0,57.3384,55 | |
| 2024-02-08 18:29:00,1707416940000,57.219,57.219,57.219,57.219,5790.0,57.2368,33 | |
| 2024-02-08 18:30:00,1707417000000,57.234,57.2504,57.2185,57.2185,15090.0,57.219,77 | |
| 2024-02-08 18:31:00,1707417060000,57.3,57.4225,57.3,57.4225,27810.0,57.3312,78 | |
| 2024-02-08 18:32:00,1707417120000,57.4364,57.4364,57.417,57.417,5430.0,57.4264,38 | |
| 2024-02-08 18:33:00,1707417180000,57.423,57.4899,57.423,57.48,16930.0,57.466,64 | |
| 2024-02-08 18:34:00,1707417240000,57.596,57.596,57.5005,57.5005,13630.0,57.4802,39 | |
| 2024-02-08 18:35:00,1707417300000,57.559,57.6665,57.4515,57.585,14880.0,57.5735,58 | |
| 2024-02-08 18:36:00,1707417360000,57.6055,57.6055,57.5814,57.5814,8360.0,57.5873,42 | |
| 2024-02-08 18:37:00,1707417420000,57.5885,57.601,57.5807,57.6,13110.0,57.5804,55 | |
| 2024-02-08 18:38:00,1707417480000,57.5685,57.634,57.5685,57.634,13820.0,57.624,57 | |
| 2024-02-08 18:39:00,1707417540000,57.646,57.682,57.599,57.682,14840.0,57.6192,40 | |
| 2024-02-08 18:40:00,1707417600000,57.6065,57.637,57.579,57.6,35110.0,57.597,109 | |
| 2024-02-08 18:41:00,1707417660000,57.63,57.6689,57.582,57.624,11350.0,57.6199,47 | |
| 2024-02-08 18:42:00,1707417720000,57.6505,57.7083,57.6505,57.7083,18090.0,57.6731,48 | |
| 2024-02-08 18:43:00,1707417780000,57.642,57.702,57.642,57.702,22450.0,57.6836,65 | |
| 2024-02-08 18:44:00,1707417840000,57.65,57.6882,57.65,57.6855,6850.0,57.68,33 | |
| 2024-02-08 18:45:00,1707417900000,57.685,57.719,57.685,57.719,9780.0,57.7033,35 | |
| 2024-02-08 18:46:00,1707417960000,57.6905,57.8,57.6905,57.79,31490.0,57.7505,99 | |
| 2024-02-08 18:47:00,1707418020000,57.795,57.899,57.7708,57.8595,18630.0,57.8445,59 | |
| 2024-02-08 18:48:00,1707418080000,57.822,57.822,57.766,57.766,8650.0,57.8412,47 | |
| 2024-02-08 18:49:00,1707418140000,57.885,57.9,57.814,57.844,35350.0,57.8687,117 | |
| 2024-02-08 18:50:00,1707418200000,57.8405,57.8405,57.629,57.7185,16080.0,57.7699,71 | |
| 2024-02-08 18:51:00,1707418260000,57.69,57.69,57.642,57.642,34770.0,57.6502,133 | |
| 2024-02-08 18:52:00,1707418320000,57.709,57.8,57.709,57.8,21100.0,57.7446,69 | |
| 2024-02-08 18:53:00,1707418380000,57.8255,57.881,57.8255,57.875,7480.0,57.8579,34 | |
| 2024-02-08 18:54:00,1707418440000,57.8486,58.0,57.8486,57.972,67920.0,57.9624,163 | |
| 2024-02-08 18:55:00,1707418500000,57.973,58.036,57.9575,57.9575,19270.0,57.9886,67 | |
| 2024-02-08 18:56:00,1707418560000,57.8665,57.8665,57.8665,57.8665,7520.0,57.912,51 | |
| 2024-02-08 18:57:00,1707418620000,57.853,57.987,57.846,57.987,35530.0,57.919,101 | |
| 2024-02-08 18:58:00,1707418680000,58.017,58.017,57.8607,58.013,16710.0,57.9297,49 | |
| 2024-02-08 18:59:00,1707418740000,57.914,58.055,57.914,58.055,27710.0,58.0188,61 | |
| 2024-02-08 19:00:00,1707418800000,58.1,58.18,58.1,58.18,18120.0,58.0994,93 | |
| 2024-02-08 19:01:00,1707418860000,58.1155,58.1155,58.1155,58.1155,5330.0,58.1085,42 | |
| 2024-02-08 19:02:00,1707418920000,58.0235,58.0235,57.9995,57.9995,12000.0,58.0308,73 | |
| 2024-02-08 19:03:00,1707418980000,58.0244,58.0244,57.931,57.931,12380.0,57.953,68 | |
| 2024-02-08 19:04:00,1707419040000,57.974,57.974,57.912,57.912,11360.0,57.9371,54 | |
| 2024-02-08 19:05:00,1707419100000,57.9229,57.9229,57.851,57.9025,11580.0,57.9023,50 | |
| 2024-02-08 19:06:00,1707419160000,57.913,58.0,57.913,58.0,26850.0,57.9646,90 | |
| 2024-02-08 19:07:00,1707419220000,57.969,58.158,57.969,58.082,36060.0,58.064,110 | |
| 2024-02-08 19:08:00,1707419280000,58.026,58.0455,57.978,58.007,32220.0,58.0236,55 | |
| 2024-02-08 19:09:00,1707419340000,57.9812,58.1,57.9812,58.0728,29700.0,58.0707,88 | |
| 2024-02-08 19:10:00,1707419400000,58.0785,58.09,58.017,58.0524,65260.0,58.0793,52 | |
| 2024-02-08 19:11:00,1707419460000,58.028,58.0704,58.027,58.027,6940.0,58.0364,32 | |
| 2024-02-08 19:12:00,1707419520000,58.0,58.021,57.941,57.941,24450.0,58.0009,64 | |
| 2024-02-08 19:13:00,1707419580000,57.876,58.001,57.832,57.9165,26160.0,57.8943,97 | |
| 2024-02-08 19:14:00,1707419640000,57.8915,57.986,57.76,57.76,11360.0,57.8342,45 | |
| 2024-02-08 19:15:00,1707419700000,57.804,57.8625,57.804,57.85,19970.0,57.8333,80 | |
| 2024-02-08 19:16:00,1707419760000,57.908,57.908,57.874,57.874,15500.0,57.8866,70 | |
| 2024-02-08 19:17:00,1707419820000,57.798,57.798,57.798,57.798,3480.0,57.8242,23 | |
| 2024-02-08 19:18:00,1707419880000,57.8854,57.8854,57.784,57.8195,30710.0,57.8578,50 | |
| 2024-02-08 19:19:00,1707419940000,57.819,57.908,57.819,57.908,20740.0,57.873,61 | |
| 2024-02-08 19:20:00,1707420000000,57.945,57.985,57.84,57.91,18230.0,57.9209,59 | |
| 2024-02-08 19:21:00,1707420060000,57.9135,57.985,57.885,57.885,25150.0,57.9266,71 | |
| 2024-02-08 19:22:00,1707420120000,57.8473,57.8825,57.8473,57.8825,13700.0,57.8636,39 | |
| 2024-02-08 19:23:00,1707420180000,57.852,57.852,57.849,57.849,8390.0,57.8452,38 | |
| 2024-02-08 19:24:00,1707420240000,57.8555,57.8555,57.8555,57.8555,6250.0,57.8559,43 | |
| 2024-02-08 19:25:00,1707420300000,57.924,58.0,57.916,57.916,56140.0,57.9401,182 | |
| 2024-02-08 19:27:00,1707420420000,57.93,57.945,57.883,57.942,28230.0,57.9193,102 | |
| 2024-02-08 19:28:00,1707420480000,57.941,58.131,57.941,58.131,42080.0,58.0129,109 | |
| 2024-02-08 19:29:00,1707420540000,58.067,58.067,58.067,58.067,5560.0,58.0525,38 | |
| 2024-02-08 19:30:00,1707420600000,58.06,58.145,58.035,58.095,33700.0,58.0909,97 | |
| 2024-02-08 19:31:00,1707420660000,58.0435,58.223,58.0435,58.221,39080.0,58.1546,135 | |
| 2024-02-08 19:32:00,1707420720000,58.249,58.249,58.186,58.186,26170.0,58.2054,94 | |
| 2024-02-08 19:33:00,1707420780000,58.058,58.058,58.01,58.0365,12890.0,58.0532,83 | |
| 2024-02-08 19:34:00,1707420840000,58.0198,58.0198,58.0198,58.0198,8650.0,58.0174,57 | |
| 2024-02-08 19:35:00,1707420900000,58.0145,58.0145,57.985,57.985,13360.0,58.0096,83 | |
| 2024-02-08 19:36:00,1707420960000,57.986,58.0055,57.914,57.914,29470.0,57.9652,124 | |
| 2024-02-08 19:37:00,1707421020000,57.938,57.938,57.7932,57.7932,18700.0,57.8812,123 | |
| 2024-02-08 19:38:00,1707421080000,57.827,57.83,57.775,57.775,38990.0,57.8128,116 | |
| 2024-02-08 19:39:00,1707421140000,57.772,57.872,57.747,57.8675,23140.0,57.8119,93 | |
| 2024-02-08 19:40:00,1707421200000,57.816,57.955,57.816,57.955,26270.0,57.889,71 | |
| 2024-02-08 19:41:00,1707421260000,58.0848,58.0848,57.9915,57.9915,17920.0,58.0277,52 | |
| 2024-02-08 19:43:00,1707421380000,58.0812,58.113,58.0812,58.113,16370.0,58.0922,72 | |
| 2024-02-08 19:44:00,1707421440000,58.155,58.2,58.155,58.2,13510.0,58.1562,56 | |
| 2024-02-08 19:45:00,1707421500000,58.224,58.258,58.1758,58.258,22400.0,58.2135,72 | |
| 2024-02-08 19:46:00,1707421560000,58.1795,58.285,58.1795,58.2821,15960.0,58.2103,33 | |
| 2024-02-08 19:47:00,1707421620000,58.2331,58.286,58.2331,58.286,14520.0,58.2725,62 | |
| 2024-02-08 19:48:00,1707421680000,58.227,58.321,58.227,58.321,42170.0,58.2857,99 | |
| 2024-02-08 19:49:00,1707421740000,58.35,58.3742,58.2417,58.2417,17520.0,58.2895,76 | |
| 2024-02-08 19:50:00,1707421800000,58.167,58.2085,58.167,58.2085,14620.0,58.1977,63 | |
| 2024-02-08 19:51:00,1707421860000,58.2114,58.2528,58.129,58.139,31010.0,58.1706,77 | |
| 2024-02-08 19:52:00,1707421920000,58.103,58.1145,58.024,58.024,9540.0,58.0847,66 | |
| 2024-02-08 19:53:00,1707421980000,58.02,58.1,58.02,58.099,15470.0,58.0715,81 | |
| 2024-02-08 19:54:00,1707422040000,58.15,58.15,58.086,58.086,7580.0,58.0989,45 | |
| 2024-02-08 19:55:00,1707422100000,58.0545,58.0545,58.0545,58.0545,3700.0,58.0632,31 | |
| 2024-02-08 19:56:00,1707422160000,58.05,58.05,58.019,58.019,25980.0,58.0384,96 | |
| 2024-02-08 19:57:00,1707422220000,58.002,58.028,58.002,58.027,12380.0,58.0317,79 | |
| 2024-02-08 19:59:00,1707422340000,58.076,58.076,57.987,58.028,16720.0,58.0165,90 | |
| 2024-02-08 20:00:00,1707422400000,58.031,58.084,58.031,58.084,20050.0,58.068,88 | |
| 2024-02-08 20:01:00,1707422460000,58.07,58.109,58.0593,58.109,16410.0,58.0905,39 | |
| 2024-02-08 20:03:00,1707422580000,58.0329,58.0675,58.024,58.028,10630.0,58.0334,70 | |
| 2024-02-08 20:04:00,1707422640000,58.018,58.018,57.936,57.936,12460.0,57.9945,63 | |
| 2024-02-08 20:05:00,1707422700000,58.007,58.007,58.007,58.007,7860.0,57.9709,71 | |
| 2024-02-08 20:06:00,1707422760000,57.956,57.989,57.956,57.989,16730.0,57.972,120 | |
| 2024-02-08 20:07:00,1707422820000,58.0,58.0,57.986,57.986,12020.0,57.9888,38 | |
| 2024-02-08 20:08:00,1707422880000,58.001,58.036,57.986,58.036,12360.0,57.9999,44 | |
| 2024-02-08 20:09:00,1707422940000,58.036,58.094,57.992,58.054,23600.0,58.0532,71 | |
| 2024-02-08 20:10:00,1707423000000,58.051,58.202,58.051,58.196,19590.0,58.1675,77 | |
| 2024-02-08 20:11:00,1707423060000,58.236,58.3,58.1545,58.3,13180.0,58.2368,46 | |
| 2024-02-08 20:12:00,1707423120000,58.293,58.3466,58.221,58.226,59570.0,58.2769,134 | |
| 2024-02-08 20:13:00,1707423180000,58.351,58.378,58.2317,58.32,69750.0,58.2968,142 | |
| 2024-02-08 20:14:00,1707423240000,58.303,58.4,58.303,58.331,47090.0,58.3441,114 | |
| 2024-02-08 20:15:00,1707423300000,58.385,58.4252,58.2054,58.2789,108020.0,58.3431,241 | |
| 2024-02-08 20:16:00,1707423360000,58.23,58.3498,58.202,58.3498,178900.0,58.1883,182 | |
| 2024-02-08 20:17:00,1707423420000,58.239,58.3,58.2,58.246,80070.0,58.2452,138 | |
| 2024-02-08 20:18:00,1707423480000,58.213,58.213,58.0,58.001,102190.0,58.092,332 | |
| 2024-02-08 20:19:00,1707423540000,58.107,58.119,58.013,58.037,36800.0,58.1,117 | |
| 2024-02-08 20:20:00,1707423600000,58.0228,58.0228,57.909,57.942,57630.0,57.9689,160 | |
| 2024-02-08 20:21:00,1707423660000,57.947,57.947,57.942,57.943,16050.0,57.9446,78 | |
| 2024-02-08 20:22:00,1707423720000,57.9455,57.947,57.9455,57.947,11330.0,57.9709,55 | |
| 2024-02-08 20:23:00,1707423780000,57.9,57.914,57.604,57.6555,121010.0,57.7134,344 | |
| 2024-02-08 20:24:00,1707423840000,57.605,57.797,57.605,57.711,52770.0,57.6876,131 | |
| 2024-02-08 20:25:00,1707423900000,57.711,57.721,57.711,57.721,10700.0,57.7203,39 | |
| 2024-02-08 20:26:00,1707423960000,57.721,57.9285,57.7,57.8455,37070.0,57.7869,117 | |
| 2024-02-08 20:27:00,1707424020000,57.8364,57.864,57.8,57.864,25990.0,57.8569,64 | |
| 2024-02-08 20:28:00,1707424080000,57.899,57.899,57.899,57.899,9630.0,57.9012,54 | |
| 2024-02-08 20:29:00,1707424140000,57.899,57.961,57.875,57.95,55110.0,57.9423,195 | |
| 2024-02-08 20:30:00,1707424200000,57.975,58.0,57.901,57.993,64970.0,57.9631,199 | |
| 2024-02-08 20:31:00,1707424260000,57.898,57.97,57.898,57.9693,18500.0,57.9674,43 | |
| 2024-02-08 20:32:00,1707424320000,58.0,58.078,58.0,58.064,25600.0,58.0322,93 | |
| 2024-02-08 20:33:00,1707424380000,58.059,58.167,58.03,58.167,33670.0,58.0792,96 | |
| 2024-02-08 20:34:00,1707424440000,58.167,58.216,58.125,58.181,40330.0,58.1789,108 | |
| 2024-02-08 20:35:00,1707424500000,58.184,58.266,58.184,58.2,22390.0,58.2128,85 | |
| 2024-02-08 20:36:00,1707424560000,58.185,58.2148,58.122,58.156,14550.0,58.1489,52 | |
| 2024-02-08 20:37:00,1707424620000,58.118,58.182,58.1007,58.182,159910.0,58.2322,156 | |
| 2024-02-08 20:38:00,1707424680000,58.183,58.183,58.157,58.157,29840.0,58.1664,134 | |
| 2024-02-08 20:39:00,1707424740000,58.079,58.079,58.065,58.065,14650.0,58.0689,102 | |
| 2024-02-08 20:40:00,1707424800000,58.098,58.121,58.055,58.0815,69660.0,58.0858,193 | |
| 2024-02-08 20:41:00,1707424860000,58.055,58.055,57.974,57.974,28530.0,58.0336,131 | |
| 2024-02-08 20:42:00,1707424920000,58.003,58.054,58.0,58.0515,116960.0,58.009,165 | |
| 2024-02-08 20:43:00,1707424980000,58.072,58.117,58.028,58.0405,35740.0,58.0748,156 | |
| 2024-02-08 20:44:00,1707425040000,58.046,58.046,58.046,58.046,5810.0,58.0444,53 | |
| 2024-02-08 20:45:00,1707425100000,58.0975,58.1205,58.022,58.022,38570.0,58.0842,128 | |
| 2024-02-08 20:46:00,1707425160000,58.1105,58.189,58.11,58.18,34310.0,58.1576,143 | |
| 2024-02-08 20:47:00,1707425220000,58.229,58.229,58.203,58.203,12460.0,58.2207,89 | |
| 2024-02-08 20:48:00,1707425280000,58.233,58.294,58.233,58.293,54630.0,58.2649,194 | |
| 2024-02-08 20:49:00,1707425340000,58.27,58.349,58.27,58.324,50110.0,58.3225,179 | |
| 2024-02-08 20:50:00,1707425400000,58.347,58.55,58.347,58.497,165000.0,58.4808,515 | |
| 2024-02-08 20:51:00,1707425460000,58.498,58.574,58.486,58.549,117280.0,58.5262,386 | |
| 2024-02-08 20:52:00,1707425520000,58.5145,58.598,58.4214,58.495,129170.0,58.5365,371 | |
| 2024-02-08 20:53:00,1707425580000,58.4488,58.502,58.3287,58.3287,94420.0,58.459,315 | |
| 2024-02-08 20:54:00,1707425640000,58.375,58.5,58.3455,58.468,194180.0,58.4056,464 | |
| 2024-02-08 20:55:00,1707425700000,58.436,58.5695,58.436,58.551,192210.0,58.4929,593 | |
| 2024-02-08 20:56:00,1707425760000,58.607,58.723,58.554,58.723,164830.0,58.6124,496 | |
| 2024-02-08 20:57:00,1707425820000,58.726,58.765,58.715,58.762,129280.0,58.7349,531 | |
| 2024-02-08 20:58:00,1707425880000,58.8,58.846,58.793,58.7985,134320.0,58.8079,490 | |
| 2024-02-08 20:59:00,1707425940000,58.7915,58.802,58.734,58.772,258110.0,58.7721,784 | |
| 2024-02-08 21:00:00,1707426000000,58.781,58.781,58.64,58.64,9340.0,58.7417,26 | |
| 2024-02-08 21:01:00,1707426060000,58.577,58.577,58.577,58.577,2050.0,58.5771,6 | |
| 2024-02-08 21:02:00,1707426120000,58.577,58.577,58.577,58.577,5440.0,58.5878,10 | |
| 2024-02-08 21:08:00,1707426480000,58.749,58.749,58.749,58.749,2370.0,58.7344,9 | |
| 2024-02-08 21:19:00,1707427140000,58.717,58.717,58.717,58.717,3940.0,58.6994,5 | |
| 2024-02-08 21:31:00,1707427860000,58.65,58.65,58.65,58.65,1350.0,58.65,5 | |
| 2024-02-08 21:33:00,1707427980000,58.7,58.7,58.7,58.7,2890.0,58.6989,7 | |
| 2024-02-08 21:34:00,1707428040000,58.729,58.73,58.729,58.73,5310.0,58.7236,13 | |
| 2024-02-08 21:35:00,1707428100000,58.73,58.73,58.73,58.73,5050.0,58.7402,9 | |
| 2024-02-08 21:37:00,1707428220000,58.771,58.843,58.771,58.843,9970.0,58.7985,23 | |
| 2024-02-08 21:40:00,1707428400000,58.84,58.84,58.84,58.84,1010.0,58.8399,2 | |
| 2024-02-08 21:43:00,1707428580000,58.8,58.8,58.8,58.8,3500.0,58.8006,8 | |
| 2024-02-08 21:44:00,1707428640000,58.785,58.785,58.785,58.785,1580.0,58.7804,5 | |
| 2024-02-08 21:49:00,1707428940000,58.779,58.779,58.779,58.779,4260.0,58.703,16 | |
| 2024-02-08 21:50:00,1707429000000,58.62,58.62,58.62,58.62,2460.0,58.6229,3 | |
| 2024-02-08 22:00:00,1707429600000,58.7,58.7,58.7,58.7,2670.0,58.7127,6 | |
| 2024-02-08 22:08:00,1707430080000,58.7,58.7,58.7,58.7,2000.0,58.7,1 | |
| 2024-02-08 22:20:00,1707430800000,58.7,58.7,58.7,58.7,1100.0,58.7009,2 | |
| 2024-02-08 22:48:00,1707432480000,58.705,58.705,58.705,58.705,1010.0,58.705,2 | |
| 2024-02-08 22:49:00,1707432540000,58.7008,58.7008,58.7008,58.7008,2500.0,58.7048,6 | |
| 2024-02-08 23:17:00,1707434220000,58.781,58.781,58.781,58.781,1860.0,58.781,1 | |
| 2024-02-08 23:56:00,1707436560000,58.898,58.898,58.898,58.898,4440.0,58.8992,7 | |
| 2024-02-09 00:03:00,1707436980000,59.198,59.198,59.198,59.198,5280.0,59.1979,10 | |
| 2024-02-09 00:36:00,1707438960000,59.1,59.1,59.1,59.1,4060.0,59.0386,13 | |
| 2024-02-09 09:00:00,1707469200000,61.0,61.0,61.0,61.0,5670.0,60.8409,54 | |
| 2024-02-09 09:02:00,1707469320000,61.3,61.3,61.3,61.3,2030.0,61.3104,12 | |
| 2024-02-09 09:03:00,1707469380000,61.5,61.5,61.5,61.5,2790.0,61.4542,11 | |
| 2024-02-09 09:36:00,1707471360000,61.5,61.5,61.5,61.5,5740.0,61.4962,16 | |
| 2024-02-09 09:40:00,1707471600000,61.5,61.5,61.5,61.5,2700.0,61.5087,9 | |
| 2024-02-09 09:44:00,1707471840000,61.7,61.7,61.7,61.7,1150.0,61.7058,6 | |
| 2024-02-09 10:06:00,1707473160000,61.784,61.784,61.784,61.784,2120.0,61.7776,9 | |
| 2024-02-09 10:09:00,1707473340000,61.825,61.825,61.825,61.825,2090.0,61.8229,9 | |
| 2024-02-09 10:16:00,1707473760000,61.6,61.6,61.6,61.6,2680.0,61.6014,16 | |
| 2024-02-09 10:22:00,1707474120000,61.5,61.5,61.5,61.5,10550.0,61.4995,23 | |
| 2024-02-09 10:24:00,1707474240000,61.451,61.451,61.451,61.451,1100.0,61.4526,2 | |
| 2024-02-09 10:55:00,1707476100000,61.405,61.405,61.405,61.405,2420.0,61.3935,16 | |
| 2024-02-09 11:00:00,1707476400000,61.488,61.488,61.488,61.488,6010.0,61.4895,13 | |
| 2024-02-09 11:01:00,1707476460000,61.5,61.5,61.5,61.5,3090.0,61.4981,6 | |
| 2024-02-09 11:08:00,1707476880000,61.505,61.505,61.5,61.5,3790.0,61.5176,8 | |
| 2024-02-09 11:19:00,1707477540000,61.4,61.4,61.4,61.4,1380.0,61.4,4 | |
| 2024-02-09 11:21:00,1707477660000,61.39,61.49,61.39,61.49,5550.0,61.4575,12 | |
| 2024-02-09 11:27:00,1707478020000,61.451,61.451,61.451,61.451,2080.0,61.4612,6 | |
| 2024-02-09 12:00:00,1707480000000,61.75,61.88,61.75,61.88,14260.0,61.7608,78 | |
| 2024-02-09 12:02:00,1707480120000,62.0,62.0,62.0,62.0,2750.0,61.9979,13 | |
| 2024-02-09 12:05:00,1707480300000,62.45,62.5,62.45,62.5,8610.0,62.4684,62 | |
| 2024-02-09 12:06:00,1707480360000,62.5,62.5,62.5,62.5,6330.0,62.4922,30 | |
| 2024-02-09 12:11:00,1707480660000,62.8,62.8,62.8,62.8,2610.0,62.8074,22 | |
| 2024-02-09 12:12:00,1707480720000,62.796,62.796,62.5,62.5,12440.0,62.5764,42 | |
| 2024-02-09 12:14:00,1707480840000,62.694,62.779,62.694,62.762,7130.0,62.7585,18 | |
| 2024-02-09 12:15:00,1707480900000,62.8,62.8,62.8,62.8,3490.0,62.7826,21 | |
| 2024-02-09 12:21:00,1707481260000,62.7,62.7,62.7,62.7,2330.0,62.7189,18 | |
| 2024-02-09 12:22:00,1707481320000,62.791,62.815,62.791,62.815,6540.0,62.7803,23 | |
| 2024-02-09 12:23:00,1707481380000,62.621,62.621,62.6,62.6,5560.0,62.6226,12 | |
| 2024-02-09 12:24:00,1707481440000,62.511,62.511,62.511,62.511,2450.0,62.529,13 | |
| 2024-02-09 12:25:00,1707481500000,62.599,62.6,62.599,62.6,9590.0,62.5968,17 | |
| 2024-02-09 12:26:00,1707481560000,62.5,62.5,62.5,62.5,9860.0,62.5137,36 | |
| 2024-02-09 12:27:00,1707481620000,62.5,62.5,62.5,62.5,5880.0,62.5066,8 | |
| 2024-02-09 12:28:00,1707481680000,62.555,62.555,62.555,62.555,2690.0,62.5319,9 | |
| 2024-02-09 12:33:00,1707481980000,62.5,62.5,62.5,62.5,4560.0,62.4921,21 | |
| 2024-02-09 12:34:00,1707482040000,62.5,62.5,62.5,62.5,6310.0,62.4955,16 | |
| 2024-02-09 12:35:00,1707482100000,62.5,62.5,62.5,62.5,9900.0,62.4991,27 | |
| 2024-02-09 12:37:00,1707482220000,62.5,62.5,62.5,62.5,3240.0,62.4859,14 | |
| 2024-02-09 12:47:00,1707482820000,62.868,62.943,62.868,62.943,11140.0,62.8951,27 | |
| 2024-02-09 12:52:00,1707483120000,62.897,62.897,62.897,62.897,4280.0,62.8565,15 | |
| 2024-02-09 12:53:00,1707483180000,62.753,62.753,62.753,62.753,3880.0,62.7587,12 | |
| 2024-02-09 13:00:00,1707483600000,61.99,62.95,61.71,62.65,158390.0,62.3672,331 | |
| 2024-02-09 13:02:00,1707483720000,62.6933,62.6933,62.6933,62.6933,13750.0,61.671,104 | |
| 2024-02-09 13:03:00,1707483780000,62.695,62.695,62.695,62.695,8210.0,62.3743,34 | |
| 2024-02-09 13:05:00,1707483900000,62.6,62.6,62.6,62.6,1830.0,62.5987,13 | |
| 2024-02-09 13:09:00,1707484140000,62.599,62.6,62.599,62.6,2250.0,62.5986,9 | |
| 2024-02-09 13:12:00,1707484320000,62.65,62.65,62.65,62.65,3390.0,62.6475,19 | |
| 2024-02-09 13:13:00,1707484380000,62.75,62.75,62.75,62.75,7420.0,62.7438,17 | |
| 2024-02-09 13:14:00,1707484440000,62.797,62.797,62.797,62.797,1560.0,62.7907,7 | |
| 2024-02-09 13:15:00,1707484500000,62.798,62.798,62.75,62.75,2900.0,62.7738,11 | |
| 2024-02-09 13:18:00,1707484680000,62.6,62.7,62.6,62.7,16360.0,62.6625,68 | |
| 2024-02-09 13:21:00,1707484860000,62.8891,62.8891,62.8891,62.8891,2980.0,62.7674,16 | |
| 2024-02-09 13:22:00,1707484920000,62.604,62.604,62.604,62.604,3130.0,62.6232,13 | |
| 2024-02-09 13:27:00,1707485220000,62.5237,62.5237,62.5237,62.5237,5350.0,62.5606,17 | |
| 2024-02-09 13:29:00,1707485340000,62.699,62.699,62.699,62.699,2660.0,62.6387,8 | |
| 2024-02-09 13:30:00,1707485400000,62.65,62.65,62.65,62.65,2340.0,62.6286,10 | |
| 2024-02-09 13:31:00,1707485460000,62.697,62.697,62.649,62.649,4480.0,62.6559,21 | |
| 2024-02-09 13:32:00,1707485520000,62.65,62.7,62.65,62.7,9150.0,62.6804,28 | |
| 2024-02-09 13:33:00,1707485580000,62.7,62.7,62.7,62.7,3470.0,62.6965,12 | |
| 2024-02-09 13:35:00,1707485700000,62.679,62.685,62.679,62.685,10760.0,62.6766,26 | |
| 2024-02-09 13:36:00,1707485760000,62.7,62.7,62.7,62.7,2560.0,62.6894,11 | |
| 2024-02-09 13:39:00,1707485940000,62.75,62.789,62.75,62.789,5070.0,62.7732,18 | |
| 2024-02-09 13:44:00,1707486240000,62.712,62.712,62.712,62.712,3290.0,62.7994,27 | |
| 2024-02-09 13:47:00,1707486420000,62.8,62.8,62.8,62.8,7030.0,62.8072,27 | |
| 2024-02-09 13:49:00,1707486540000,62.801,62.801,62.71,62.71,18320.0,62.7621,54 | |
| 2024-02-09 13:50:00,1707486600000,62.9,62.9,62.9,62.9,2450.0,62.8604,8 | |
| 2024-02-09 13:51:00,1707486660000,62.789,62.789,62.75,62.75,5680.0,62.7669,14 | |
| 2024-02-09 13:56:00,1707486960000,62.75,62.75,62.75,62.75,5030.0,62.7551,24 | |
| 2024-02-09 13:57:00,1707487020000,62.8,62.8,62.8,62.8,2230.0,62.7929,16 | |
| 2024-02-09 14:01:00,1707487260000,62.777,62.777,62.75,62.75,5000.0,62.7784,32 | |
| 2024-02-09 14:03:00,1707487380000,62.75,62.799,62.75,62.799,6220.0,62.7588,12 | |
| 2024-02-09 14:04:00,1707487440000,62.8,62.8,62.8,62.8,7660.0,62.7996,18 | |
| 2024-02-09 14:05:00,1707487500000,62.8,62.8,62.8,62.8,3190.0,62.8097,15 | |
| 2024-02-09 14:07:00,1707487620000,62.8,62.8,62.8,62.8,11870.0,62.8056,17 | |
| 2024-02-09 14:08:00,1707487680000,62.8,62.869,62.8,62.869,8510.0,62.8196,12 | |
| 2024-02-09 14:09:00,1707487740000,62.869,62.869,62.869,62.869,5360.0,62.8549,19 | |
| 2024-02-09 14:10:00,1707487800000,62.821,62.87,62.821,62.87,8830.0,62.8575,25 | |
| 2024-02-09 14:11:00,1707487860000,62.897,63.0,62.897,63.0,16430.0,62.9476,74 | |
| 2024-02-09 14:12:00,1707487920000,63.111,63.111,63.111,63.111,9130.0,63.0801,45 | |
| 2024-02-09 14:13:00,1707487980000,63.15,63.15,63.1,63.15,18370.0,63.1235,49 | |
| 2024-02-09 14:15:00,1707488100000,63.15,63.201,63.1,63.2,24290.0,63.1995,61 | |
| 2024-02-09 14:16:00,1707488160000,63.1,63.1,63.1,63.1,21890.0,63.1145,58 | |
| 2024-02-09 14:18:00,1707488280000,63.092,63.2,63.033,63.033,42740.0,63.1101,65 | |
| 2024-02-09 14:19:00,1707488340000,63.0,63.051,62.8067,62.82,23530.0,62.97,64 | |
| 2024-02-09 14:20:00,1707488400000,62.85,63.0,62.75,62.75,23330.0,62.888,66 | |
| 2024-02-09 14:21:00,1707488460000,62.7,62.7,62.6,62.7,46860.0,62.6629,114 | |
| 2024-02-09 14:22:00,1707488520000,62.66,62.66,62.634,62.634,9150.0,62.6382,36 | |
| 2024-02-09 14:23:00,1707488580000,62.634,62.634,62.55,62.55,56260.0,62.5633,47 | |
| 2024-02-09 14:25:00,1707488700000,62.761,62.8,62.474,62.474,43550.0,62.5932,156 | |
| 2024-02-09 14:26:00,1707488760000,62.43,62.495,62.4211,62.4211,24390.0,62.4629,81 | |
| 2024-02-09 14:28:00,1707488880000,62.7,62.7,62.7,62.7,3330.0,62.6932,9 | |
| 2024-02-09 14:29:00,1707488940000,62.67,62.67,62.67,62.67,2270.0,62.7098,12 | |
| 2024-02-09 14:30:00,1707489000000,62.74,63.277,62.0,62.099,876640.0,62.6302,1685 | |
| 2024-02-09 14:31:00,1707489060000,62.145,62.5,62.05,62.388,207950.0,62.2401,562 | |
| 2024-02-09 14:32:00,1707489120000,62.4112,63.05,62.278,62.871,194930.0,62.6204,591 | |
| 2024-02-09 14:33:00,1707489180000,62.858,63.261,62.7,63.106,280020.0,63.0237,557 | |
| 2024-02-09 14:34:00,1707489240000,63.111,63.8,63.111,63.5,204410.0,63.5497,729 | |
| 2024-02-09 14:35:00,1707489300000,63.6176,63.863,62.7755,63.103,189350.0,63.3239,648 | |
| 2024-02-09 14:36:00,1707489360000,62.913,63.3,62.306,62.428,254950.0,62.7443,615 | |
| 2024-02-09 14:37:00,1707489420000,62.428,62.481,61.804,62.1,323610.0,62.1498,678 | |
| 2024-02-09 14:38:00,1707489480000,62.2,62.7781,62.0,62.6865,183190.0,62.4303,483 | |
| 2024-02-09 14:39:00,1707489540000,62.681,62.789,62.407,62.407,153200.0,62.6285,403 | |
| 2024-02-09 14:40:00,1707489600000,62.468,62.699,62.276,62.539,105320.0,62.5447,381 | |
| 2024-02-09 14:41:00,1707489660000,62.6739,62.712,62.3689,62.504,125510.0,62.5639,282 | |
| 2024-02-09 14:42:00,1707489720000,62.3,63.196,62.2,63.196,266000.0,62.7833,567 | |
| 2024-02-09 14:43:00,1707489780000,63.196,63.304,63.047,63.187,194650.0,63.2236,484 | |
| 2024-02-09 14:44:00,1707489840000,63.174,63.491,62.966,63.325,194810.0,63.2498,475 | |
| 2024-02-09 14:45:00,1707489900000,63.378,63.378,62.912,63.04,126500.0,63.1051,373 | |
| 2024-02-09 14:46:00,1707489960000,62.9855,63.1,62.9,62.9,93230.0,62.9658,220 | |
| 2024-02-09 14:47:00,1707490020000,62.998,62.998,62.6,62.6,212400.0,62.7755,386 | |
| 2024-02-09 14:48:00,1707490080000,62.783,62.783,62.486,62.486,64240.0,62.6554,257 | |
| 2024-02-09 14:49:00,1707490140000,62.412,62.453,61.924,62.034,151530.0,62.1815,390 | |
| 2024-02-09 14:50:00,1707490200000,62.048,62.304,61.6,61.8485,193750.0,61.9218,525 | |
| 2024-02-09 14:51:00,1707490260000,61.801,61.968,61.577,61.9,115190.0,61.7175,377 | |
| 2024-02-09 14:52:00,1707490320000,61.707,61.7575,61.4115,61.546,162070.0,61.5817,402 | |
| 2024-02-09 14:53:00,1707490380000,61.677,61.807,61.5235,61.7,166310.0,61.6269,387 | |
| 2024-02-09 14:54:00,1707490440000,61.597,62.0,61.597,61.9195,125580.0,61.8635,338 | |
| 2024-02-09 14:55:00,1707490500000,61.8441,62.194,61.8441,62.0746,162480.0,61.9901,384 | |
| 2024-02-09 14:56:00,1707490560000,62.233,62.389,62.1765,62.25,95860.0,62.2947,242 | |
| 2024-02-09 14:57:00,1707490620000,62.2782,62.324,62.129,62.1725,107180.0,62.2042,302 | |
| 2024-02-09 14:58:00,1707490680000,62.24,62.6,62.1368,62.5889,144790.0,62.3987,347 | |
| 2024-02-09 14:59:00,1707490740000,62.64,62.646,62.502,62.6,43160.0,62.5832,163 | |
| 2024-02-09 15:00:00,1707490800000,62.616,62.7345,62.453,62.529,107090.0,62.6027,339 | |
| 2024-02-09 15:01:00,1707490860000,62.53,62.53,62.2603,62.443,77490.0,62.3406,266 | |
| 2024-02-09 15:02:00,1707490920000,62.2975,62.3339,62.157,62.2615,120250.0,62.2435,229 | |
| 2024-02-09 15:03:00,1707490980000,62.204,62.2605,62.0,62.12,83610.0,62.0762,251 | |
| 2024-02-09 15:04:00,1707491040000,62.0718,62.1,62.0,62.048,65180.0,62.0396,208 | |
| 2024-02-09 15:05:00,1707491100000,61.962,62.4785,61.962,62.394,133450.0,62.1782,364 | |
| 2024-02-09 15:06:00,1707491160000,62.4065,62.572,62.313,62.313,86890.0,62.4591,215 | |
| 2024-02-09 15:07:00,1707491220000,62.5,62.556,62.383,62.556,78010.0,62.5001,179 | |
| 2024-02-09 15:08:00,1707491280000,62.588,62.7,62.4645,62.7,106900.0,62.6148,241 | |
| 2024-02-09 15:09:00,1707491340000,62.736,62.8,62.656,62.7208,148720.0,62.7716,260 | |
| 2024-02-09 15:10:00,1707491400000,62.7035,62.7035,62.318,62.4,67600.0,62.4772,245 | |
| 2024-02-09 15:11:00,1707491460000,62.331,62.342,62.0,62.0,53710.0,62.1745,250 | |
| 2024-02-09 15:12:00,1707491520000,62.026,62.3736,62.001,62.023,52660.0,62.0992,179 | |
| 2024-02-09 15:13:00,1707491580000,62.085,62.131,62.085,62.092,50800.0,62.0768,196 | |
| 2024-02-09 15:14:00,1707491640000,62.198,62.2,62.098,62.098,27810.0,62.1917,160 | |
| 2024-02-09 15:15:00,1707491700000,62.098,62.098,61.9,61.9,29950.0,62.0208,170 | |
| 2024-02-09 15:16:00,1707491760000,61.8784,62.1965,61.8784,62.1965,39540.0,62.0006,175 | |
| 2024-02-09 15:17:00,1707491820000,62.1975,62.45,62.105,62.377,51870.0,62.2939,157 | |
| 2024-02-09 15:18:00,1707491880000,62.374,62.488,62.2432,62.2609,47940.0,62.3692,144 | |
| 2024-02-09 15:19:00,1707491940000,62.359,62.6925,62.359,62.5968,88430.0,62.5577,171 | |
| 2024-02-09 15:20:00,1707492000000,62.579,62.7,62.579,62.6,28210.0,62.635,144 | |
| 2024-02-09 15:21:00,1707492060000,62.6625,62.8845,62.6625,62.784,116400.0,62.7629,268 | |
| 2024-02-09 15:22:00,1707492120000,62.749,62.749,62.4725,62.6095,53050.0,62.6172,214 | |
| 2024-02-09 15:23:00,1707492180000,62.5426,62.6995,62.381,62.6995,41160.0,62.5118,133 | |
| 2024-02-09 15:24:00,1707492240000,62.7,62.73,62.6515,62.6515,43980.0,62.6962,155 | |
| 2024-02-09 15:25:00,1707492300000,62.695,62.8,62.558,62.777,48470.0,62.675,179 | |
| 2024-02-09 15:26:00,1707492360000,62.777,63.191,62.7359,63.09,257090.0,63.024,440 | |
| 2024-02-09 15:27:00,1707492420000,63.2,63.4,63.2,63.295,97060.0,63.2613,253 | |
| 2024-02-09 15:28:00,1707492480000,63.25,63.3,63.1298,63.1749,99130.0,63.2376,177 | |
| 2024-02-09 15:29:00,1707492540000,63.237,63.49,63.1922,63.396,163790.0,63.3092,387 | |
| 2024-02-09 15:30:00,1707492600000,63.394,63.436,62.763,62.915,141850.0,63.1523,507 | |
| 2024-02-09 15:31:00,1707492660000,63.047,63.397,62.851,63.397,54090.0,63.1843,193 | |
| 2024-02-09 15:32:00,1707492720000,63.3294,63.3365,63.0832,63.3365,49220.0,63.2109,186 | |
| 2024-02-09 15:33:00,1707492780000,63.325,63.346,63.033,63.042,139890.0,63.1574,329 | |
| 2024-02-09 15:34:00,1707492840000,63.0445,63.156,62.775,62.779,88970.0,62.9332,211 | |
| 2024-02-09 15:35:00,1707492900000,62.742,62.854,62.259,62.563,124140.0,62.5414,337 | |
| 2024-02-09 15:36:00,1707492960000,62.267,62.449,62.267,62.449,23590.0,62.3815,118 | |
| 2024-02-09 15:37:00,1707493020000,62.422,62.427,62.172,62.172,36950.0,62.3133,173 | |
| 2024-02-09 15:38:00,1707493080000,62.35,62.471,62.202,62.471,57040.0,62.355,196 | |
| 2024-02-09 15:39:00,1707493140000,62.441,62.595,62.441,62.575,30930.0,62.5462,106 | |
| 2024-02-09 15:40:00,1707493200000,62.584,62.6,62.45,62.6,32570.0,62.5072,133 | |
| 2024-02-09 15:41:00,1707493260000,62.709,62.747,62.665,62.6735,39430.0,62.6921,136 | |
| 2024-02-09 15:42:00,1707493320000,62.732,62.962,62.732,62.9195,40190.0,62.8843,158 | |
| 2024-02-09 15:43:00,1707493380000,62.872,62.967,62.6559,62.6559,53840.0,62.8209,160 | |
| 2024-02-09 15:44:00,1707493440000,62.967,63.288,62.967,63.18,44110.0,63.0372,180 | |
| 2024-02-09 15:45:00,1707493500000,63.1859,63.271,63.031,63.0975,81920.0,63.1265,213 | |
| 2024-02-09 15:46:00,1707493560000,62.969,63.078,62.945,63.078,23230.0,62.987,125 | |
| 2024-02-09 15:47:00,1707493620000,63.098,63.25,63.082,63.082,36350.0,63.1552,123 | |
| 2024-02-09 15:48:00,1707493680000,63.0665,63.3,62.933,63.3,100220.0,63.18,227 | |
| 2024-02-09 15:49:00,1707493740000,63.273,63.35,63.031,63.031,27130.0,63.2294,103 | |
| 2024-02-09 15:50:00,1707493800000,63.3,63.346,63.1675,63.317,59650.0,63.2687,201 | |
| 2024-02-09 15:51:00,1707493860000,63.333,63.35,63.101,63.1873,57870.0,63.2192,162 | |
| 2024-02-09 15:52:00,1707493920000,63.1925,63.385,63.1925,63.3685,31460.0,63.3212,146 | |
| 2024-02-09 15:53:00,1707493980000,63.273,63.4,63.1145,63.353,55050.0,63.2906,190 | |
| 2024-02-09 15:54:00,1707494040000,63.375,63.419,63.182,63.195,61920.0,63.2614,151 | |
| 2024-02-09 15:55:00,1707494100000,63.151,63.204,62.8444,62.8476,64920.0,63.043,224 | |
| 2024-02-09 15:56:00,1707494160000,62.82,62.8514,62.215,62.355,278870.0,62.5403,676 | |
| 2024-02-09 15:57:00,1707494220000,62.292,62.5,62.2,62.4015,59610.0,62.2635,214 | |
| 2024-02-09 15:58:00,1707494280000,62.425,62.5459,62.425,62.5459,22150.0,62.4841,73 | |
| 2024-02-09 15:59:00,1707494340000,62.608,62.741,62.5,62.741,32890.0,62.6184,104 | |
| 2024-02-09 16:00:00,1707494400000,62.68,62.888,62.653,62.8115,52250.0,62.783,123 | |
| 2024-02-09 16:01:00,1707494460000,62.774,62.8115,62.723,62.728,13840.0,62.765,109 | |
| 2024-02-09 16:02:00,1707494520000,62.713,62.78,62.668,62.7,28370.0,62.7471,95 | |
| 2024-02-09 16:03:00,1707494580000,62.8,62.8454,62.7135,62.75,43450.0,62.7736,146 | |
| 2024-02-09 16:04:00,1707494640000,62.758,62.758,62.758,62.758,11420.0,62.7779,76 | |
| 2024-02-09 16:05:00,1707494700000,62.76,63.045,62.76,63.045,33740.0,62.9082,108 | |
| 2024-02-09 16:06:00,1707494760000,62.875,62.945,62.866,62.866,15030.0,62.897,75 | |
| 2024-02-09 16:07:00,1707494820000,62.8818,62.936,62.8818,62.9,16660.0,62.8971,97 | |
| 2024-02-09 16:08:00,1707494880000,62.97,62.97,62.857,62.912,28160.0,62.927,104 | |
| 2024-02-09 16:09:00,1707494940000,62.934,62.997,62.907,62.979,34220.0,62.9476,108 | |
| 2024-02-09 16:10:00,1707495000000,62.908,63.071,62.908,62.996,42970.0,63.0226,149 | |
| 2024-02-09 16:11:00,1707495060000,63.07,63.102,63.012,63.102,53010.0,63.0584,164 | |
| 2024-02-09 16:12:00,1707495120000,63.02,63.113,62.982,63.024,63450.0,63.0827,187 | |
| 2024-02-09 16:13:00,1707495180000,63.052,63.156,63.052,63.1226,24330.0,63.103,113 | |
| 2024-02-09 16:14:00,1707495240000,63.0905,63.2,63.0905,63.1545,47320.0,63.1505,166 | |
| 2024-02-09 16:15:00,1707495300000,63.1835,63.3,63.067,63.1835,33810.0,63.2034,79 | |
| 2024-02-09 16:16:00,1707495360000,63.216,63.4485,63.2095,63.387,40820.0,63.3023,132 | |
| 2024-02-09 16:17:00,1707495420000,63.366,63.367,63.2,63.2,35730.0,63.2877,161 | |
| 2024-02-09 16:18:00,1707495480000,63.1605,63.2,63.1053,63.199,22220.0,63.175,58 | |
| 2024-02-09 16:19:00,1707495540000,63.1,63.429,63.1,63.391,74110.0,63.2332,203 | |
| 2024-02-09 16:20:00,1707495600000,63.359,63.3965,63.182,63.3965,62590.0,63.3121,168 | |
| 2024-02-09 16:21:00,1707495660000,63.3,63.434,63.232,63.381,30600.0,63.3547,101 | |
| 2024-02-09 16:22:00,1707495720000,63.296,63.397,63.233,63.397,18810.0,63.3401,90 | |
| 2024-02-09 16:23:00,1707495780000,63.367,63.376,63.1456,63.376,22320.0,63.2694,103 | |
| 2024-02-09 16:24:00,1707495840000,63.1772,63.179,63.1,63.154,28940.0,63.1457,129 | |
| 2024-02-09 16:25:00,1707495900000,63.0431,63.205,63.0431,63.2,58440.0,63.1394,192 | |
| 2024-02-09 16:26:00,1707495960000,63.116,63.116,62.998,63.001,66100.0,63.0338,233 | |
| 2024-02-09 16:27:00,1707496020000,63.01,63.094,62.8,62.8,63010.0,62.9124,214 | |
| 2024-02-09 16:28:00,1707496080000,62.701,62.8,62.61,62.8,28130.0,62.7205,105 | |
| 2024-02-09 16:29:00,1707496140000,62.863,62.99,62.785,62.989,37240.0,62.8783,95 | |
| 2024-02-09 16:30:00,1707496200000,62.935,62.941,62.751,62.87,38650.0,62.8591,133 | |
| 2024-02-09 16:31:00,1707496260000,62.87,62.9487,62.834,62.9487,13400.0,62.8772,72 | |
| 2024-02-09 16:32:00,1707496320000,62.99,63.093,62.943,62.97,19870.0,62.9886,53 | |
| 2024-02-09 16:33:00,1707496380000,62.8805,62.989,62.8805,62.989,16750.0,62.9205,73 | |
| 2024-02-09 16:34:00,1707496440000,62.989,63.103,62.984,63.093,19020.0,63.0464,76 | |
| 2024-02-09 16:35:00,1707496500000,63.027,63.114,62.9975,62.9975,14470.0,63.041,65 | |
| 2024-02-09 16:36:00,1707496560000,63.0,63.014,63.0,63.014,5820.0,62.9913,44 | |
| 2024-02-09 16:37:00,1707496620000,63.0,63.0,62.9715,62.972,12780.0,62.993,50 | |
| 2024-02-09 16:38:00,1707496680000,62.87,62.915,62.8,62.9055,25590.0,62.8901,112 | |
| 2024-02-09 16:39:00,1707496740000,62.82,62.989,62.7973,62.9,60480.0,62.8644,183 | |
| 2024-02-09 16:40:00,1707496800000,62.969,63.028,62.8805,63.022,31150.0,62.969,94 | |
| 2024-02-09 16:41:00,1707496860000,62.802,63.089,62.802,62.994,26460.0,62.9934,59 | |
| 2024-02-09 16:42:00,1707496920000,63.001,63.3,63.0,63.258,42670.0,63.1485,108 | |
| 2024-02-09 16:43:00,1707496980000,63.227,63.359,63.227,63.357,30050.0,63.2973,102 | |
| 2024-02-09 16:44:00,1707497040000,63.365,63.414,63.365,63.397,37630.0,63.3811,115 | |
| 2024-02-09 16:45:00,1707497100000,63.364,63.534,63.33,63.5,98290.0,63.4639,326 | |
| 2024-02-09 16:46:00,1707497160000,63.5292,63.572,63.2731,63.4535,52600.0,63.4696,166 | |
| 2024-02-09 16:47:00,1707497220000,63.364,63.428,63.305,63.305,22960.0,63.3583,111 | |
| 2024-02-09 16:48:00,1707497280000,63.324,63.324,63.324,63.324,17180.0,63.3462,64 | |
| 2024-02-09 16:49:00,1707497340000,63.3485,63.485,63.28,63.434,36750.0,63.384,98 | |
| 2024-02-09 16:50:00,1707497400000,63.339,63.5,63.339,63.5,55840.0,63.4333,117 | |
| 2024-02-09 16:51:00,1707497460000,63.4757,63.609,63.409,63.565,63670.0,63.5357,201 | |
| 2024-02-09 16:52:00,1707497520000,63.5815,63.7,63.521,63.7,95370.0,63.6284,178 | |
| 2024-02-09 16:53:00,1707497580000,63.7,63.7,63.577,63.6215,48850.0,63.6341,161 | |
| 2024-02-09 16:54:00,1707497640000,63.554,63.554,63.37,63.469,299460.0,63.4655,167 | |
| 2024-02-09 16:55:00,1707497700000,63.541,63.599,63.498,63.5092,35780.0,63.5315,88 | |
| 2024-02-09 16:56:00,1707497760000,63.6,63.6935,63.505,63.614,69230.0,63.5821,151 | |
| 2024-02-09 16:57:00,1707497820000,63.691,63.756,63.56,63.6367,46710.0,63.6861,174 | |
| 2024-02-09 16:58:00,1707497880000,63.6325,63.754,63.575,63.676,21620.0,63.6979,77 | |
| 2024-02-09 16:59:00,1707497940000,63.7235,63.809,63.603,63.7855,76240.0,63.7152,263 | |
| 2024-02-09 17:00:00,1707498000000,63.7554,63.859,63.749,63.756,77130.0,63.8101,229 | |
| 2024-02-09 17:01:00,1707498060000,63.75,63.772,63.6518,63.6893,27290.0,63.6996,80 | |
| 2024-02-09 17:02:00,1707498120000,63.675,63.779,63.53,63.544,88000.0,63.5366,230 | |
| 2024-02-09 17:03:00,1707498180000,63.5715,64.064,63.563,64.05,216590.0,63.8183,593 | |
| 2024-02-09 17:04:00,1707498240000,64.05,64.2,64.047,64.2,142290.0,64.0718,377 | |
| 2024-02-09 17:05:00,1707498300000,64.2,64.225,63.887,63.887,69650.0,64.0653,258 | |
| 2024-02-09 17:06:00,1707498360000,63.959,64.017,63.958,64.017,23540.0,63.97,94 | |
| 2024-02-09 17:07:00,1707498420000,64.0,64.0,63.8522,63.952,29800.0,63.9552,109 | |
| 2024-02-09 17:08:00,1707498480000,63.99,63.99,63.883,63.982,24950.0,63.5032,110 | |
| 2024-02-09 17:09:00,1707498540000,64.007,64.007,63.852,63.852,41950.0,63.879,65 | |
| 2024-02-09 17:10:00,1707498600000,63.883,63.886,63.762,63.8554,64480.0,63.6251,194 | |
| 2024-02-09 17:11:00,1707498660000,63.8665,63.9,63.855,63.855,41830.0,63.6409,90 | |
| 2024-02-09 17:12:00,1707498720000,63.93,63.999,63.93,63.94,19330.0,63.9477,67 | |
| 2024-02-09 17:13:00,1707498780000,64.0,64.1263,63.999,64.12,45250.0,64.0726,162 | |
| 2024-02-09 17:14:00,1707498840000,64.2,64.2,64.094,64.094,54190.0,64.172,173 | |
| 2024-02-09 17:15:00,1707498900000,64.12,64.12,64.0087,64.0719,32530.0,64.0583,76 | |
| 2024-02-09 17:16:00,1707498960000,64.1248,64.1248,64.103,64.103,20820.0,64.1252,83 | |
| 2024-02-09 17:17:00,1707499020000,64.1,64.2,64.1,64.18,14090.0,64.1587,89 | |
| 2024-02-09 17:18:00,1707499080000,64.272,64.3,64.18,64.226,27970.0,64.2519,114 | |
| 2024-02-09 17:19:00,1707499140000,64.3,64.368,64.227,64.295,76090.0,64.3007,200 | |
| 2024-02-09 17:20:00,1707499200000,64.249,64.333,64.249,64.333,83460.0,64.024,160 | |
| 2024-02-09 17:21:00,1707499260000,64.2661,64.349,64.2616,64.349,33510.0,64.3013,91 | |
| 2024-02-09 17:22:00,1707499320000,64.26,64.449,64.155,64.429,69140.0,64.3383,200 | |
| 2024-02-09 17:23:00,1707499380000,64.429,64.43,64.3035,64.3035,90970.0,64.3772,219 | |
| 2024-02-09 17:24:00,1707499440000,64.3685,64.376,64.36,64.36,22090.0,64.3553,76 | |
| 2024-02-09 17:25:00,1707499500000,64.377,64.43,64.274,64.3945,19860.0,64.3689,79 | |
| 2024-02-09 17:26:00,1707499560000,64.4095,64.4095,64.257,64.303,76320.0,64.3135,167 | |
| 2024-02-09 17:27:00,1707499620000,64.2905,64.339,64.2585,64.3005,67880.0,64.3093,156 | |
| 2024-02-09 17:28:00,1707499680000,64.359,64.388,64.3345,64.34,32420.0,64.3545,86 | |
| 2024-02-09 17:29:00,1707499740000,64.34,64.361,64.307,64.34,21780.0,64.3455,85 | |
| 2024-02-09 17:30:00,1707499800000,64.34,64.427,64.25,64.25,78160.0,64.3593,200 | |
| 2024-02-09 17:31:00,1707499860000,64.2,64.2391,64.2,64.23,19600.0,64.2558,86 | |
| 2024-02-09 17:32:00,1707499920000,64.2,64.5,64.043,64.5,128150.0,64.3427,425 | |
| 2024-02-09 17:33:00,1707499980000,64.404,64.473,64.404,64.473,14120.0,64.4314,79 | |
| 2024-02-09 17:34:00,1707500040000,64.487,64.487,64.35,64.35,33730.0,64.4247,96 | |
| 2024-02-09 17:35:00,1707500100000,64.42,64.4758,64.355,64.355,24720.0,64.4088,91 | |
| 2024-02-09 17:36:00,1707500160000,64.4,64.4,64.2,64.2,26040.0,64.2783,133 | |
| 2024-02-09 17:37:00,1707500220000,64.236,64.3175,64.205,64.3175,15300.0,64.2519,81 | |
| 2024-02-09 17:38:00,1707500280000,64.4,64.4,64.359,64.359,21350.0,64.3772,81 | |
| 2024-02-09 17:39:00,1707500340000,64.427,64.436,64.4,64.436,18010.0,64.3985,66 | |
| 2024-02-09 17:40:00,1707500400000,64.4,64.5,64.32,64.427,116130.0,64.4559,206 | |
| 2024-02-09 17:41:00,1707500460000,64.427,64.452,64.2708,64.379,112620.0,64.3587,67 | |
| 2024-02-09 17:42:00,1707500520000,64.393,64.4628,64.318,64.318,29000.0,64.4095,78 | |
| 2024-02-09 17:43:00,1707500580000,64.3885,64.4076,64.3885,64.3985,14600.0,64.3953,38 | |
| 2024-02-09 17:44:00,1707500640000,64.409,64.43,64.32,64.4,35340.0,64.3939,85 | |
| 2024-02-09 17:45:00,1707500700000,64.4518,64.4518,64.376,64.3955,25440.0,64.4145,107 | |
| 2024-02-09 17:46:00,1707500760000,64.394,64.4,64.32,64.35,150310.0,64.3722,217 | |
| 2024-02-09 17:47:00,1707500820000,64.4,64.477,64.285,64.354,86020.0,64.3509,177 | |
| 2024-02-09 17:48:00,1707500880000,64.292,64.292,64.233,64.252,16040.0,64.2571,85 | |
| 2024-02-09 17:49:00,1707500940000,64.265,64.289,64.265,64.289,19690.0,64.2939,83 | |
| 2024-02-09 17:50:00,1707501000000,64.369,64.37,64.369,64.369,82880.0,64.3712,74 | |
| 2024-02-09 17:51:00,1707501060000,64.4,64.55,64.4,64.472,29410.0,64.4978,106 | |
| 2024-02-09 17:52:00,1707501120000,64.49,64.516,64.4,64.452,53710.0,64.4401,175 | |
| 2024-02-09 17:53:00,1707501180000,64.4,64.48,64.4,64.43,18550.0,64.4529,79 | |
| 2024-02-09 17:54:00,1707501240000,64.502,64.545,64.46,64.5035,93920.0,64.5289,107 | |
| 2024-02-09 17:55:00,1707501300000,64.5261,64.545,64.4038,64.4038,66490.0,64.4952,179 | |
| 2024-02-09 17:56:00,1707501360000,64.42,64.42,64.3,64.396,29310.0,64.3889,126 | |
| 2024-02-09 17:57:00,1707501420000,64.436,64.444,64.436,64.444,11820.0,64.4343,61 | |
| 2024-02-09 17:58:00,1707501480000,64.4,64.4,64.0022,64.1,160210.0,64.0992,288 | |
| 2024-02-09 17:59:00,1707501540000,64.005,64.041,63.893,63.893,44880.0,63.9821,188 | |
| 2024-02-09 18:00:00,1707501600000,64.05,64.05,64.021,64.0388,14700.0,64.0382,85 | |
| 2024-02-09 18:01:00,1707501660000,64.104,64.104,63.9,63.997,57940.0,64.0212,160 | |
| 2024-02-09 18:02:00,1707501720000,63.975,64.199,63.975,64.199,40040.0,64.0592,102 | |
| 2024-02-09 18:03:00,1707501780000,64.1,64.1953,64.1,64.166,48280.0,64.1524,115 | |
| 2024-02-09 18:04:00,1707501840000,64.2215,64.2631,64.2215,64.2631,48330.0,64.2224,88 | |
| 2024-02-09 18:05:00,1707501900000,64.186,64.228,64.186,64.2028,16010.0,64.2009,50 | |
| 2024-02-09 18:06:00,1707501960000,64.201,64.218,64.168,64.218,10210.0,64.1948,50 | |
| 2024-02-09 18:07:00,1707502020000,64.101,64.199,64.101,64.199,14690.0,64.1809,65 | |
| 2024-02-09 18:08:00,1707502080000,64.1825,64.225,64.012,64.012,37520.0,64.1301,100 | |
| 2024-02-09 18:09:00,1707502140000,64.13,64.13,64.13,64.13,6340.0,64.1583,29 | |
| 2024-02-09 18:10:00,1707502200000,64.2231,64.303,64.151,64.303,19750.0,64.2576,60 | |
| 2024-02-09 18:11:00,1707502260000,64.266,64.415,64.266,64.3614,61840.0,64.3655,121 | |
| 2024-02-09 18:12:00,1707502320000,64.286,64.3349,64.2485,64.2485,23510.0,64.2813,93 | |
| 2024-02-09 18:13:00,1707502380000,64.25,64.25,64.154,64.154,31990.0,64.2088,116 | |
| 2024-02-09 18:14:00,1707502440000,64.175,64.176,64.1,64.176,10950.0,64.179,50 | |
| 2024-02-09 18:15:00,1707502500000,64.251,64.407,64.233,64.2505,55400.0,64.2808,148 | |
| 2024-02-09 18:16:00,1707502560000,64.353,64.353,64.295,64.295,14600.0,64.2829,62 | |
| 2024-02-09 18:17:00,1707502620000,64.35,64.415,64.35,64.3823,15390.0,64.3878,59 | |
| 2024-02-09 18:18:00,1707502680000,64.2785,64.415,64.2785,64.415,34560.0,64.3767,94 | |
| 2024-02-09 18:19:00,1707502740000,64.415,64.502,64.2966,64.328,200020.0,64.4442,163 | |
| 2024-02-09 18:20:00,1707502800000,64.502,64.502,64.4445,64.451,11480.0,64.4709,52 | |
| 2024-02-09 18:21:00,1707502860000,64.44,64.499,64.44,64.444,20990.0,64.4625,104 | |
| 2024-02-09 18:22:00,1707502920000,64.497,64.6,64.493,64.5205,47290.0,64.5243,123 | |
| 2024-02-09 18:23:00,1707502980000,64.576,64.6003,64.576,64.59,33000.0,64.5875,97 | |
| 2024-02-09 18:24:00,1707503040000,64.64,64.66,64.538,64.66,55290.0,64.6021,167 | |
| 2024-02-09 18:25:00,1707503100000,64.725,64.76,64.578,64.7,33470.0,64.6976,95 | |
| 2024-02-09 18:26:00,1707503160000,64.65,64.675,64.498,64.6175,48130.0,64.5817,144 | |
| 2024-02-09 18:27:00,1707503220000,64.7595,64.7595,64.653,64.675,25110.0,64.6644,82 | |
| 2024-02-09 18:28:00,1707503280000,64.6,64.621,64.455,64.455,14810.0,64.565,66 | |
| 2024-02-09 18:29:00,1707503340000,64.572,64.7,64.5,64.679,55870.0,64.6097,136 | |
| 2024-02-09 18:30:00,1707503400000,64.75,64.777,64.61,64.61,29840.0,64.7331,113 | |
| 2024-02-09 18:31:00,1707503460000,64.666,64.6665,64.61,64.61,43070.0,64.6508,169 | |
| 2024-02-09 18:32:00,1707503520000,64.5,64.506,64.5,64.506,20320.0,64.5115,123 | |
| 2024-02-09 18:33:00,1707503580000,64.394,64.4355,64.359,64.397,26960.0,64.4194,120 | |
| 2024-02-09 18:34:00,1707503640000,64.4577,64.4577,64.4295,64.4376,21420.0,64.4498,72 | |
| 2024-02-09 18:35:00,1707503700000,64.359,64.359,64.222,64.222,46630.0,64.2937,137 | |
| 2024-02-09 18:36:00,1707503760000,64.234,64.319,64.234,64.319,31170.0,64.2767,152 | |
| 2024-02-09 18:37:00,1707503820000,64.234,64.234,64.234,64.234,5690.0,64.2883,40 | |
| 2024-02-09 18:38:00,1707503880000,64.18,64.272,64.119,64.119,60520.0,64.1823,160 | |
| 2024-02-09 18:39:00,1707503940000,64.1845,64.199,64.15,64.15,10590.0,64.1875,69 | |
| 2024-02-09 18:40:00,1707504000000,64.195,64.195,64.019,64.125,42180.0,64.132,187 | |
| 2024-02-09 18:41:00,1707504060000,64.2,64.2985,64.2,64.298,31720.0,64.2382,81 | |
| 2024-02-09 18:42:00,1707504120000,64.32,64.323,64.062,64.323,21040.0,64.2736,70 | |
| 2024-02-09 18:43:00,1707504180000,64.473,64.499,64.32,64.32,7990.0,64.4175,41 | |
| 2024-02-09 18:44:00,1707504240000,64.469,64.48,64.32,64.47,35940.0,64.4067,72 | |
| 2024-02-09 18:45:00,1707504300000,64.335,64.48,64.335,64.378,21970.0,64.4185,94 | |
| 2024-02-09 18:46:00,1707504360000,64.347,64.48,64.332,64.332,22630.0,64.3862,73 | |
| 2024-02-09 18:47:00,1707504420000,64.4,64.401,64.386,64.401,10270.0,64.38,41 | |
| 2024-02-09 18:48:00,1707504480000,64.461,64.47,64.3615,64.38,15440.0,64.422,61 | |
| 2024-02-09 18:49:00,1707504540000,64.422,64.512,64.422,64.512,16210.0,64.4706,83 | |
| 2024-02-09 18:50:00,1707504600000,64.5128,64.554,64.5,64.508,24670.0,64.5103,85 | |
| 2024-02-09 18:51:00,1707504660000,64.5,64.5,64.488,64.5,30350.0,64.491,96 | |
| 2024-02-09 18:52:00,1707504720000,64.4695,64.5,64.4461,64.4461,10710.0,64.48,46 | |
| 2024-02-09 18:53:00,1707504780000,64.5,64.5,64.378,64.415,25890.0,64.456,109 | |
| 2024-02-09 18:54:00,1707504840000,64.45,64.475,64.3635,64.419,36850.0,64.4258,110 | |
| 2024-02-09 18:55:00,1707504900000,64.472,64.5,64.419,64.451,76930.0,64.4554,230 | |
| 2024-02-09 18:56:00,1707504960000,64.479,64.494,64.421,64.494,90500.0,64.4337,276 | |
| 2024-02-09 18:57:00,1707505020000,64.424,64.561,64.4231,64.561,42370.0,64.4967,107 | |
| 2024-02-09 18:58:00,1707505080000,64.5455,64.614,64.525,64.569,60090.0,64.5863,128 | |
| 2024-02-09 18:59:00,1707505140000,64.533,64.68,64.533,64.65,77590.0,64.5633,234 | |
| 2024-02-09 19:00:00,1707505200000,64.654,64.675,64.592,64.592,23620.0,64.6445,66 | |
| 2024-02-09 19:01:00,1707505260000,64.675,64.675,64.55,64.675,19030.0,64.6123,80 | |
| 2024-02-09 19:02:00,1707505320000,64.639,64.64,64.514,64.549,36220.0,64.5718,125 | |
| 2024-02-09 19:03:00,1707505380000,64.61,64.68,64.5835,64.618,18270.0,64.6094,83 | |
| 2024-02-09 19:04:00,1707505440000,64.655,64.655,64.512,64.512,19320.0,64.5547,90 | |
| 2024-02-09 19:06:00,1707505560000,64.497,64.558,64.497,64.558,11840.0,64.5288,48 | |
| 2024-02-09 19:07:00,1707505620000,64.5194,64.5194,64.409,64.4425,14870.0,64.4508,114 | |
| 2024-02-09 19:08:00,1707505680000,64.476,64.476,64.31,64.31,21970.0,64.3781,106 | |
| 2024-02-09 19:09:00,1707505740000,64.188,64.188,64.15,64.15,20520.0,64.2067,142 | |
| 2024-02-09 19:10:00,1707505800000,64.199,64.2,64.045,64.2,34440.0,64.1215,123 | |
| 2024-02-09 19:11:00,1707505860000,64.199,64.379,64.199,64.35,21730.0,64.252,42 | |
| 2024-02-09 19:12:00,1707505920000,64.334,64.5075,64.334,64.3477,88750.0,64.4375,138 | |
| 2024-02-09 19:13:00,1707505980000,64.3885,64.3885,64.279,64.319,26580.0,64.3307,71 | |
| 2024-02-09 19:14:00,1707506040000,64.319,64.437,64.319,64.4,10600.0,64.3955,50 | |
| 2024-02-09 19:15:00,1707506100000,64.4565,64.4565,64.3549,64.4,10610.0,64.4178,66 | |
| 2024-02-09 19:16:00,1707506160000,64.3225,64.455,64.307,64.41,31510.0,64.3547,107 | |
| 2024-02-09 19:17:00,1707506220000,64.454,64.499,64.386,64.386,63110.0,64.4242,170 | |
| 2024-02-09 19:19:00,1707506340000,64.419,64.495,64.414,64.495,29350.0,64.4425,71 | |
| 2024-02-09 19:20:00,1707506400000,64.415,64.484,64.415,64.484,18590.0,64.439,88 | |
| 2024-02-09 19:21:00,1707506460000,64.4565,64.4565,64.2179,64.329,25970.0,64.3956,55 | |
| 2024-02-09 19:22:00,1707506520000,64.401,64.469,64.398,64.45,26490.0,64.4435,73 | |
| 2024-02-09 19:23:00,1707506580000,64.48,64.4995,64.377,64.401,53330.0,64.4152,84 | |
| 2024-02-09 19:24:00,1707506640000,64.51,64.51,64.417,64.417,26030.0,64.4566,85 | |
| 2024-02-09 19:26:00,1707506760000,64.513,64.534,64.45,64.525,39270.0,64.498,84 | |
| 2024-02-09 19:27:00,1707506820000,64.511,64.572,64.458,64.525,32880.0,64.5428,59 | |
| 2024-02-09 19:28:00,1707506880000,64.411,64.5742,64.4,64.4,18790.0,64.5016,84 | |
| 2024-02-09 19:29:00,1707506940000,64.476,64.524,64.411,64.504,20550.0,64.4518,35 | |
| 2024-02-09 19:30:00,1707507000000,64.549,64.577,64.424,64.424,46730.0,64.5364,115 | |
| 2024-02-09 19:31:00,1707507060000,64.422,64.4675,64.417,64.417,9300.0,64.4494,49 | |
| 2024-02-09 19:32:00,1707507120000,64.495,64.52,64.434,64.52,32250.0,64.491,79 | |
| 2024-02-09 19:33:00,1707507180000,64.452,64.514,64.417,64.5065,22380.0,64.4714,107 | |
| 2024-02-09 19:34:00,1707507240000,64.426,64.427,64.424,64.424,10870.0,64.4575,60 | |
| 2024-02-09 19:35:00,1707507300000,64.417,64.469,64.417,64.418,22450.0,64.4328,64 | |
| 2024-02-09 19:36:00,1707507360000,64.479,64.5343,64.418,64.444,25340.0,64.4773,53 | |
| 2024-02-09 19:37:00,1707507420000,64.45,64.5367,64.45,64.462,19350.0,64.4904,51 | |
| 2024-02-09 19:38:00,1707507480000,64.4,64.429,64.389,64.405,23850.0,64.416,75 | |
| 2024-02-09 19:39:00,1707507540000,64.4,64.512,64.4,64.4375,28210.0,64.4443,79 | |
| 2024-02-09 19:40:00,1707507600000,64.5208,64.599,64.48,64.599,6780.0,64.5336,48 | |
| 2024-02-09 19:41:00,1707507660000,64.616,64.6205,64.616,64.6205,19410.0,64.5994,91 | |
| 2024-02-09 19:42:00,1707507720000,64.609,64.7,64.608,64.677,58660.0,64.6587,123 | |
| 2024-02-09 19:43:00,1707507780000,64.696,64.76,64.642,64.642,86470.0,64.6911,279 | |
| 2024-02-09 19:44:00,1707507840000,64.678,64.678,64.55,64.55,16360.0,64.6359,58 | |
| 2024-02-09 19:45:00,1707507900000,64.536,64.559,64.3776,64.408,44290.0,64.4634,184 | |
| 2024-02-09 19:46:00,1707507960000,64.3775,64.541,64.373,64.4225,40190.0,64.4472,131 | |
| 2024-02-09 19:47:00,1707508020000,64.431,64.431,64.35,64.35,5260.0,64.4311,33 | |
| 2024-02-09 19:48:00,1707508080000,64.4,64.4,64.4,64.4,7450.0,64.4171,51 | |
| 2024-02-09 19:49:00,1707508140000,64.3,64.3,64.099,64.099,38660.0,64.1837,82 | |
| 2024-02-09 19:50:00,1707508200000,64.3,64.3,64.11,64.11,246790.0,64.1781,124 | |
| 2024-02-09 19:51:00,1707508260000,64.163,64.1634,64.023,64.023,24410.0,64.0923,117 | |
| 2024-02-09 19:52:00,1707508320000,64.0,64.099,63.953,64.022,35190.0,64.0194,144 | |
| 2024-02-09 19:53:00,1707508380000,64.003,64.003,63.858,63.909,58040.0,63.9322,210 | |
| 2024-02-09 19:54:00,1707508440000,63.9122,63.944,63.886,63.886,16940.0,63.9136,71 | |
| 2024-02-09 19:55:00,1707508500000,63.9,63.928,63.72,63.869,46990.0,63.8475,157 | |
| 2024-02-09 19:56:00,1707508560000,63.719,63.969,63.706,63.796,59430.0,63.9041,194 | |
| 2024-02-09 19:57:00,1707508620000,63.9095,63.928,63.844,63.906,18670.0,63.878,112 | |
| 2024-02-09 19:58:00,1707508680000,63.918,64.013,63.918,63.937,14570.0,63.9377,74 | |
| 2024-02-09 19:59:00,1707508740000,63.992,64.013,63.951,64.0,22130.0,63.9895,91 | |
| 2024-02-09 20:00:00,1707508800000,64.0215,64.104,64.0215,64.085,32060.0,64.0543,128 | |
| 2024-02-09 20:01:00,1707508860000,64.261,64.261,64.178,64.178,36080.0,64.1995,117 | |
| 2024-02-09 20:02:00,1707508920000,64.192,64.338,64.192,64.271,62630.0,64.2896,166 | |
| 2024-02-09 20:03:00,1707508980000,64.359,64.398,64.359,64.3975,28140.0,64.348,115 | |
| 2024-02-09 20:04:00,1707509040000,64.386,64.386,64.215,64.2899,23120.0,64.2872,120 | |
| 2024-02-09 20:05:00,1707509100000,64.245,64.245,64.1695,64.1865,32080.0,64.2029,79 | |
| 2024-02-09 20:06:00,1707509160000,64.2135,64.2135,64.2135,64.2135,2850.0,64.2255,30 | |
| 2024-02-09 20:07:00,1707509220000,64.218,64.35,64.218,64.247,38080.0,64.2912,121 | |
| 2024-02-09 20:08:00,1707509280000,64.188,64.188,64.188,64.188,10460.0,64.1759,63 | |
| 2024-02-09 20:09:00,1707509340000,64.1195,64.207,64.1195,64.183,38300.0,64.1758,110 | |
| 2024-02-09 20:10:00,1707509400000,64.14,64.221,64.14,64.202,11610.0,64.1978,62 | |
| 2024-02-09 20:11:00,1707509460000,64.199,64.282,64.1835,64.207,35460.0,64.2108,98 | |
| 2024-02-09 20:12:00,1707509520000,64.1835,64.1835,64.1169,64.118,18910.0,64.1568,69 | |
| 2024-02-09 20:13:00,1707509580000,64.139,64.207,64.095,64.196,31350.0,64.1579,116 | |
| 2024-02-09 20:14:00,1707509640000,64.2363,64.3,64.207,64.2483,26730.0,64.2319,83 | |
| 2024-02-09 20:15:00,1707509700000,64.238,64.238,64.2,64.23,38100.0,64.2129,115 | |
| 2024-02-09 20:16:00,1707509760000,64.225,64.3952,64.225,64.3,54680.0,64.3192,147 | |
| 2024-02-09 20:17:00,1707509820000,64.225,64.329,64.225,64.225,21420.0,64.2474,62 | |
| 2024-02-09 20:18:00,1707509880000,64.2238,64.24,64.2,64.219,24020.0,64.2063,99 | |
| 2024-02-09 20:19:00,1707509940000,64.352,64.352,64.279,64.343,43820.0,64.3253,98 | |
| 2024-02-09 20:21:00,1707510060000,64.304,64.36,64.304,64.36,16620.0,64.3368,70 | |
| 2024-02-09 20:22:00,1707510120000,64.3285,64.3285,64.289,64.289,14630.0,64.3125,64 | |
| 2024-02-09 20:23:00,1707510180000,64.288,64.402,64.288,64.4,23260.0,64.3654,99 | |
| 2024-02-09 20:24:00,1707510240000,64.4,64.5105,64.3858,64.5105,23620.0,64.4696,135 | |
| 2024-02-09 20:25:00,1707510300000,64.519,64.532,64.46,64.46,36880.0,64.5092,144 | |
| 2024-02-09 20:26:00,1707510360000,64.46,64.5149,64.444,64.468,53530.0,64.4708,153 | |
| 2024-02-09 20:27:00,1707510420000,64.468,64.6,64.468,64.6,53390.0,64.5251,202 | |
| 2024-02-09 20:28:00,1707510480000,64.613,64.613,64.501,64.501,25580.0,64.5762,122 | |
| 2024-02-09 20:29:00,1707510540000,64.614,64.707,64.614,64.695,17240.0,64.6718,74 | |
| 2024-02-09 20:30:00,1707510600000,64.647,64.75,64.614,64.614,31360.0,64.6826,68 | |
| 2024-02-09 20:31:00,1707510660000,64.655,64.655,64.524,64.564,47370.0,64.5776,172 | |
| 2024-02-09 20:32:00,1707510720000,64.5615,64.6005,64.5,64.595,44800.0,64.5477,183 | |
| 2024-02-09 20:33:00,1707510780000,64.599,64.624,64.561,64.561,14010.0,64.6089,58 | |
| 2024-02-09 20:34:00,1707510840000,64.699,64.777,64.698,64.777,31450.0,64.7162,102 | |
| 2024-02-09 20:35:00,1707510900000,64.769,64.838,64.769,64.8332,54430.0,64.7992,189 | |
| 2024-02-09 20:36:00,1707510960000,64.78,64.837,64.752,64.8065,68770.0,64.7881,252 | |
| 2024-02-09 20:37:00,1707511020000,64.8044,64.8044,64.604,64.604,78190.0,64.6812,251 | |
| 2024-02-09 20:38:00,1707511080000,64.604,64.604,64.554,64.595,51730.0,64.5933,127 | |
| 2024-02-09 20:39:00,1707511140000,64.6205,64.731,64.58,64.685,51470.0,64.6773,194 | |
| 2024-02-09 20:40:00,1707511200000,64.708,64.7375,64.708,64.7375,33920.0,64.7299,94 | |
| 2024-02-09 20:41:00,1707511260000,64.718,64.75,64.666,64.729,51000.0,64.7118,198 | |
| 2024-02-09 20:42:00,1707511320000,64.7195,64.769,64.6845,64.73,33560.0,64.7366,103 | |
| 2024-02-09 20:43:00,1707511380000,64.727,64.752,64.727,64.7273,17400.0,64.7389,81 | |
| 2024-02-09 20:44:00,1707511440000,64.728,64.77,64.727,64.77,26220.0,64.7464,112 | |
| 2024-02-09 20:45:00,1707511500000,64.744,64.827,64.721,64.721,103520.0,64.7727,359 | |
| 2024-02-09 20:46:00,1707511560000,64.6975,64.844,64.6877,64.844,29910.0,64.7358,112 | |
| 2024-02-09 20:47:00,1707511620000,64.797,64.8165,64.78,64.782,38100.0,64.8054,142 | |
| 2024-02-09 20:48:00,1707511680000,64.833,64.834,64.731,64.8019,50540.0,64.7817,223 | |
| 2024-02-09 20:49:00,1707511740000,64.831,64.849,64.775,64.775,66680.0,64.8171,253 | |
| 2024-02-09 20:50:00,1707511800000,64.7953,64.832,64.764,64.832,44530.0,64.8082,198 | |
| 2024-02-09 20:51:00,1707511860000,64.789,64.89,64.759,64.838,146670.0,64.8041,514 | |
| 2024-02-09 20:52:00,1707511920000,64.836,64.868,64.757,64.7983,99400.0,64.7957,335 | |
| 2024-02-09 20:53:00,1707511980000,64.8505,64.866,64.806,64.806,51870.0,64.8398,216 | |
| 2024-02-09 20:54:00,1707512040000,64.807,64.838,64.724,64.772,228700.0,64.8041,496 | |
| 2024-02-09 20:55:00,1707512100000,64.699,64.75,64.5835,64.5835,86810.0,64.6796,315 | |
| 2024-02-09 20:56:00,1707512160000,64.618,64.621,64.513,64.514,163990.0,64.5645,499 | |
| 2024-02-09 20:57:00,1707512220000,64.513,64.529,64.478,64.478,95670.0,64.5076,400 | |
| 2024-02-09 20:58:00,1707512280000,64.468,64.501,64.468,64.493,119810.0,64.4836,517 | |
| 2024-02-09 20:59:00,1707512340000,64.4865,64.775,64.4865,64.71,235860.0,64.5844,737 | |
| 2024-02-09 21:00:00,1707512400000,64.632,64.632,64.632,64.632,5090.0,64.6271,23 | |
| 2024-02-09 21:05:00,1707512700000,64.7,64.7,64.7,64.7,1620.0,64.6776,6 | |
| 2024-02-09 21:06:00,1707512760000,64.63,64.63,64.63,64.63,1530.0,64.6324,12 | |
| 2024-02-09 21:08:00,1707512880000,64.62,64.62,64.62,64.62,1500.0,64.6207,2 | |
| 2024-02-09 21:12:00,1707513120000,64.4526,64.4526,64.4526,64.4526,4390.0,64.4645,5 | |
| 2024-02-09 21:15:00,1707513300000,64.7273,64.7273,64.7273,64.7273,1550.0,64.7228,5 | |
| 2024-02-09 21:53:00,1707515580000,64.4,64.4,64.4,64.4,1510.0,64.3997,4 | |
| 2024-02-09 22:46:00,1707518760000,64.1272,64.1272,64.1272,64.1272,1510.0,64.128,2 | |
| 2024-02-09 22:58:00,1707519480000,64.3,64.3,64.3,64.3,2840.0,64.2959,5 | |
| 2024-02-09 23:22:00,1707520920000,64.499,64.499,64.477,64.477,3000.0,64.4723,11 | |
| 2024-02-09 23:58:00,1707523080000,64.45,64.45,64.45,64.45,2030.0,64.4433,3 | |
| 2024-02-10 00:48:00,1707526080000,64.1,64.1,64.1,64.1,3500.0,64.1201,5 | |
| 2024-02-10 00:56:00,1707526560000,64.1,64.1,64.0,64.01,14290.0,64.0244,27 | |
| 2024-02-10 00:59:00,1707526740000,63.899,63.899,63.899,63.899,2380.0,63.8701,5 | |
| 2024-02-12 09:00:00,1707728400000,67.14,67.14,67.14,67.14,15960.0,66.9484,34 | |
| 2024-02-12 09:13:00,1707729180000,66.0,66.0,66.0,66.0,1250.0,66.0057,8 | |
| 2024-02-12 09:22:00,1707729720000,65.984,65.984,65.984,65.984,1070.0,65.985,2 | |
| 2024-02-12 11:05:00,1707735900000,65.3,65.3,65.3,65.3,2630.0,65.2761,8 | |
| 2024-02-12 11:43:00,1707738180000,65.1,65.1,65.1,65.1,3640.0,65.1,7 | |
| 2024-02-12 11:49:00,1707738540000,65.121,65.121,65.121,65.121,1130.0,65.1257,5 | |
| 2024-02-12 12:00:00,1707739200000,65.2,65.2,65.2,65.2,4180.0,65.1861,31 | |
| 2024-02-12 12:11:00,1707739860000,65.2,65.2,65.2,65.2,4600.0,65.2087,18 | |
| 2024-02-12 12:13:00,1707739980000,65.12,65.12,65.12,65.12,2960.0,65.0996,17 | |
| 2024-02-12 12:17:00,1707740220000,65.02,65.02,65.0,65.0,7190.0,64.9899,39 | |
| 2024-02-12 12:18:00,1707740280000,64.8,64.8,64.776,64.776,7530.0,64.7985,27 | |
| 2024-02-12 12:19:00,1707740340000,64.75,64.75,64.75,64.75,2400.0,64.7531,10 | |
| 2024-02-12 12:21:00,1707740460000,64.85,64.85,64.85,64.85,5030.0,64.8367,14 | |
| 2024-02-12 12:48:00,1707742080000,64.833,64.833,64.82,64.82,2710.0,64.825,8 | |
| 2024-02-12 12:49:00,1707742140000,64.8,64.8,64.777,64.777,11100.0,64.7892,11 | |
| 2024-02-12 13:00:00,1707742800000,65.2,65.297,64.8,65.0,53090.0,65.017,99 | |
| 2024-02-12 13:08:00,1707743280000,64.975,64.975,64.975,64.975,3320.0,65.015,9 | |
| 2024-02-12 13:09:00,1707743340000,64.9677,64.9677,64.9677,64.9677,3300.0,64.9767,3 | |
| 2024-02-12 13:16:00,1707743760000,65.012,65.012,65.012,65.012,2070.0,65.016,9 | |
| 2024-02-12 13:18:00,1707743880000,65.1,65.1,65.1,65.1,1610.0,65.0929,5 | |
| 2024-02-12 13:38:00,1707745080000,64.896,64.9,64.896,64.9,3890.0,64.8976,8 | |
| 2024-02-12 13:51:00,1707745860000,65.0,65.0,65.0,65.0,2020.0,64.9991,3 | |
| 2024-02-12 13:52:00,1707745920000,64.998,64.998,64.998,64.998,5000.0,64.998,1 | |
| 2024-02-12 13:57:00,1707746220000,64.85,64.85,64.85,64.85,1130.0,64.8568,5 | |
| 2024-02-12 14:00:00,1707746400000,64.853,64.9,64.853,64.9,3260.0,64.8907,11 | |
| 2024-02-12 14:01:00,1707746460000,64.823,64.823,64.8,64.8,6490.0,64.8134,23 | |
| 2024-02-12 14:08:00,1707746880000,64.7305,64.99,64.7305,64.99,10530.0,64.9688,20 | |
| 2024-02-12 14:10:00,1707747000000,65.1,65.1,65.1,65.1,8880.0,65.0969,9 | |
| 2024-02-12 14:15:00,1707747300000,65.1,65.1,65.1,65.1,2660.0,65.1057,7 | |
| 2024-02-12 14:16:00,1707747360000,65.023,65.023,64.925,65.0,5000.0,64.9942,14 | |
| 2024-02-12 14:20:00,1707747600000,65.1,65.1725,65.1,65.1725,2560.0,65.1384,5 | |
| 2024-02-12 14:24:00,1707747840000,65.1975,65.1975,65.191,65.191,3970.0,65.1848,6 | |
| 2024-02-12 14:25:00,1707747900000,65.191,65.191,65.099,65.099,4020.0,65.1449,12 | |
| 2024-02-12 14:29:00,1707748140000,65.1,65.1,65.1,65.1,5340.0,65.1406,24 | |
| 2024-02-12 14:30:00,1707748200000,65.199,65.976,65.017,65.856,312670.0,65.3765,802 | |
| 2024-02-12 14:31:00,1707748260000,65.968,66.394,65.96,66.291,180080.0,66.1644,448 | |
| 2024-02-12 14:32:00,1707748320000,66.255,66.3,65.52,65.85,85280.0,65.9052,250 | |
| 2024-02-12 14:33:00,1707748380000,65.741,66.46,65.74,66.3,109020.0,66.0455,286 | |
| 2024-02-12 14:34:00,1707748440000,66.4038,66.7,66.347,66.56,129960.0,66.5483,330 | |
| 2024-02-12 14:35:00,1707748500000,66.567,66.942,66.4625,66.682,143610.0,66.6868,358 | |
| 2024-02-12 14:36:00,1707748560000,66.6101,66.975,66.3781,66.873,79310.0,66.644,243 | |
| 2024-02-12 14:37:00,1707748620000,66.771,66.872,66.6735,66.739,104910.0,66.7944,259 | |
| 2024-02-12 14:38:00,1707748680000,66.838,67.075,66.7,67.0,107690.0,66.8944,341 | |
| 2024-02-12 14:39:00,1707748740000,67.002,67.098,66.911,67.038,68700.0,66.9832,194 | |
| 2024-02-12 14:40:00,1707748800000,67.047,67.254,66.9645,67.2,73070.0,67.0958,286 | |
| 2024-02-12 14:41:00,1707748860000,67.299,67.438,67.134,67.438,91210.0,67.2642,244 | |
| 2024-02-12 14:42:00,1707748920000,67.438,67.8,67.438,67.5693,117450.0,67.6112,335 | |
| 2024-02-12 14:43:00,1707748980000,67.688,67.698,67.414,67.414,85810.0,67.5436,295 | |
| 2024-02-12 14:44:00,1707749040000,67.4,67.679,67.4,67.546,68890.0,67.5396,235 | |
| 2024-02-12 14:45:00,1707749100000,67.641,67.7,67.4,67.696,75880.0,67.6111,250 | |
| 2024-02-12 14:46:00,1707749160000,67.64,67.9,67.527,67.859,87180.0,67.7204,215 | |
| 2024-02-12 14:47:00,1707749220000,67.756,68.0,67.722,68.0,123510.0,67.9108,425 | |
| 2024-02-12 14:48:00,1707749280000,67.878,67.969,67.4,67.4,90710.0,67.5714,307 | |
| 2024-02-12 14:49:00,1707749340000,67.2,67.249,67.0,67.133,114990.0,67.1391,333 | |
| 2024-02-12 14:50:00,1707749400000,67.1097,67.48,67.1097,67.233,72040.0,67.2938,233 | |
| 2024-02-12 14:51:00,1707749460000,67.1576,67.287,66.888,67.287,86670.0,67.0948,249 | |
| 2024-02-12 14:52:00,1707749520000,67.2,67.618,67.2,67.618,130450.0,67.4151,213 | |
| 2024-02-12 14:53:00,1707749580000,67.662,67.774,67.5232,67.5232,91980.0,67.6375,214 | |
| 2024-02-12 14:54:00,1707749640000,67.626,67.88,67.5,67.756,111920.0,67.7197,295 | |
| 2024-02-12 14:55:00,1707749700000,67.756,68.0,67.751,68.0,89500.0,67.8422,308 | |
| 2024-02-12 14:56:00,1707749760000,67.8935,68.28,67.8935,68.089,99100.0,68.0824,280 | |
| 2024-02-12 14:57:00,1707749820000,68.13,68.4,68.0782,68.4,97600.0,68.2456,253 | |
| 2024-02-12 14:58:00,1707749880000,68.447,68.56,68.149,68.149,136570.0,68.3846,401 | |
| 2024-02-12 14:59:00,1707749940000,68.08,68.347,68.015,68.325,47710.0,68.2094,138 | |
| 2024-02-12 15:00:00,1707750000000,68.336,68.4,68.0,68.0885,66520.0,68.2114,224 | |
| 2024-02-12 15:01:00,1707750060000,68.269,68.269,67.974,68.1,28050.0,68.079,96 | |
| 2024-02-12 15:02:00,1707750120000,68.19,68.37,68.1252,68.37,107940.0,68.1939,151 | |
| 2024-02-12 15:03:00,1707750180000,68.388,68.399,68.259,68.3,50850.0,68.3281,169 | |
| 2024-02-12 15:04:00,1707750240000,68.2915,68.41,68.211,68.347,43070.0,68.3431,156 | |
| 2024-02-12 15:05:00,1707750300000,68.322,68.8,68.322,68.8,106630.0,68.6006,334 | |
| 2024-02-12 15:06:00,1707750360000,68.842,68.98,68.764,68.8455,86970.0,68.8511,247 | |
| 2024-02-12 15:07:00,1707750420000,68.8485,69.403,68.71,69.2972,216950.0,69.0432,579 | |
| 2024-02-12 15:08:00,1707750480000,69.3,69.36,69.0,69.111,123710.0,69.1635,341 | |
| 2024-02-12 15:09:00,1707750540000,69.05,69.371,69.05,69.2,82660.0,69.2385,251 | |
| 2024-02-12 15:10:00,1707750600000,69.28,69.555,69.1255,69.441,120390.0,69.38,306 | |
| 2024-02-12 15:11:00,1707750660000,69.6,69.9,69.3259,69.865,243450.0,69.564,579 | |
| 2024-02-12 15:12:00,1707750720000,69.898,69.924,69.58,69.58,172510.0,69.7712,508 | |
| 2024-02-12 15:13:00,1707750780000,69.6804,69.772,69.5904,69.772,60960.0,69.688,215 | |
| 2024-02-12 15:14:00,1707750840000,69.65,69.961,69.592,69.592,151520.0,69.7613,452 | |
| 2024-02-12 15:15:00,1707750900000,69.534,69.577,69.2,69.4149,158630.0,69.3287,312 | |
| 2024-02-12 15:16:00,1707750960000,69.35,69.5881,69.0,69.3,230710.0,69.214,509 | |
| 2024-02-12 15:17:00,1707751020000,69.327,69.35,69.049,69.049,135510.0,69.2426,322 | |
| 2024-02-12 15:18:00,1707751080000,69.0,69.0,68.403,68.551,145390.0,68.6612,417 | |
| 2024-02-12 15:19:00,1707751140000,68.424,68.544,68.3,68.328,64860.0,68.4576,269 | |
| 2024-02-12 15:20:00,1707751200000,68.649,68.997,68.439,68.801,102920.0,68.7161,270 | |
| 2024-02-12 15:21:00,1707751260000,68.931,69.296,68.931,69.019,72110.0,69.0961,290 | |
| 2024-02-12 15:22:00,1707751320000,69.0,69.388,69.0,69.182,69370.0,69.2416,268 | |
| 2024-02-12 15:23:00,1707751380000,69.182,69.3223,69.074,69.184,56950.0,69.1913,195 | |
| 2024-02-12 15:24:00,1707751440000,69.2425,69.2756,69.1032,69.1495,87050.0,69.1899,210 | |
| 2024-02-12 15:25:00,1707751500000,69.1,69.129,68.798,68.798,101770.0,68.9573,310 | |
| 2024-02-12 15:26:00,1707751560000,68.985,69.0349,68.826,69.0,66370.0,68.9173,225 | |
| 2024-02-12 15:27:00,1707751620000,69.0,69.284,69.0,69.249,65720.0,69.1369,182 | |
| 2024-02-12 15:28:00,1707751680000,69.158,69.472,69.158,69.214,55620.0,69.3292,189 | |
| 2024-02-12 15:29:00,1707751740000,69.239,69.245,69.11,69.119,56440.0,69.1876,177 | |
| 2024-02-12 15:30:00,1707751800000,69.122,69.3,69.028,69.2,66440.0,69.2248,174 | |
| 2024-02-12 15:31:00,1707751860000,69.2,69.586,69.152,69.542,73430.0,69.3514,228 | |
| 2024-02-12 15:32:00,1707751920000,69.5675,69.7963,69.5169,69.671,100660.0,69.6745,255 | |
| 2024-02-12 15:33:00,1707751980000,69.7301,70.1,69.7301,70.0424,210250.0,69.9058,737 | |
| 2024-02-12 15:34:00,1707752040000,70.095,70.1,69.8583,69.9342,108840.0,69.9794,348 | |
| 2024-02-12 15:35:00,1707752100000,69.975,70.5,69.975,70.25,216380.0,70.2897,556 | |
| 2024-02-12 15:36:00,1707752160000,70.2505,70.4559,70.211,70.3157,71790.0,70.3541,269 | |
| 2024-02-12 15:37:00,1707752220000,70.415,70.487,70.11,70.2793,65890.0,70.2841,239 | |
| 2024-02-12 15:38:00,1707752280000,70.196,70.277,70.0015,70.0015,50860.0,70.1621,191 | |
| 2024-02-12 15:39:00,1707752340000,70.1,70.385,70.0305,70.385,64540.0,70.2198,188 | |
| 2024-02-12 15:40:00,1707752400000,70.388,70.61,70.285,70.4525,136400.0,70.433,320 | |
| 2024-02-12 15:41:00,1707752460000,70.5195,70.868,70.5195,70.7715,143560.0,70.7783,301 | |
| 2024-02-12 15:42:00,1707752520000,70.676,70.771,70.154,70.3982,82770.0,70.4899,254 | |
| 2024-02-12 15:43:00,1707752580000,70.499,70.8,70.499,70.716,35860.0,70.6449,152 | |
| 2024-02-12 15:44:00,1707752640000,70.711,70.8,70.6,70.8,30980.0,70.7272,163 | |
| 2024-02-12 15:45:00,1707752700000,70.811,70.9,70.7815,70.7924,118350.0,70.8223,189 | |
| 2024-02-12 15:46:00,1707752760000,70.741,70.911,70.6063,70.8568,99310.0,70.7605,261 | |
| 2024-02-12 15:47:00,1707752820000,70.835,70.887,70.617,70.7251,137070.0,70.7405,326 | |
| 2024-02-12 15:48:00,1707752880000,70.854,70.854,70.6,70.71,51460.0,70.709,186 | |
| 2024-02-12 15:49:00,1707752940000,70.75,71.18,70.75,71.041,156170.0,70.9881,532 | |
| 2024-02-12 15:50:00,1707753000000,71.145,71.1643,71.041,71.1534,58570.0,71.1039,217 | |
| 2024-02-12 15:51:00,1707753060000,71.0879,71.186,71.041,71.115,87930.0,71.1322,273 | |
| 2024-02-12 15:52:00,1707753120000,71.115,71.238,71.0,71.1365,50030.0,71.1329,182 | |
| 2024-02-12 15:53:00,1707753180000,71.185,71.288,71.127,71.1838,56730.0,71.201,211 | |
| 2024-02-12 15:54:00,1707753240000,71.2505,71.2505,71.0503,71.146,69840.0,71.1725,198 | |
| 2024-02-12 15:55:00,1707753300000,71.268,71.3,71.223,71.3,33610.0,71.252,148 | |
| 2024-02-12 15:56:00,1707753360000,71.2941,71.2941,70.639,70.832,246390.0,70.7238,297 | |
| 2024-02-12 15:57:00,1707753420000,70.866,71.096,70.8,70.8039,94150.0,70.8926,224 | |
| 2024-02-12 15:58:00,1707753480000,71.09,71.1,70.879,70.901,48550.0,71.0041,192 | |
| 2024-02-12 15:59:00,1707753540000,70.962,71.1,70.727,70.871,75180.0,70.868,265 | |
| 2024-02-12 16:00:00,1707753600000,70.8,70.902,70.271,70.394,118690.0,70.6098,427 | |
| 2024-02-12 16:01:00,1707753660000,70.403,70.571,70.335,70.39,48470.0,70.3972,201 | |
| 2024-02-12 16:02:00,1707753720000,70.221,70.353,70.221,70.2725,43740.0,70.3047,174 | |
| 2024-02-12 16:03:00,1707753780000,70.299,70.4755,70.107,70.167,116180.0,70.2567,322 | |
| 2024-02-12 16:04:00,1707753840000,70.129,70.4752,70.129,70.38,50180.0,70.3253,209 | |
| 2024-02-12 16:05:00,1707753900000,70.4075,70.499,69.83,69.83,147290.0,70.1574,401 | |
| 2024-02-12 16:06:00,1707753960000,69.893,69.91,69.3,69.6242,134380.0,69.5195,407 | |
| 2024-02-12 16:07:00,1707754020000,69.4811,69.5148,69.301,69.448,58370.0,69.4217,257 | |
| 2024-02-12 16:08:00,1707754080000,69.344,69.575,69.344,69.455,134850.0,69.4931,389 | |
| 2024-02-12 16:09:00,1707754140000,69.53,69.7599,69.413,69.5,141870.0,69.6018,286 | |
| 2024-02-12 16:10:00,1707754200000,69.304,69.4954,69.304,69.417,38290.0,69.3995,189 | |
| 2024-02-12 16:11:00,1707754260000,69.305,69.525,69.2231,69.2231,67070.0,69.3185,255 | |
| 2024-02-12 16:12:00,1707754320000,69.2,69.328,69.0462,69.1995,147170.0,69.1936,256 | |
| 2024-02-12 16:13:00,1707754380000,69.2,69.4,69.058,69.244,61990.0,69.2514,216 | |
| 2024-02-12 16:14:00,1707754440000,69.494,69.494,69.263,69.353,60030.0,69.3743,224 | |
| 2024-02-12 16:15:00,1707754500000,69.427,69.528,69.265,69.455,55400.0,69.4525,195 | |
| 2024-02-12 16:16:00,1707754560000,69.504,69.717,69.289,69.434,52390.0,69.4283,160 | |
| 2024-02-12 16:17:00,1707754620000,69.505,69.691,69.325,69.615,39020.0,69.6043,145 | |
| 2024-02-12 16:18:00,1707754680000,69.616,69.98,69.616,69.923,49420.0,69.7939,222 | |
| 2024-02-12 16:19:00,1707754740000,70.126,70.175,69.789,69.99,94480.0,70.0764,294 | |
| 2024-02-12 16:20:00,1707754800000,70.179,70.299,70.0414,70.299,34600.0,70.1949,142 | |
| 2024-02-12 16:21:00,1707754860000,70.372,70.372,70.1855,70.37,33260.0,70.3173,183 | |
| 2024-02-12 16:22:00,1707754920000,70.4,70.5,70.3364,70.3805,75250.0,70.4258,371 | |
| 2024-02-12 16:23:00,1707754980000,70.314,70.534,70.314,70.438,23460.0,70.4401,91 | |
| 2024-02-12 16:24:00,1707755040000,70.4455,70.499,70.34,70.393,31610.0,70.4069,136 | |
| 2024-02-12 16:25:00,1707755100000,70.3851,70.48,70.159,70.337,92570.0,70.3454,151 | |
| 2024-02-12 16:26:00,1707755160000,70.2385,70.45,70.1658,70.449,28470.0,70.3435,120 | |
| 2024-02-12 16:27:00,1707755220000,70.367,70.48,70.1048,70.1048,33960.0,70.3585,106 | |
| 2024-02-12 16:28:00,1707755280000,70.3026,70.3615,70.234,70.2555,13380.0,70.3052,54 | |
| 2024-02-12 16:29:00,1707755340000,70.2555,70.442,70.1905,70.423,37560.0,70.2832,145 | |
| 2024-02-12 16:30:00,1707755400000,70.3,70.489,70.3,70.462,54840.0,70.4117,171 | |
| 2024-02-12 16:31:00,1707755460000,70.5,70.722,70.4915,70.722,66260.0,70.5768,277 | |
| 2024-02-12 16:32:00,1707755520000,70.7535,70.853,70.651,70.8005,48140.0,70.7614,162 | |
| 2024-02-12 16:33:00,1707755580000,70.85,70.9812,70.785,70.832,79850.0,70.8651,268 | |
| 2024-02-12 16:34:00,1707755640000,70.8745,70.8745,70.508,70.695,60790.0,70.6782,174 | |
| 2024-02-12 16:35:00,1707755700000,70.656,70.7576,70.571,70.571,76190.0,70.7124,155 | |
| 2024-02-12 16:36:00,1707755760000,70.575,70.999,70.575,70.9796,42950.0,70.7992,157 | |
| 2024-02-12 16:37:00,1707755820000,70.8735,70.948,70.8725,70.8905,28670.0,70.8814,124 | |
| 2024-02-12 16:38:00,1707755880000,70.934,71.036,70.794,71.036,68710.0,70.9593,288 | |
| 2024-02-12 16:39:00,1707755940000,70.999,70.999,70.8,70.886,52030.0,70.8889,181 | |
| 2024-02-12 16:40:00,1707756000000,70.821,70.824,70.636,70.7875,40360.0,70.799,148 | |
| 2024-02-12 16:41:00,1707756060000,70.787,70.8,70.652,70.652,29120.0,70.748,202 | |
| 2024-02-12 16:42:00,1707756120000,70.789,70.799,70.5035,70.699,33280.0,70.6615,130 | |
| 2024-02-12 16:43:00,1707756180000,70.6118,70.699,70.5905,70.699,38690.0,70.6483,147 | |
| 2024-02-12 16:44:00,1707756240000,70.714,70.714,70.525,70.6015,41830.0,70.6239,151 | |
| 2024-02-12 16:45:00,1707756300000,70.6015,70.6025,70.5138,70.6,39160.0,70.588,129 | |
| 2024-02-12 16:46:00,1707756360000,70.574,70.641,70.3635,70.3635,58750.0,70.5047,271 | |
| 2024-02-12 16:47:00,1707756420000,70.3635,70.439,70.302,70.424,64720.0,70.381,192 | |
| 2024-02-12 16:48:00,1707756480000,70.416,70.4445,70.3285,70.4445,33180.0,70.3475,175 | |
| 2024-02-12 16:49:00,1707756540000,70.324,70.3985,70.184,70.354,92000.0,70.2955,323 | |
| 2024-02-12 16:50:00,1707756600000,70.333,70.55,70.2086,70.393,117110.0,70.3742,316 | |
| 2024-02-12 16:51:00,1707756660000,70.35,70.5,70.35,70.5,40260.0,70.4175,91 | |
| 2024-02-12 16:52:00,1707756720000,70.532,70.593,70.455,70.455,28590.0,70.5582,125 | |
| 2024-02-12 16:53:00,1707756780000,70.691,70.694,70.6235,70.694,18160.0,70.6337,96 | |
| 2024-02-12 16:54:00,1707756840000,70.694,70.9,70.6275,70.9,50220.0,70.7879,216 | |
| 2024-02-12 16:55:00,1707756900000,70.9,71.0,70.806,70.9426,46280.0,70.9359,169 | |
| 2024-02-12 16:56:00,1707756960000,70.8652,70.977,70.8652,70.966,22710.0,70.9396,96 | |
| 2024-02-12 16:57:00,1707757020000,70.9769,70.9769,70.838,70.838,36390.0,70.9044,141 | |
| 2024-02-12 16:58:00,1707757080000,70.946,70.972,70.8685,70.9711,23960.0,70.9098,81 | |
| 2024-02-12 16:59:00,1707757140000,70.8325,70.977,70.8325,70.905,33680.0,70.941,142 | |
| 2024-02-12 17:00:00,1707757200000,70.906,71.0,70.906,70.9632,32400.0,70.9686,152 | |
| 2024-02-12 17:01:00,1707757260000,71.026,71.026,70.859,70.901,29660.0,70.9506,125 | |
| 2024-02-12 17:02:00,1707757320000,70.959,71.001,70.8687,70.933,19310.0,70.9304,66 | |
| 2024-02-12 17:03:00,1707757380000,70.9615,71.131,70.9615,71.1,52350.0,71.0772,203 | |
| 2024-02-12 17:04:00,1707757440000,71.057,71.2551,71.057,71.181,48030.0,71.1832,178 | |
| 2024-02-12 17:05:00,1707757500000,71.239,71.3828,71.2384,71.3828,53220.0,71.2897,231 | |
| 2024-02-12 17:06:00,1707757560000,71.312,71.4,71.3036,71.3036,39300.0,71.3676,161 | |
| 2024-02-12 17:07:00,1707757620000,71.39,71.44,71.354,71.44,60510.0,71.416,189 | |
| 2024-02-12 17:08:00,1707757680000,71.44,71.601,71.44,71.5995,84420.0,71.5131,289 | |
| 2024-02-12 17:09:00,1707757740000,71.6299,71.85,71.601,71.7146,110130.0,71.7341,286 | |
| 2024-02-12 17:10:00,1707757800000,71.923,71.943,71.8055,71.902,58380.0,71.9027,218 | |
| 2024-02-12 17:11:00,1707757860000,71.9325,71.99,71.642,71.71,50910.0,71.8091,207 | |
| 2024-02-12 17:12:00,1707757920000,71.752,71.7784,71.588,71.703,61590.0,71.6851,153 | |
| 2024-02-12 17:13:00,1707757980000,71.701,71.813,71.6915,71.796,27950.0,71.7544,105 | |
| 2024-02-12 17:14:00,1707758040000,71.823,71.934,71.78,71.934,50130.0,71.8439,160 | |
| 2024-02-12 17:15:00,1707758100000,71.8755,71.9,71.8755,71.8845,23640.0,71.9024,140 | |
| 2024-02-12 17:16:00,1707758160000,71.808,71.905,71.808,71.886,38510.0,71.8794,145 | |
| 2024-02-12 17:17:00,1707758220000,71.886,72.1,71.8,71.9561,156790.0,71.9688,534 | |
| 2024-02-12 17:18:00,1707758280000,71.883,71.911,71.601,71.8251,42310.0,71.743,136 | |
| 2024-02-12 17:19:00,1707758340000,71.7455,71.8,71.6,71.6574,51320.0,71.7308,151 | |
| 2024-02-12 17:20:00,1707758400000,71.6,71.6,71.0901,71.0901,78170.0,71.3127,254 | |
| 2024-02-12 17:21:00,1707758460000,71.1,71.353,70.8753,71.04,154420.0,71.0936,326 | |
| 2024-02-12 17:22:00,1707758520000,71.04,71.35,70.9156,71.156,69910.0,71.0823,201 | |
| 2024-02-12 17:23:00,1707758580000,71.1845,71.336,71.1845,71.2291,35730.0,71.2891,100 | |
| 2024-02-12 17:24:00,1707758640000,71.2995,71.5516,71.2995,71.461,199470.0,71.3815,190 | |
| 2024-02-12 17:25:00,1707758700000,71.493,71.5222,71.4,71.502,39090.0,71.4572,143 | |
| 2024-02-12 17:26:00,1707758760000,71.584,71.791,71.5418,71.791,39830.0,71.6577,173 | |
| 2024-02-12 17:27:00,1707758820000,71.791,71.905,71.684,71.706,64240.0,71.7855,182 | |
| 2024-02-12 17:28:00,1707758880000,71.683,71.75,71.5957,71.75,56250.0,71.6922,167 | |
| 2024-02-12 17:29:00,1707758940000,71.699,71.9693,71.699,71.813,69720.0,71.843,165 | |
| 2024-02-12 17:30:00,1707759000000,71.7875,72.0,71.76,72.0,19190.0,71.8857,133 | |
| 2024-02-12 17:31:00,1707759060000,71.963,72.299,71.963,72.2153,59240.0,72.1156,244 | |
| 2024-02-12 17:32:00,1707759120000,72.3076,72.3076,72.2,72.2089,37530.0,72.2652,135 | |
| 2024-02-12 17:33:00,1707759180000,72.275,72.35,72.2,72.35,39220.0,72.2572,155 | |
| 2024-02-12 17:34:00,1707759240000,72.3495,72.5,72.318,72.4375,70580.0,72.4013,260 | |
| 2024-02-12 17:35:00,1707759300000,72.392,72.527,72.366,72.4535,73890.0,72.4726,312 | |
| 2024-02-12 17:36:00,1707759360000,72.347,72.449,72.3255,72.327,20080.0,72.3135,129 | |
| 2024-02-12 17:37:00,1707759420000,72.1678,72.296,72.1078,72.295,36150.0,72.2232,170 | |
| 2024-02-12 17:38:00,1707759480000,72.1912,72.222,72.004,72.004,34440.0,72.1534,131 | |
| 2024-02-12 17:39:00,1707759540000,72.1395,72.148,72.007,72.007,66570.0,72.0453,206 | |
| 2024-02-12 17:40:00,1707759600000,71.901,71.925,71.719,71.782,66850.0,71.8293,162 | |
| 2024-02-12 17:41:00,1707759660000,71.709,71.7834,71.5856,71.6103,72000.0,71.705,203 | |
| 2024-02-12 17:42:00,1707759720000,71.7049,71.8826,71.7049,71.8826,42870.0,71.8273,132 | |
| 2024-02-12 17:43:00,1707759780000,71.9,71.932,71.8,71.932,34010.0,71.8736,116 | |
| 2024-02-12 17:44:00,1707759840000,71.933,72.0,71.727,71.864,36000.0,71.8993,137 | |
| 2024-02-12 17:45:00,1707759900000,71.655,71.687,71.581,71.601,35620.0,71.632,93 | |
| 2024-02-12 17:46:00,1707759960000,71.6,71.775,71.552,71.6566,17020.0,71.6559,112 | |
| 2024-02-12 17:47:00,1707760020000,71.739,71.766,71.505,71.608,29040.0,71.6352,93 | |
| 2024-02-12 17:48:00,1707760080000,71.5247,71.894,71.5247,71.7205,32510.0,71.7037,115 | |
| 2024-02-12 17:49:00,1707760140000,71.76,71.899,71.6713,71.801,36180.0,71.7674,122 | |
| 2024-02-12 17:50:00,1707760200000,71.705,71.8457,71.501,71.501,28960.0,71.626,134 | |
| 2024-02-12 17:51:00,1707760260000,71.6305,71.642,71.2561,71.2561,71520.0,71.4729,201 | |
| 2024-02-12 17:52:00,1707760320000,71.2945,71.452,71.2945,71.3649,19970.0,71.367,100 | |
| 2024-02-12 17:53:00,1707760380000,71.454,71.454,71.4,71.4,17600.0,71.4232,74 | |
| 2024-02-12 17:54:00,1707760440000,71.439,71.441,71.3744,71.433,16110.0,71.423,74 | |
| 2024-02-12 17:55:00,1707760500000,71.514,71.514,71.291,71.291,23610.0,71.4173,117 | |
| 2024-02-12 17:56:00,1707760560000,71.2221,71.406,71.2221,71.312,21620.0,71.347,77 | |
| 2024-02-12 17:57:00,1707760620000,71.354,71.354,71.212,71.258,22510.0,71.2636,93 | |
| 2024-02-12 17:58:00,1707760680000,71.2965,71.2965,71.125,71.125,24260.0,71.2005,119 | |
| 2024-02-12 17:59:00,1707760740000,71.1645,71.1854,71.0257,71.086,25780.0,71.1225,99 | |
| 2024-02-12 18:00:00,1707760800000,71.248,71.3413,71.021,71.2203,47320.0,71.1833,117 | |
| 2024-02-12 18:01:00,1707760860000,71.3,71.371,71.2155,71.296,28040.0,71.3048,65 | |
| 2024-02-12 18:02:00,1707760920000,71.314,71.5,71.314,71.494,28850.0,71.4385,74 | |
| 2024-02-12 18:03:00,1707760980000,71.4985,71.4985,71.367,71.367,12440.0,71.4709,63 | |
| 2024-02-12 18:04:00,1707761040000,71.4435,71.5508,71.4435,71.5508,4870.0,71.4655,37 | |
| 2024-02-12 18:05:00,1707761100000,71.4525,71.4595,71.4525,71.4595,15280.0,71.4625,73 | |
| 2024-02-12 18:06:00,1707761160000,71.4811,71.595,71.396,71.595,23080.0,71.5227,77 | |
| 2024-02-12 18:07:00,1707761220000,71.595,71.632,71.3732,71.436,40430.0,71.5335,119 | |
| 2024-02-12 18:08:00,1707761280000,71.486,71.486,71.396,71.45,42030.0,71.4296,114 | |
| 2024-02-12 18:09:00,1707761340000,71.382,71.382,71.204,71.204,29170.0,71.2795,107 | |
| 2024-02-12 18:10:00,1707761400000,71.182,71.216,71.101,71.1585,30780.0,71.1384,94 | |
| 2024-02-12 18:11:00,1707761460000,71.288,71.3205,71.0976,71.183,34820.0,71.1905,95 | |
| 2024-02-12 18:12:00,1707761520000,71.107,71.25,71.1,71.1,18620.0,71.1245,97 | |
| 2024-02-12 18:13:00,1707761580000,71.1038,71.2,71.1038,71.1665,28530.0,71.1639,87 | |
| 2024-02-12 18:14:00,1707761640000,71.161,71.161,70.781,70.896,70640.0,70.966,241 | |
| 2024-02-12 18:15:00,1707761700000,70.947,71.1321,70.9,71.1321,25020.0,70.965,124 | |
| 2024-02-12 18:16:00,1707761760000,71.1712,71.183,71.1712,71.183,10380.0,71.1379,63 | |
| 2024-02-12 18:17:00,1707761820000,71.249,71.443,71.225,71.35,54790.0,71.3368,144 | |
| 2024-02-12 18:18:00,1707761880000,71.377,71.377,71.277,71.277,11310.0,71.3232,75 | |
| 2024-02-12 18:19:00,1707761940000,71.341,71.4925,71.3222,71.4925,12060.0,71.3746,65 | |
| 2024-02-12 18:20:00,1707762000000,71.327,71.389,71.278,71.278,15240.0,71.3083,74 | |
| 2024-02-12 18:21:00,1707762060000,71.248,71.248,71.242,71.242,13210.0,71.288,78 | |
| 2024-02-12 18:22:00,1707762120000,71.308,71.308,71.308,71.308,6290.0,71.3015,59 | |
| 2024-02-12 18:23:00,1707762180000,71.27,71.3444,71.259,71.259,14610.0,71.3043,77 | |
| 2024-02-12 18:24:00,1707762240000,71.26,71.333,71.243,71.333,44530.0,71.2856,124 | |
| 2024-02-12 18:25:00,1707762300000,71.3674,71.3674,71.3674,71.3674,6490.0,71.3645,56 | |
| 2024-02-12 18:26:00,1707762360000,71.4224,71.429,71.293,71.385,26180.0,71.3398,91 | |
| 2024-02-12 18:27:00,1707762420000,71.4146,71.4146,71.131,71.131,20380.0,71.2363,110 | |
| 2024-02-12 18:28:00,1707762480000,71.074,71.1531,70.737,70.737,50910.0,70.9207,192 | |
| 2024-02-12 18:29:00,1707762540000,70.9318,70.9318,70.9115,70.9115,26020.0,70.9285,144 | |
| 2024-02-12 18:30:00,1707762600000,70.931,70.9375,70.805,70.805,17500.0,70.8902,85 | |
| 2024-02-12 18:31:00,1707762660000,70.862,70.895,70.82,70.82,19550.0,70.8561,51 | |
| 2024-02-12 18:32:00,1707762720000,70.887,71.002,70.887,71.0,23020.0,70.9419,95 | |
| 2024-02-12 18:33:00,1707762780000,71.0365,71.0365,70.996,70.996,17180.0,71.0114,48 | |
| 2024-02-12 18:34:00,1707762840000,70.967,70.967,70.575,70.618,31980.0,70.7302,145 | |
| 2024-02-12 18:35:00,1707762900000,70.511,70.599,70.1337,70.349,94890.0,70.3719,360 | |
| 2024-02-12 18:36:00,1707762960000,70.261,70.3972,70.119,70.301,53120.0,70.277,197 | |
| 2024-02-12 18:37:00,1707763020000,70.38,70.38,70.303,70.303,29810.0,70.3399,107 | |
| 2024-02-12 18:38:00,1707763080000,70.309,70.309,70.1,70.1,36640.0,70.1625,203 | |
| 2024-02-12 18:39:00,1707763140000,70.0,70.018,69.813,70.018,68430.0,69.9377,377 | |
| 2024-02-12 18:40:00,1707763200000,70.0476,70.254,69.956,70.254,33930.0,70.0839,131 | |
| 2024-02-12 18:41:00,1707763260000,70.439,70.715,70.246,70.615,50390.0,70.4826,187 | |
| 2024-02-12 18:42:00,1707763320000,70.61,70.658,70.586,70.605,21570.0,70.6041,84 | |
| 2024-02-12 18:43:00,1707763380000,70.836,70.875,70.555,70.603,28810.0,70.6696,123 | |
| 2024-02-12 18:44:00,1707763440000,70.6,70.713,70.6,70.704,68160.0,70.6272,100 | |
| 2024-02-12 18:45:00,1707763500000,70.72,70.72,70.477,70.624,97140.0,70.6141,156 | |
| 2024-02-12 18:46:00,1707763560000,70.647,70.7095,70.647,70.7095,13560.0,70.694,68 | |
| 2024-02-12 18:47:00,1707763620000,70.616,70.616,70.41,70.5695,19640.0,70.5637,47 | |
| 2024-02-12 18:48:00,1707763680000,70.4108,70.431,70.3072,70.312,24250.0,70.4095,63 | |
| 2024-02-12 18:49:00,1707763740000,70.447,70.447,70.323,70.426,20580.0,70.3803,42 | |
| 2024-02-12 18:50:00,1707763800000,70.448,70.542,70.349,70.542,17270.0,70.4689,108 | |
| 2024-02-12 18:51:00,1707763860000,70.3674,70.5037,70.2895,70.458,57020.0,70.4269,94 | |
| 2024-02-12 18:52:00,1707763920000,70.36,70.3615,70.069,70.069,61390.0,70.2181,111 | |
| 2024-02-12 18:53:00,1707763980000,70.317,70.317,70.14,70.1585,117710.0,70.2466,104 | |
| 2024-02-12 18:54:00,1707764040000,70.1605,70.397,70.1605,70.397,21520.0,70.3092,104 | |
| 2024-02-12 18:55:00,1707764100000,70.4235,70.5053,70.376,70.5053,24220.0,70.427,72 | |
| 2024-02-12 18:56:00,1707764160000,70.5475,70.616,70.5475,70.582,35890.0,70.5762,102 | |
| 2024-02-12 18:57:00,1707764220000,70.505,70.619,70.501,70.619,18620.0,70.5632,85 | |
| 2024-02-12 18:58:00,1707764280000,70.625,70.7304,70.625,70.7304,18050.0,70.7011,81 | |
| 2024-02-12 18:59:00,1707764340000,70.744,70.787,70.693,70.787,19760.0,70.7402,66 | |
| 2024-02-12 19:00:00,1707764400000,70.7853,70.8034,70.77,70.799,10630.0,70.7758,43 | |
| 2024-02-12 19:01:00,1707764460000,70.7434,70.7563,70.661,70.661,21580.0,70.739,93 | |
| 2024-02-12 19:02:00,1707764520000,70.682,70.682,70.3155,70.3255,32280.0,70.4843,147 | |
| 2024-02-12 19:03:00,1707764580000,70.3265,70.545,70.314,70.545,27290.0,70.4065,110 | |
| 2024-02-12 19:04:00,1707764640000,70.348,70.506,70.348,70.433,23350.0,70.4325,72 | |
| 2024-02-12 19:05:00,1707764700000,70.4135,70.4135,70.196,70.196,34950.0,70.3372,107 | |
| 2024-02-12 19:06:00,1707764760000,70.1258,70.754,70.0715,70.754,224430.0,70.4632,224 | |
| 2024-02-12 19:07:00,1707764820000,70.737,70.879,70.727,70.866,100730.0,70.8592,136 | |
| 2024-02-12 19:08:00,1707764880000,70.831,70.9454,70.79,70.9454,24370.0,70.8404,85 | |
| 2024-02-12 19:09:00,1707764940000,70.9055,70.927,70.9055,70.908,24280.0,70.9279,122 | |
| 2024-02-12 19:10:00,1707765000000,70.999,71.2,70.999,71.199,52020.0,71.0795,129 | |
| 2024-02-12 19:11:00,1707765060000,71.128,71.3374,71.111,71.3374,47640.0,71.1824,163 | |
| 2024-02-12 19:12:00,1707765120000,71.335,71.335,71.2,71.2438,38850.0,71.2617,133 | |
| 2024-02-12 19:13:00,1707765180000,71.2266,71.2266,71.1438,71.1438,5440.0,71.1983,23 | |
| 2024-02-12 19:14:00,1707765240000,71.145,71.22,71.145,71.22,13270.0,71.1809,79 | |
| 2024-02-12 19:15:00,1707765300000,71.123,71.143,71.009,71.086,26310.0,71.1032,79 | |
| 2024-02-12 19:16:00,1707765360000,71.1395,71.1395,71.0,71.0,23680.0,71.0416,111 | |
| 2024-02-12 19:17:00,1707765420000,70.902,70.902,70.756,70.756,24460.0,70.8971,121 | |
| 2024-02-12 19:18:00,1707765480000,70.783,70.783,70.551,70.6133,37100.0,70.6476,103 | |
| 2024-02-12 19:19:00,1707765540000,70.6087,70.6087,70.3717,70.395,60160.0,70.4576,141 | |
| 2024-02-12 19:20:00,1707765600000,70.256,70.3,70.1755,70.2495,41910.0,70.2464,160 | |
| 2024-02-12 19:21:00,1707765660000,70.182,70.493,70.001,70.493,38560.0,70.2085,136 | |
| 2024-02-12 19:22:00,1707765720000,70.317,70.575,70.317,70.575,9150.0,70.4679,57 | |
| 2024-02-12 19:23:00,1707765780000,70.7869,70.7869,70.7175,70.7175,12250.0,70.7004,52 | |
| 2024-02-12 19:25:00,1707765900000,70.725,70.791,70.714,70.783,14840.0,70.7664,60 | |
| 2024-02-12 19:26:00,1707765960000,70.906,71.277,70.897,71.277,25710.0,71.0359,85 | |
| 2024-02-12 19:27:00,1707766020000,71.224,71.273,71.1,71.241,33550.0,71.2352,86 | |
| 2024-02-12 19:28:00,1707766080000,71.2943,71.2943,71.21,71.2915,12510.0,71.249,76 | |
| 2024-02-12 19:29:00,1707766140000,71.207,71.351,71.201,71.351,39200.0,71.2806,154 | |
| 2024-02-12 19:30:00,1707766200000,71.3525,71.5,71.3,71.445,41970.0,71.4,144 | |
| 2024-02-12 19:31:00,1707766260000,71.496,71.6,71.44,71.6,23000.0,71.5368,102 | |
| 2024-02-12 19:32:00,1707766320000,71.588,71.5919,71.41,71.5065,33850.0,71.5205,74 | |
| 2024-02-12 19:33:00,1707766380000,71.5,71.549,71.2,71.2,31100.0,71.3895,118 | |
| 2024-02-12 19:34:00,1707766440000,71.4105,71.55,71.4105,71.481,20710.0,71.4504,93 | |
| 2024-02-12 19:35:00,1707766500000,71.434,71.434,71.434,71.434,6020.0,71.4516,47 | |
| 2024-02-12 19:36:00,1707766560000,71.5,71.549,71.2881,71.326,41110.0,71.4346,118 | |
| 2024-02-12 19:37:00,1707766620000,71.34,71.449,71.325,71.449,28930.0,71.4061,88 | |
| 2024-02-12 19:38:00,1707766680000,71.524,71.524,71.4465,71.4465,11520.0,71.4852,61 | |
| 2024-02-12 19:39:00,1707766740000,71.283,71.305,71.283,71.305,12640.0,71.3564,55 | |
| 2024-02-12 19:40:00,1707766800000,71.468,71.475,71.433,71.4745,13030.0,71.4596,69 | |
| 2024-02-12 19:41:00,1707766860000,71.5203,71.55,71.43,71.43,47720.0,71.4811,163 | |
| 2024-02-12 19:42:00,1707766920000,71.313,71.313,71.055,71.243,42850.0,71.2274,143 | |
| 2024-02-12 19:43:00,1707766980000,71.1824,71.2387,71.1,71.132,18850.0,71.1375,86 | |
| 2024-02-12 19:44:00,1707767040000,71.1375,71.23,71.131,71.213,22030.0,71.1884,76 | |
| 2024-02-12 19:45:00,1707767100000,71.2095,71.2095,71.156,71.17,19150.0,71.1705,70 | |
| 2024-02-12 19:46:00,1707767160000,71.1805,71.1885,70.912,70.912,55650.0,70.9958,135 | |
| 2024-02-12 19:47:00,1707767220000,70.914,70.914,70.726,70.726,16260.0,70.7952,62 | |
| 2024-02-12 19:48:00,1707767280000,70.674,70.917,70.674,70.795,28310.0,70.8445,84 | |
| 2024-02-12 19:49:00,1707767340000,70.885,70.885,70.775,70.802,13050.0,70.8428,51 | |
| 2024-02-12 19:50:00,1707767400000,70.644,70.644,70.644,70.644,8120.0,70.6892,67 | |
| 2024-02-12 19:51:00,1707767460000,70.542,70.5875,70.378,70.378,37900.0,70.5045,133 | |
| 2024-02-12 19:52:00,1707767520000,70.537,70.6096,70.537,70.6096,8520.0,70.59,50 | |
| 2024-02-12 19:53:00,1707767580000,70.402,70.7238,70.402,70.7238,12200.0,70.6249,76 | |
| 2024-02-12 19:54:00,1707767640000,70.6641,70.6641,70.618,70.618,8510.0,70.6362,43 | |
| 2024-02-12 19:55:00,1707767700000,70.622,70.6919,70.4,70.5,65170.0,70.5126,141 | |
| 2024-02-12 19:56:00,1707767760000,70.5,70.602,70.5,70.602,22700.0,70.5112,91 | |
| 2024-02-12 19:57:00,1707767820000,70.532,70.532,70.532,70.532,7740.0,70.5312,38 | |
| 2024-02-12 19:58:00,1707767880000,70.6,70.6536,70.6,70.6536,9960.0,70.5702,70 | |
| 2024-02-12 19:59:00,1707767940000,70.352,70.4982,70.352,70.4982,15640.0,70.4181,72 | |
| 2024-02-12 20:00:00,1707768000000,70.452,70.6205,70.452,70.6205,10530.0,70.5173,76 | |
| 2024-02-12 20:01:00,1707768060000,70.592,70.73,70.592,70.6795,13420.0,70.6296,59 | |
| 2024-02-12 20:02:00,1707768120000,70.6805,70.878,70.6805,70.705,14330.0,70.7509,62 | |
| 2024-02-12 20:03:00,1707768180000,70.88,71.0004,70.88,71.0004,22940.0,70.9322,93 | |
| 2024-02-12 20:04:00,1707768240000,70.941,70.941,70.85,70.8949,11790.0,70.8756,66 | |
| 2024-02-12 20:05:00,1707768300000,70.8795,71.008,70.876,71.008,15320.0,70.9311,57 | |
| 2024-02-12 20:06:00,1707768360000,70.967,70.967,70.946,70.947,18170.0,70.9522,84 | |
| 2024-02-12 20:07:00,1707768420000,70.85,70.9598,70.85,70.9598,14420.0,70.9278,62 | |
| 2024-02-12 20:08:00,1707768480000,70.939,71.0735,70.939,70.997,26120.0,70.9604,116 | |
| 2024-02-12 20:09:00,1707768540000,70.997,71.099,70.997,71.0316,17630.0,71.044,83 | |
| 2024-02-12 20:10:00,1707768600000,71.1,71.12,71.032,71.12,18060.0,71.0867,63 | |
| 2024-02-12 20:11:00,1707768660000,71.0738,71.3,71.0738,71.3,34770.0,71.195,96 | |
| 2024-02-12 20:12:00,1707768720000,71.2715,71.3371,71.25,71.2715,25500.0,71.261,86 | |
| 2024-02-12 20:13:00,1707768780000,71.25,71.3138,71.25,71.3138,13540.0,71.2841,53 | |
| 2024-02-12 20:14:00,1707768840000,71.35,71.35,71.276,71.35,10810.0,71.306,58 | |
| 2024-02-12 20:15:00,1707768900000,71.3477,71.3477,71.2024,71.2765,24250.0,71.2711,124 | |
| 2024-02-12 20:16:00,1707768960000,71.278,71.3865,71.217,71.3865,24270.0,71.2897,67 | |
| 2024-02-12 20:17:00,1707769020000,71.2969,71.5,71.291,71.473,32500.0,71.3983,127 | |
| 2024-02-12 20:18:00,1707769080000,71.547,71.55,71.485,71.485,38480.0,71.5074,160 | |
| 2024-02-12 20:19:00,1707769140000,71.4665,71.517,71.391,71.3945,29890.0,71.4611,80 | |
| 2024-02-12 20:20:00,1707769200000,71.434,71.5212,71.433,71.469,40290.0,71.4507,131 | |
| 2024-02-12 20:21:00,1707769260000,71.527,71.593,71.527,71.593,11380.0,71.5261,78 | |
| 2024-02-12 20:22:00,1707769320000,71.5905,71.5905,71.4683,71.584,8370.0,71.5341,43 | |
| 2024-02-12 20:23:00,1707769380000,71.594,71.594,71.5446,71.5446,124380.0,71.5967,99 | |
| 2024-02-12 20:24:00,1707769440000,71.4433,71.483,71.3133,71.3133,32190.0,71.3767,129 | |
| 2024-02-12 20:25:00,1707769500000,71.292,71.402,71.219,71.3759,18800.0,71.324,88 | |
| 2024-02-12 20:26:00,1707769560000,71.399,71.442,71.355,71.36,20770.0,71.3946,63 | |
| 2024-02-12 20:27:00,1707769620000,71.355,71.355,71.201,71.2989,12070.0,71.2717,51 | |
| 2024-02-12 20:28:00,1707769680000,71.3,71.3584,71.283,71.3106,19770.0,71.3166,72 | |
| 2024-02-12 20:29:00,1707769740000,71.3725,71.3725,71.2119,71.2975,15210.0,71.3257,106 | |
| 2024-02-12 20:30:00,1707769800000,71.322,71.418,71.3163,71.418,22830.0,71.3664,97 | |
| 2024-02-12 20:31:00,1707769860000,71.4357,71.797,71.4357,71.659,57660.0,71.6313,169 | |
| 2024-02-12 20:32:00,1707769920000,71.844,71.844,71.844,71.844,9980.0,71.7974,80 | |
| 2024-02-12 20:33:00,1707769980000,71.783,71.8,71.727,71.727,20140.0,71.7574,110 | |
| 2024-02-12 20:34:00,1707770040000,71.83,71.83,71.7,71.774,19660.0,71.7131,114 | |
| 2024-02-12 20:35:00,1707770100000,71.6435,71.698,71.6435,71.698,12450.0,71.6743,65 | |
| 2024-02-12 20:36:00,1707770160000,71.709,71.755,71.682,71.733,23640.0,71.7218,88 | |
| 2024-02-12 20:37:00,1707770220000,71.764,71.7725,71.7,71.7705,20920.0,71.7379,52 | |
| 2024-02-12 20:38:00,1707770280000,71.809,71.809,71.6756,71.7234,28760.0,71.7289,122 | |
| 2024-02-12 20:39:00,1707770340000,71.708,71.708,71.643,71.6815,21140.0,71.6636,119 | |
| 2024-02-12 20:40:00,1707770400000,71.604,71.604,71.356,71.477,27760.0,71.545,231 | |
| 2024-02-12 20:41:00,1707770460000,71.508,71.508,71.4044,71.405,37130.0,71.4494,124 | |
| 2024-02-12 20:42:00,1707770520000,71.364,71.3918,71.364,71.3918,18630.0,71.4143,116 | |
| 2024-02-12 20:43:00,1707770580000,71.3749,71.483,71.357,71.483,44590.0,71.4335,181 | |
| 2024-02-12 20:44:00,1707770640000,71.37,71.412,71.37,71.412,17080.0,71.3804,101 | |
| 2024-02-12 20:45:00,1707770700000,71.4895,71.644,71.4105,71.636,88300.0,71.5742,202 | |
| 2024-02-12 20:46:00,1707770760000,71.648,71.6805,71.5943,71.6805,21850.0,71.6596,190 | |
| 2024-02-12 20:47:00,1707770820000,71.696,71.863,71.696,71.79,33860.0,71.7757,175 | |
| 2024-02-12 20:48:00,1707770880000,71.797,71.888,71.705,71.705,63030.0,71.8201,204 | |
| 2024-02-12 20:49:00,1707770940000,71.816,71.816,71.7325,71.7545,37450.0,71.7797,135 | |
| 2024-02-12 20:50:00,1707771000000,71.813,72.0185,71.79,71.977,146620.0,71.9444,494 | |
| 2024-02-12 20:51:00,1707771060000,71.9685,71.9685,71.8245,71.917,107300.0,71.9205,336 | |
| 2024-02-12 20:52:00,1707771120000,71.917,71.9365,71.822,71.822,85690.0,71.8828,329 | |
| 2024-02-12 20:53:00,1707771180000,71.852,71.86,71.632,71.7095,67100.0,71.7679,309 | |
| 2024-02-12 20:54:00,1707771240000,71.698,71.827,71.698,71.8,137850.0,71.7897,448 | |
| 2024-02-12 20:55:00,1707771300000,71.74,71.74,71.647,71.7075,80210.0,71.6712,369 | |
| 2024-02-12 20:56:00,1707771360000,71.66,71.708,71.605,71.659,64270.0,71.6602,274 | |
| 2024-02-12 20:57:00,1707771420000,71.683,71.733,71.633,71.687,119720.0,71.6783,477 | |
| 2024-02-12 20:58:00,1707771480000,71.6739,71.703,71.415,71.547,150270.0,71.571,644 | |
| 2024-02-12 20:59:00,1707771540000,71.552,71.74,71.552,71.605,148390.0,71.6271,517 | |
| 2024-02-12 21:01:00,1707771660000,71.675,71.7,71.6,71.675,6700.0,71.655,12 | |
| 2024-02-12 21:02:00,1707771720000,71.63,71.8,71.63,71.8,6800.0,71.7403,11 | |
| 2024-02-12 21:04:00,1707771840000,71.937,71.937,71.937,71.937,2300.0,71.9676,14 | |
| 2024-02-12 21:05:00,1707771900000,72.0,72.0999,72.0,72.0999,10410.0,72.0225,21 | |
| 2024-02-12 21:06:00,1707771960000,72.1,72.1,72.1,72.1,4500.0,72.0724,13 | |
| 2024-02-12 21:07:00,1707772020000,72.1,72.1,72.1,72.1,4660.0,72.1001,17 | |
| 2024-02-12 21:08:00,1707772080000,72.1,72.1,72.1,72.1,3520.0,72.1027,16 | |
| 2024-02-12 21:09:00,1707772140000,72.1863,72.1863,72.1863,72.1863,2570.0,72.1728,10 | |
| 2024-02-12 21:10:00,1707772200000,72.1,72.1,72.1,72.1,4600.0,72.1164,12 | |
| 2024-02-12 21:12:00,1707772320000,72.1,72.1,72.1,72.1,2470.0,72.082,16 | |
| 2024-02-12 21:19:00,1707772740000,72.0,72.0,72.0,72.0,3600.0,72.0744,13 | |
| 2024-02-12 21:20:00,1707772800000,72.1,72.1,72.1,72.1,1390.0,72.0924,9 | |
| 2024-02-12 21:21:00,1707772860000,72.069,72.069,72.069,72.069,2830.0,72.0748,11 | |
| 2024-02-12 21:23:00,1707772980000,72.1,72.1,72.1,72.1,2590.0,72.0817,8 | |
| 2024-02-12 21:25:00,1707773100000,72.0,72.0,72.0,72.0,2750.0,72.0301,10 | |
| 2024-02-12 21:27:00,1707773220000,72.11,72.11,72.11,72.11,1300.0,72.0215,6 | |
| 2024-02-12 21:42:00,1707774120000,72.0177,72.0177,72.0177,72.0177,1050.0,72.0156,2 | |
| 2024-02-12 21:44:00,1707774240000,72.053,72.053,72.053,72.053,3710.0,72.0448,10 | |
| 2024-02-12 21:45:00,1707774300000,72.0845,72.0845,72.0845,72.0845,2250.0,72.0279,10 | |
| 2024-02-12 21:46:00,1707774360000,72.0955,72.0955,72.0955,72.0955,2730.0,72.0804,10 | |
| 2024-02-12 21:54:00,1707774840000,71.602,71.602,71.6,71.6,6210.0,71.6202,10 | |
| 2024-02-12 22:05:00,1707775500000,71.8849,71.8968,71.8,71.8968,5670.0,71.8464,12 | |
| 2024-02-12 22:07:00,1707775620000,71.896,71.896,71.849,71.849,4060.0,71.8842,8 | |
| 2024-02-12 22:14:00,1707776040000,71.9,71.9,71.9,71.9,3000.0,71.9,11 | |
| 2024-02-12 22:18:00,1707776280000,71.9985,71.9985,71.9985,71.9985,1030.0,71.9956,2 | |
| 2024-02-12 22:20:00,1707776400000,71.9,71.9,71.9,71.9,1260.0,71.8989,3 | |
| 2024-02-12 22:22:00,1707776520000,71.9917,71.9917,71.9917,71.9917,1030.0,71.9892,3 | |
| 2024-02-12 23:10:00,1707779400000,72.0,72.0,72.0,72.0,6470.0,71.9985,10 | |
| 2024-02-12 23:37:00,1707781020000,72.095,72.1,72.095,72.1,7140.0,72.0847,29 | |
| 2024-02-12 23:38:00,1707781080000,72.2,72.201,72.2,72.201,5630.0,72.1996,23 | |
| 2024-02-12 23:48:00,1707781680000,72.056,72.056,72.056,72.056,1160.0,72.063,3 | |
| 2024-02-12 23:53:00,1707781980000,71.806,71.806,71.806,71.806,1020.0,71.8173,3 | |
| 2024-02-13 00:01:00,1707782460000,71.956,71.956,71.956,71.956,2110.0,71.9572,3 | |
| 2024-02-13 00:09:00,1707782940000,71.726,71.726,71.726,71.726,1310.0,71.7762,3 | |
| 2024-02-13 00:34:00,1707784440000,72.088,72.088,72.088,72.088,1580.0,72.0568,4 | |
| 2024-02-13 00:37:00,1707784620000,72.16,72.16,72.16,72.16,1500.0,72.1265,4 | |
| 2024-02-13 00:44:00,1707785040000,72.1,72.1,72.1,72.1,5060.0,72.1,3 | |
| 2024-02-13 00:59:00,1707785940000,72.199,72.199,72.199,72.199,1300.0,72.1855,16 | |
| 2024-02-13 09:06:00,1707815160000,72.5,72.5,72.5,72.5,1410.0,72.5264,7 | |
| 2024-02-13 09:16:00,1707815760000,72.45,72.45,72.45,72.45,2400.0,72.4807,51 | |
| 2024-02-13 09:37:00,1707817020000,72.64,72.64,72.64,72.64,2560.0,72.6393,5 | |
| 2024-02-13 09:54:00,1707818040000,72.66,72.66,72.66,72.66,2410.0,72.68,7 | |
| 2024-02-13 10:09:00,1707818940000,72.799,72.799,72.799,72.799,2040.0,72.7804,4 | |
| 2024-02-13 10:12:00,1707819120000,72.75,72.75,72.75,72.75,2680.0,72.75,2 | |
| 2024-02-13 10:16:00,1707819360000,72.75,72.75,72.75,72.75,2050.0,72.7499,4 | |
| 2024-02-13 10:59:00,1707821940000,72.0,72.0,72.0,72.0,3290.0,72.0416,11 | |
| 2024-02-13 11:14:00,1707822840000,71.895,71.895,71.895,71.895,2280.0,71.8808,11 | |
| 2024-02-13 11:16:00,1707822960000,71.78,71.78,71.78,71.78,4490.0,71.7764,17 | |
| 2024-02-13 11:21:00,1707823260000,71.78,71.78,71.78,71.78,1030.0,71.7835,2 | |
| 2024-02-13 11:23:00,1707823380000,71.802,71.802,71.802,71.802,4200.0,71.7974,4 | |
| 2024-02-13 12:01:00,1707825660000,72.574,72.777,72.574,72.777,12890.0,72.6161,51 | |
| 2024-02-13 12:02:00,1707825720000,72.777,72.777,72.7,72.7,3890.0,72.7215,13 | |
| 2024-02-13 12:19:00,1707826740000,72.3,72.3,72.3,72.3,3910.0,72.3103,12 | |
| 2024-02-13 12:24:00,1707827040000,72.35,72.35,72.35,72.35,1160.0,72.3503,2 | |
| 2024-02-13 12:34:00,1707827640000,72.581,72.581,72.581,72.581,3130.0,72.5824,8 | |
| 2024-02-13 12:35:00,1707827700000,72.65,72.65,72.65,72.65,11300.0,72.6392,28 | |
| 2024-02-13 12:50:00,1707828600000,72.4,72.4,72.4,72.4,1560.0,72.4013,6 | |
| 2024-02-13 12:54:00,1707828840000,72.327,72.327,72.327,72.327,3060.0,72.3212,7 | |
| 2024-02-13 12:56:00,1707828960000,72.3,72.3,72.3,72.3,6950.0,72.3115,18 | |
| 2024-02-13 12:57:00,1707829020000,72.3,72.3,72.3,72.3,7910.0,72.299,8 | |
| 2024-02-13 12:59:00,1707829140000,72.313,72.313,72.22,72.22,2510.0,72.259,5 | |
| 2024-02-13 13:00:00,1707829200000,72.35,72.6,72.35,72.35,26190.0,72.4527,98 | |
| 2024-02-13 13:03:00,1707829380000,72.2,72.2,72.2,72.2,13120.0,72.2768,29 | |
| 2024-02-13 13:07:00,1707829620000,72.3,72.3,72.3,72.3,1980.0,72.2667,8 | |
| 2024-02-13 13:08:00,1707829680000,72.142,72.142,72.142,72.142,3100.0,72.1469,5 | |
| 2024-02-13 13:15:00,1707830100000,72.229,72.229,72.229,72.229,1490.0,72.1865,7 | |
| 2024-02-13 13:28:00,1707830880000,72.2,72.2,72.2,72.2,1910.0,72.1998,8 | |
| 2024-02-13 13:30:00,1707831000000,72.0,72.0,71.5,71.5,89190.0,71.7405,120 | |
| 2024-02-13 13:31:00,1707831060000,71.3,71.3,71.3,71.3,3060.0,71.2744,35 | |
| 2024-02-13 13:32:00,1707831120000,71.2,71.2,71.2,71.2,7010.0,71.2326,39 | |
| 2024-02-13 13:33:00,1707831180000,71.0,71.11,71.0,71.11,6050.0,71.0306,64 | |
| 2024-02-13 13:35:00,1707831300000,71.0,71.0,70.8,70.8,12010.0,70.9009,45 | |
| 2024-02-13 13:36:00,1707831360000,70.65,70.65,70.3,70.3,21140.0,70.4644,59 | |
| 2024-02-13 13:37:00,1707831420000,70.1694,70.1694,69.649,69.649,24540.0,70.0467,131 | |
| 2024-02-13 13:38:00,1707831480000,69.75,70.0014,69.75,70.0,46740.0,69.9622,72 | |
| 2024-02-13 13:39:00,1707831540000,70.0,70.0,70.0,70.0,8640.0,70.0066,51 | |
| 2024-02-13 13:40:00,1707831600000,70.016,70.016,70.016,70.016,5860.0,70.1349,27 | |
| 2024-02-13 13:41:00,1707831660000,70.3993,70.3993,70.3,70.3,7920.0,70.3191,37 | |
| 2024-02-13 13:42:00,1707831720000,70.4,70.65,70.4,70.65,58410.0,70.4958,37 | |
| 2024-02-13 13:43:00,1707831780000,70.301,70.301,70.3,70.3,11000.0,70.3251,29 | |
| 2024-02-13 13:44:00,1707831840000,70.3,70.3,70.023,70.023,11640.0,70.1953,21 | |
| 2024-02-13 13:47:00,1707832020000,70.016,70.033,70.0,70.0,8460.0,70.0231,53 | |
| 2024-02-13 13:50:00,1707832200000,70.002,70.002,70.0,70.0,6630.0,69.9945,38 | |
| 2024-02-13 13:51:00,1707832260000,70.0,70.2,69.9,70.2,10670.0,70.0448,37 | |
| 2024-02-13 13:52:00,1707832320000,70.381,70.381,70.1106,70.282,10960.0,70.2446,34 | |
| 2024-02-13 13:59:00,1707832740000,70.11,70.11,70.0,70.0,3800.0,70.0802,17 | |
| 2024-02-13 14:00:00,1707832800000,70.0,70.0,69.856,69.856,14410.0,69.9151,47 | |
| 2024-02-13 14:01:00,1707832860000,69.7197,69.7197,69.5,69.5,21890.0,69.5749,47 | |
| 2024-02-13 14:02:00,1707832920000,69.414,69.5,69.242,69.242,37880.0,69.3883,81 | |
| 2024-02-13 14:03:00,1707832980000,69.3,69.3,69.2,69.2,11400.0,69.254,52 | |
| 2024-02-13 14:04:00,1707833040000,69.13,69.13,69.13,69.13,6390.0,69.2156,48 | |
| 2024-02-13 14:05:00,1707833100000,69.301,69.301,69.3,69.3,12260.0,69.2639,41 | |
| 2024-02-13 14:06:00,1707833160000,69.0,69.003,69.0,69.003,10150.0,69.0749,53 | |
| 2024-02-13 14:08:00,1707833280000,69.0,69.0,69.0,69.0,10120.0,69.0413,45 | |
| 2024-02-13 14:09:00,1707833340000,68.9,68.9,68.75,68.75,8650.0,68.8642,54 | |
| 2024-02-13 14:10:00,1707833400000,68.613,68.7,68.6,68.612,13360.0,68.6395,39 | |
| 2024-02-13 14:11:00,1707833460000,68.445,68.445,68.4,68.4,8100.0,68.4462,40 | |
| 2024-02-13 14:12:00,1707833520000,68.3,68.3,68.3,68.3,24190.0,68.3105,37 | |
| 2024-02-13 14:13:00,1707833580000,68.276,68.276,67.945,67.945,23130.0,68.0387,112 | |
| 2024-02-13 14:14:00,1707833640000,67.646,67.8,67.604,67.7,43410.0,67.7187,106 | |
| 2024-02-13 14:15:00,1707833700000,67.8,68.0,67.7015,67.8,47730.0,67.8382,80 | |
| 2024-02-13 14:16:00,1707833760000,68.0,68.003,68.0,68.003,10620.0,68.0152,31 | |
| 2024-02-13 14:17:00,1707833820000,68.2,68.2,68.2,68.2,6160.0,68.1607,32 | |
| 2024-02-13 14:20:00,1707834000000,68.286,68.286,68.2,68.2,11140.0,68.2578,44 | |
| 2024-02-13 14:21:00,1707834060000,68.199,68.199,67.886,67.886,16740.0,68.0087,53 | |
| 2024-02-13 14:22:00,1707834120000,67.886,67.999,67.8003,67.8003,13730.0,67.9205,37 | |
| 2024-02-13 14:23:00,1707834180000,67.75,67.75,67.7,67.7,8870.0,67.7302,43 | |
| 2024-02-13 14:24:00,1707834240000,67.6,67.6,67.6,67.6,6330.0,67.5903,39 | |
| 2024-02-13 14:25:00,1707834300000,67.7997,67.7997,67.7997,67.7997,5720.0,67.722,31 | |
| 2024-02-13 14:26:00,1707834360000,67.8,67.8,67.8,67.8,6380.0,67.7516,25 | |
| 2024-02-13 14:27:00,1707834420000,67.8,67.8,67.7,67.7,7070.0,67.7235,33 | |
| 2024-02-13 14:28:00,1707834480000,67.529,67.529,67.5,67.5,9000.0,67.5204,57 | |
| 2024-02-13 14:29:00,1707834540000,67.5,67.9,67.203,67.9,52540.0,67.4354,42 | |
| 2024-02-13 14:30:00,1707834600000,67.5,67.524,65.555,66.624,670480.0,66.8838,1914 | |
| 2024-02-13 14:31:00,1707834660000,67.23,67.498,66.738,67.2995,125230.0,67.1347,468 | |
| 2024-02-13 14:32:00,1707834720000,67.233,68.349,67.233,68.299,302590.0,67.9458,570 | |
| 2024-02-13 14:33:00,1707834780000,68.139,68.346,67.546,67.873,316290.0,67.9102,566 | |
| 2024-02-13 14:34:00,1707834840000,67.801,67.976,67.2372,67.9209,169970.0,67.6816,518 | |
| 2024-02-13 14:35:00,1707834900000,67.9,68.39,67.7646,68.2675,121240.0,68.0949,378 | |
| 2024-02-13 14:36:00,1707834960000,68.3381,69.0,68.073,69.0,176280.0,68.5349,474 | |
| 2024-02-13 14:37:00,1707835020000,69.0,69.1775,68.66,68.78,136330.0,68.8656,446 | |
| 2024-02-13 14:38:00,1707835080000,68.899,69.098,68.716,68.857,114220.0,68.8582,316 | |
| 2024-02-13 14:39:00,1707835140000,68.8615,69.3,68.7404,69.2955,110320.0,69.0973,310 | |
| 2024-02-13 14:40:00,1707835200000,69.27,69.369,68.21,68.272,144780.0,68.658,350 | |
| 2024-02-13 14:41:00,1707835260000,68.123,68.2274,67.9726,68.2274,94370.0,68.0563,368 | |
| 2024-02-13 14:42:00,1707835320000,68.157,68.223,67.8724,67.9199,168610.0,67.9922,358 | |
| 2024-02-13 14:43:00,1707835380000,67.8592,68.153,67.66,67.698,155150.0,67.9077,355 | |
| 2024-02-13 14:44:00,1707835440000,67.69,67.69,67.359,67.4845,76740.0,67.496,260 | |
| 2024-02-13 14:45:00,1707835500000,67.456,67.456,66.9785,67.256,105710.0,67.17,371 | |
| 2024-02-13 14:46:00,1707835560000,67.255,67.574,67.158,67.231,64010.0,67.3056,187 | |
| 2024-02-13 14:47:00,1707835620000,67.26,67.26,66.85,66.85,120970.0,67.0329,361 | |
| 2024-02-13 14:48:00,1707835680000,67.0,67.6085,66.9901,67.5075,165180.0,67.1602,336 | |
| 2024-02-13 14:49:00,1707835740000,67.131,67.4748,67.0343,67.4748,67810.0,67.3155,162 | |
| 2024-02-13 14:50:00,1707835800000,67.303,67.618,67.222,67.347,69360.0,67.3999,242 | |
| 2024-02-13 14:51:00,1707835860000,67.449,67.501,67.206,67.4634,39340.0,67.3898,155 | |
| 2024-02-13 14:52:00,1707835920000,67.346,67.526,67.345,67.388,49980.0,67.4203,166 | |
| 2024-02-13 14:53:00,1707835980000,67.281,67.285,67.151,67.217,40120.0,67.2273,149 | |
| 2024-02-13 14:54:00,1707836040000,67.131,67.285,66.9455,67.2,55680.0,67.0843,216 | |
| 2024-02-13 14:55:00,1707836100000,67.1,67.181,66.8,67.055,47770.0,66.9276,209 | |
| 2024-02-13 14:56:00,1707836160000,67.11,67.4,66.854,67.35,58640.0,67.2348,219 | |
| 2024-02-13 14:57:00,1707836220000,67.319,67.538,67.212,67.538,42090.0,67.5012,205 | |
| 2024-02-13 14:58:00,1707836280000,67.367,67.459,67.1088,67.3005,49200.0,67.2992,233 | |
| 2024-02-13 14:59:00,1707836340000,67.2856,67.371,67.2,67.237,29660.0,67.2484,141 | |
| 2024-02-13 15:00:00,1707836400000,67.155,67.155,66.901,67.0,76970.0,67.0116,271 | |
| 2024-02-13 15:01:00,1707836460000,67.0065,67.398,66.9687,67.367,37480.0,67.1286,156 | |
| 2024-02-13 15:02:00,1707836520000,67.583,67.762,67.5505,67.762,31610.0,67.6246,152 | |
| 2024-02-13 15:03:00,1707836580000,67.891,67.999,67.799,67.8,109110.0,67.8668,268 | |
| 2024-02-13 15:04:00,1707836640000,67.605,68.066,67.605,67.9602,50700.0,67.9241,189 | |
| 2024-02-13 15:05:00,1707836700000,67.787,68.135,67.787,68.132,34610.0,67.9876,141 | |
| 2024-02-13 15:06:00,1707836760000,68.103,68.25,68.055,68.25,34670.0,68.1478,197 | |
| 2024-02-13 15:07:00,1707836820000,68.3336,68.468,67.5,68.449,34940.0,68.3436,181 | |
| 2024-02-13 15:08:00,1707836880000,68.458,68.458,68.215,68.349,75340.0,68.319,235 | |
| 2024-02-13 15:09:00,1707836940000,68.4265,68.5,68.277,68.277,41820.0,68.3701,174 | |
| 2024-02-13 15:10:00,1707837000000,68.376,68.4,68.268,68.283,93800.0,68.2928,198 | |
| 2024-02-13 15:11:00,1707837060000,68.2674,68.2674,68.0,68.214,47790.0,68.1018,182 | |
| 2024-02-13 15:12:00,1707837120000,68.113,68.392,68.113,68.271,24810.0,68.2341,109 | |
| 2024-02-13 15:13:00,1707837180000,68.2,68.416,68.098,68.098,21430.0,68.1925,131 | |
| 2024-02-13 15:14:00,1707837240000,68.063,68.063,67.7,67.737,113490.0,67.8883,285 | |
| 2024-02-13 15:15:00,1707837300000,67.7,67.795,67.627,67.7035,51510.0,67.7099,149 | |
| 2024-02-13 15:16:00,1707837360000,67.796,67.996,67.796,67.995,29450.0,67.9238,124 | |
| 2024-02-13 15:17:00,1707837420000,67.953,67.953,67.953,67.953,17250.0,67.9382,138 | |
| 2024-02-13 15:18:00,1707837480000,67.892,67.917,67.756,67.85,53220.0,67.8326,162 | |
| 2024-02-13 15:19:00,1707837540000,67.93,68.301,67.93,68.1187,39010.0,68.095,170 | |
| 2024-02-13 15:20:00,1707837600000,68.301,68.6446,68.3,68.535,41060.0,68.483,201 | |
| 2024-02-13 15:21:00,1707837660000,68.611,68.611,68.203,68.255,34530.0,68.3608,133 | |
| 2024-02-13 15:22:00,1707837720000,68.385,68.65,68.385,68.65,45630.0,68.5076,134 | |
| 2024-02-13 15:23:00,1707837780000,68.65,68.799,68.501,68.7964,81670.0,68.6706,233 | |
| 2024-02-13 15:24:00,1707837840000,68.67,68.9584,68.501,68.9584,27620.0,68.7726,144 | |
| 2024-02-13 15:25:00,1707837900000,68.918,69.106,68.9067,69.106,34550.0,68.9938,170 | |
| 2024-02-13 15:26:00,1707837960000,69.1,69.3395,69.0,69.235,98150.0,69.2232,352 | |
| 2024-02-13 15:27:00,1707838020000,69.2,69.242,69.0,69.231,77950.0,69.1741,215 | |
| 2024-02-13 15:28:00,1707838080000,69.283,69.477,69.1,69.246,51360.0,69.2786,187 | |
| 2024-02-13 15:29:00,1707838140000,69.389,69.493,69.273,69.3725,85440.0,69.3916,233 | |
| 2024-02-13 15:30:00,1707838200000,69.4,69.4,69.1995,69.262,48540.0,69.3187,221 | |
| 2024-02-13 15:31:00,1707838260000,69.4016,69.407,69.144,69.144,34510.0,69.3165,157 | |
| 2024-02-13 15:32:00,1707838320000,69.256,69.267,69.025,69.025,38280.0,69.1411,165 | |
| 2024-02-13 15:33:00,1707838380000,69.132,69.132,68.839,68.992,47460.0,69.0274,216 | |
| 2024-02-13 15:34:00,1707838440000,69.18,69.511,69.1228,69.448,47240.0,69.3712,162 | |
| 2024-02-13 15:35:00,1707838500000,69.6,69.6259,69.435,69.474,43850.0,69.5333,159 | |
| 2024-02-13 15:36:00,1707838560000,69.411,69.411,69.29,69.35,28690.0,69.3504,144 | |
| 2024-02-13 15:37:00,1707838620000,69.48,69.7869,69.4118,69.434,44490.0,69.5435,178 | |
| 2024-02-13 15:38:00,1707838680000,69.576,69.7619,69.349,69.7619,39070.0,69.5411,176 | |
| 2024-02-13 15:39:00,1707838740000,69.576,69.846,69.576,69.811,45310.0,69.7638,218 | |
| 2024-02-13 15:40:00,1707838800000,69.79,69.88,69.4,69.404,97160.0,69.6293,287 | |
| 2024-02-13 15:41:00,1707838860000,69.477,69.517,69.31,69.495,43890.0,69.4762,192 | |
| 2024-02-13 15:42:00,1707838920000,69.565,69.599,69.3709,69.3709,35640.0,69.5098,102 | |
| 2024-02-13 15:43:00,1707838980000,69.633,69.799,69.3,69.757,38490.0,69.6537,186 | |
| 2024-02-13 15:44:00,1707839040000,69.727,69.727,69.62,69.63,36900.0,69.6317,143 | |
| 2024-02-13 15:45:00,1707839100000,69.636,69.64,69.599,69.638,16570.0,69.5949,81 | |
| 2024-02-13 15:46:00,1707839160000,69.5857,69.757,69.501,69.757,31900.0,69.6524,128 | |
| 2024-02-13 15:47:00,1707839220000,69.673,69.745,69.5268,69.5268,16190.0,69.6697,126 | |
| 2024-02-13 15:48:00,1707839280000,69.6345,69.6345,69.279,69.447,77900.0,69.4448,234 | |
| 2024-02-13 15:49:00,1707839340000,69.1452,69.357,69.1452,69.344,44290.0,69.2893,151 | |
| 2024-02-13 15:50:00,1707839400000,69.1336,69.1336,69.102,69.102,10850.0,69.1679,60 | |
| 2024-02-13 15:51:00,1707839460000,69.2,69.399,69.123,69.1995,17960.0,69.2412,76 | |
| 2024-02-13 15:52:00,1707839520000,69.247,69.326,69.1245,69.239,26030.0,69.2441,89 | |
| 2024-02-13 15:53:00,1707839580000,69.392,69.5,69.392,69.5,28910.0,69.4465,92 | |
| 2024-02-13 15:54:00,1707839640000,69.431,69.457,69.212,69.212,10850.0,69.3677,64 | |
| 2024-02-13 15:55:00,1707839700000,69.5,69.666,69.313,69.313,15970.0,69.4022,74 | |
| 2024-02-13 15:56:00,1707839760000,69.3,69.3,68.8,68.8,22680.0,68.941,134 | |
| 2024-02-13 15:57:00,1707839820000,68.701,68.711,68.5,68.711,27300.0,68.7013,113 | |
| 2024-02-13 15:58:00,1707839880000,68.727,69.0,68.727,68.904,24850.0,68.8417,95 | |
| 2024-02-13 15:59:00,1707839940000,68.904,69.021,68.761,68.789,25610.0,68.877,102 | |
| 2024-02-13 16:00:00,1707840000000,69.021,69.1542,68.705,68.705,20110.0,68.9222,72 | |
| 2024-02-13 16:01:00,1707840060000,69.158,69.16,68.793,69.096,34960.0,69.0492,80 | |
| 2024-02-13 16:02:00,1707840120000,69.1845,69.3,69.025,69.151,72400.0,69.2028,146 | |
| 2024-02-13 16:03:00,1707840180000,69.275,69.313,69.267,69.3055,40670.0,69.2911,203 | |
| 2024-02-13 16:04:00,1707840240000,69.435,69.565,69.36,69.565,28720.0,69.4348,112 | |
| 2024-02-13 16:05:00,1707840300000,69.498,69.674,69.498,69.674,21820.0,69.529,122 | |
| 2024-02-13 16:06:00,1707840360000,69.5,69.641,69.392,69.6205,43390.0,69.5406,139 | |
| 2024-02-13 16:07:00,1707840420000,69.5375,69.58,69.5375,69.573,13210.0,69.5562,48 | |
| 2024-02-13 16:08:00,1707840480000,69.6,69.633,69.33,69.33,41610.0,69.535,140 | |
| 2024-02-13 16:09:00,1707840540000,69.3014,69.5023,69.3014,69.5023,15750.0,69.4616,62 | |
| 2024-02-13 16:10:00,1707840600000,69.4,69.4,69.261,69.261,19370.0,69.3302,77 | |
| 2024-02-13 16:11:00,1707840660000,69.267,69.267,69.205,69.205,7310.0,69.2411,43 | |
| 2024-02-13 16:12:00,1707840720000,69.162,69.162,69.0,69.01,41600.0,69.0787,112 | |
| 2024-02-13 16:13:00,1707840780000,69.025,69.025,68.9,68.9,12990.0,68.9863,72 | |
| 2024-02-13 16:14:00,1707840840000,69.0,69.246,69.0,69.246,24780.0,69.0996,69 | |
| 2024-02-13 16:15:00,1707840900000,69.12,69.167,69.1,69.1,13600.0,69.1083,60 | |
| 2024-02-13 16:16:00,1707840960000,69.0,69.215,69.0,69.18,33640.0,69.1205,77 | |
| 2024-02-13 16:17:00,1707841020000,69.199,69.254,69.199,69.25,6760.0,69.1824,48 | |
| 2024-02-13 16:18:00,1707841080000,69.202,69.283,69.202,69.203,8870.0,69.1611,45 | |
| 2024-02-13 16:19:00,1707841140000,69.104,69.104,68.854,68.9296,40930.0,68.9572,154 | |
| 2024-02-13 16:20:00,1707841200000,68.886,69.2,68.885,69.176,55970.0,69.0356,117 | |
| 2024-02-13 16:21:00,1707841260000,68.911,69.183,68.911,69.183,5880.0,69.0598,38 | |
| 2024-02-13 16:22:00,1707841320000,69.149,69.149,69.132,69.132,5270.0,69.146,49 | |
| 2024-02-13 16:23:00,1707841380000,69.21,69.21,69.048,69.048,12610.0,69.0986,69 | |
| 2024-02-13 16:25:00,1707841500000,68.8,68.83,68.715,68.809,28280.0,68.7731,124 | |
| 2024-02-13 16:26:00,1707841560000,69.122,69.122,68.912,68.912,6370.0,68.9504,52 | |
| 2024-02-13 16:27:00,1707841620000,69.011,69.011,69.011,69.011,5940.0,68.9872,56 | |
| 2024-02-13 16:28:00,1707841680000,69.122,69.195,68.9,68.9,43630.0,69.0551,128 | |
| 2024-02-13 16:29:00,1707841740000,68.8206,68.8206,68.8206,68.8206,5770.0,68.8852,62 | |
| 2024-02-13 16:30:00,1707841800000,69.0,69.039,68.9481,68.979,17600.0,68.9798,89 | |
| 2024-02-13 16:31:00,1707841860000,69.137,69.137,69.137,69.137,9590.0,69.0458,77 | |
| 2024-02-13 16:32:00,1707841920000,69.023,69.1632,68.981,68.981,20900.0,69.048,68 | |
| 2024-02-13 16:33:00,1707841980000,68.981,68.982,68.98,68.98,12740.0,69.008,68 | |
| 2024-02-13 16:34:00,1707842040000,69.088,69.088,69.088,69.088,3100.0,69.0739,24 | |
| 2024-02-13 16:35:00,1707842100000,68.978,69.15,68.978,69.019,9590.0,68.9994,50 | |
| 2024-02-13 16:36:00,1707842160000,68.82,68.82,68.82,68.82,4130.0,68.8786,27 | |
| 2024-02-13 16:37:00,1707842220000,69.0205,69.0703,69.011,69.0703,17440.0,69.0354,54 | |
| 2024-02-13 16:38:00,1707842280000,69.001,69.001,68.983,68.983,17690.0,69.006,55 | |
| 2024-02-13 16:39:00,1707842340000,69.0349,69.0349,69.0349,69.0349,3490.0,69.0133,34 | |
| 2024-02-13 16:40:00,1707842400000,68.9795,68.9795,68.9,68.977,11780.0,68.9409,41 | |
| 2024-02-13 16:41:00,1707842460000,68.9172,68.9215,68.9172,68.9215,11920.0,68.9654,78 | |
| 2024-02-13 16:42:00,1707842520000,69.061,69.1,69.061,69.1,9740.0,69.0892,56 | |
| 2024-02-13 16:43:00,1707842580000,69.043,69.043,69.043,69.043,8480.0,69.046,67 | |
| 2024-02-13 16:44:00,1707842640000,69.043,69.043,69.025,69.025,6910.0,69.0046,36 | |
| 2024-02-13 16:46:00,1707842760000,68.9,68.9,68.9,68.9,8190.0,68.91,78 | |
| 2024-02-13 16:47:00,1707842820000,68.964,68.964,68.964,68.964,11140.0,68.9621,29 | |
| 2024-02-13 16:49:00,1707842940000,68.846,68.846,68.83,68.83,11750.0,68.8525,61 | |
| 2024-02-13 16:50:00,1707843000000,68.71,68.907,68.71,68.868,23120.0,68.8607,67 | |
| 2024-02-13 16:51:00,1707843060000,68.75,68.7835,68.701,68.701,15780.0,68.7966,87 | |
| 2024-02-13 16:52:00,1707843120000,68.64,68.666,68.64,68.666,6510.0,68.6725,54 | |
| 2024-02-13 16:53:00,1707843180000,68.584,68.584,68.5,68.5,21540.0,68.5329,104 | |
| 2024-02-13 16:54:00,1707843240000,68.6311,68.649,68.5365,68.649,30120.0,68.5626,85 | |
| 2024-02-13 16:55:00,1707843300000,68.579,68.579,68.504,68.504,17980.0,68.5667,60 | |
| 2024-02-13 16:56:00,1707843360000,68.547,68.599,68.486,68.491,22060.0,68.5287,75 | |
| 2024-02-13 16:57:00,1707843420000,68.498,68.504,68.32,68.345,44590.0,68.4007,92 | |
| 2024-02-13 16:58:00,1707843480000,68.2,68.2,68.164,68.164,13650.0,68.1965,88 | |
| 2024-02-13 16:59:00,1707843540000,68.2286,68.2286,68.178,68.2,18460.0,68.2,61 | |
| 2024-02-13 17:00:00,1707843600000,68.119,68.179,68.115,68.179,16450.0,68.1669,71 | |
| 2024-02-13 17:01:00,1707843660000,68.0,68.022,67.802,67.826,58560.0,67.9426,233 | |
| 2024-02-13 17:02:00,1707843720000,67.981,67.981,67.8224,67.965,17860.0,67.945,61 | |
| 2024-02-13 17:03:00,1707843780000,67.9811,68.1,67.9811,68.067,21090.0,68.0358,67 | |
| 2024-02-13 17:04:00,1707843840000,68.018,68.067,67.939,68.027,22280.0,67.9607,74 | |
| 2024-02-13 17:05:00,1707843900000,67.997,68.02,67.997,68.02,10380.0,67.9833,41 | |
| 2024-02-13 17:06:00,1707843960000,68.045,68.059,67.9764,67.9764,19750.0,67.9998,62 | |
| 2024-02-13 17:07:00,1707844020000,67.909,67.909,67.909,67.909,7090.0,67.9082,46 | |
| 2024-02-13 17:08:00,1707844080000,67.908,67.908,67.907,67.907,7310.0,67.9117,44 | |
| 2024-02-13 17:09:00,1707844140000,67.978,68.047,67.9706,68.047,20780.0,67.9686,80 | |
| 2024-02-13 17:10:00,1707844200000,67.892,67.946,67.892,67.946,17500.0,67.9293,89 | |
| 2024-02-13 17:11:00,1707844260000,67.897,67.999,67.897,67.999,21210.0,67.9173,76 | |
| 2024-02-13 17:12:00,1707844320000,67.821,67.821,67.785,67.785,14210.0,67.8263,93 | |
| 2024-02-13 17:13:00,1707844380000,67.82,67.82,67.82,67.82,6390.0,67.7876,46 | |
| 2024-02-13 17:14:00,1707844440000,67.82,67.958,67.815,67.815,12360.0,67.8367,52 | |
| 2024-02-13 17:15:00,1707844500000,67.914,67.916,67.753,67.754,6440.0,67.8525,32 | |
| 2024-02-13 17:16:00,1707844560000,67.9365,67.9365,67.803,67.8983,13270.0,67.9057,45 | |
| 2024-02-13 17:17:00,1707844620000,68.0644,68.0644,67.871,67.9158,19360.0,67.9381,73 | |
| 2024-02-13 17:18:00,1707844680000,67.959,67.959,67.863,67.88,10860.0,67.9064,63 | |
| 2024-02-13 17:19:00,1707844740000,67.899,68.0905,67.899,68.0905,9190.0,68.0245,71 | |
| 2024-02-13 17:20:00,1707844800000,68.049,68.132,68.018,68.132,31300.0,68.0649,106 | |
| 2024-02-13 17:21:00,1707844860000,68.049,68.049,68.0249,68.0249,10700.0,68.0267,46 | |
| 2024-02-13 17:22:00,1707844920000,68.0167,68.231,68.0167,68.231,20860.0,68.0849,69 | |
| 2024-02-13 17:23:00,1707844980000,68.215,68.2316,68.109,68.109,60240.0,68.1924,69 | |
| 2024-02-13 17:24:00,1707845040000,68.083,68.083,68.0285,68.0285,9350.0,68.0498,39 | |
| 2024-02-13 17:25:00,1707845100000,68.0985,68.3,68.0695,68.3,63000.0,68.1498,119 | |
| 2024-02-13 17:26:00,1707845160000,68.271,68.271,68.1,68.157,16830.0,68.1479,35 | |
| 2024-02-13 17:28:00,1707845280000,68.185,68.185,68.088,68.088,13950.0,68.1422,31 | |
| 2024-02-13 17:29:00,1707845340000,68.272,68.272,68.272,68.272,10240.0,68.2242,85 | |
| 2024-02-13 17:30:00,1707845400000,68.189,68.2,68.102,68.2,10670.0,68.1757,68 | |
| 2024-02-13 17:31:00,1707845460000,68.277,68.422,68.277,68.422,17150.0,68.3386,118 | |
| 2024-02-13 17:32:00,1707845520000,68.475,68.5195,68.412,68.412,29950.0,68.4619,119 | |
| 2024-02-13 17:33:00,1707845580000,68.325,68.325,68.325,68.325,7280.0,68.4146,39 | |
| 2024-02-13 17:34:00,1707845640000,68.494,68.494,68.413,68.494,10850.0,68.4866,33 | |
| 2024-02-13 17:35:00,1707845700000,68.469,68.5125,68.411,68.462,16550.0,68.4945,55 | |
| 2024-02-13 17:36:00,1707845760000,68.412,68.499,68.4005,68.4005,13340.0,68.4299,59 | |
| 2024-02-13 17:37:00,1707845820000,68.4,68.511,68.4,68.482,11210.0,68.4555,52 | |
| 2024-02-13 17:39:00,1707845940000,68.473,68.473,68.433,68.433,7100.0,68.4627,39 | |
| 2024-02-13 17:40:00,1707846000000,68.516,68.516,68.516,68.516,3650.0,68.5007,41 | |
| 2024-02-13 17:41:00,1707846060000,68.544,68.544,68.481,68.481,8550.0,68.5043,97 | |
| 2024-02-13 17:42:00,1707846120000,68.557,68.588,68.557,68.588,6980.0,68.5735,32 | |
| 2024-02-13 17:43:00,1707846180000,68.561,68.561,68.561,68.561,5130.0,68.5821,51 | |
| 2024-02-13 17:44:00,1707846240000,68.5767,68.5767,68.5767,68.5767,5280.0,68.5874,29 | |
| 2024-02-13 17:45:00,1707846300000,68.685,68.685,68.654,68.654,11690.0,68.6647,64 | |
| 2024-02-13 17:46:00,1707846360000,68.481,68.481,68.481,68.481,10760.0,68.541,66 | |
| 2024-02-13 17:47:00,1707846420000,68.7345,68.7345,68.634,68.634,7040.0,68.6697,56 | |
| 2024-02-13 17:48:00,1707846480000,68.626,68.7602,68.626,68.7602,8460.0,68.6519,43 | |
| 2024-02-13 17:50:00,1707846600000,68.651,68.6565,68.6,68.6565,16360.0,68.6447,58 | |
| 2024-02-13 17:51:00,1707846660000,68.6565,68.6565,68.6565,68.6565,9640.0,68.7314,83 | |
| 2024-02-13 17:53:00,1707846780000,68.658,68.718,68.647,68.647,18840.0,68.6579,68 | |
| 2024-02-13 17:54:00,1707846840000,68.55,68.629,68.55,68.629,6420.0,68.5664,31 | |
| 2024-02-13 17:55:00,1707846900000,68.53,68.53,68.5095,68.5095,7560.0,68.5078,30 | |
| 2024-02-13 17:56:00,1707846960000,68.4,68.5845,68.4,68.5,20190.0,68.5144,67 | |
| 2024-02-13 17:57:00,1707847020000,68.7,68.769,68.689,68.689,18280.0,68.6886,69 | |
| 2024-02-13 17:58:00,1707847080000,68.608,68.668,68.608,68.668,16290.0,68.6442,64 | |
| 2024-02-13 17:59:00,1707847140000,68.733,68.896,68.733,68.848,28520.0,68.8118,95 | |
| 2024-02-13 18:00:00,1707847200000,68.82,68.8941,68.82,68.8941,12710.0,68.8342,49 | |
| 2024-02-13 18:01:00,1707847260000,68.804,68.9102,68.804,68.836,17460.0,68.8393,69 | |
| 2024-02-13 18:02:00,1707847320000,68.8435,68.9504,68.703,68.9025,18860.0,68.8815,74 | |
| 2024-02-13 18:03:00,1707847380000,68.955,68.955,68.88,68.88,13420.0,68.9445,77 | |
| 2024-02-13 18:04:00,1707847440000,69.079,69.1012,69.079,69.1012,14550.0,69.1012,68 | |
| 2024-02-13 18:05:00,1707847500000,69.1114,69.189,69.088,69.088,35370.0,69.1362,120 | |
| 2024-02-13 18:06:00,1707847560000,68.993,69.0105,68.98,69.0105,13850.0,68.9896,65 | |
| 2024-02-13 18:07:00,1707847620000,68.978,69.2,68.978,69.2,25590.0,69.1463,89 | |
| 2024-02-13 18:08:00,1707847680000,69.157,69.2,69.051,69.056,17480.0,69.1283,53 | |
| 2024-02-13 18:09:00,1707847740000,69.25,69.25,68.933,68.933,16120.0,69.1238,60 | |
| 2024-02-13 18:10:00,1707847800000,69.0,69.0,69.0,69.0,8180.0,69.0088,51 | |
| 2024-02-13 18:11:00,1707847860000,68.986,69.139,68.986,69.139,4550.0,69.0416,29 | |
| 2024-02-13 18:12:00,1707847920000,69.115,69.1162,69.106,69.116,20640.0,69.0712,24 | |
| 2024-02-13 18:13:00,1707847980000,69.091,69.2,69.091,69.105,28420.0,69.1195,93 | |
| 2024-02-13 18:14:00,1707848040000,69.25,69.25,69.25,69.25,6960.0,69.2294,55 | |
| 2024-02-13 18:15:00,1707848100000,69.198,69.198,69.198,69.198,9140.0,69.2408,50 | |
| 2024-02-13 18:16:00,1707848160000,69.3324,69.38,69.3324,69.38,9520.0,69.3531,45 | |
| 2024-02-13 18:17:00,1707848220000,69.298,69.4,69.298,69.399,18670.0,69.3722,63 | |
| 2024-02-13 18:18:00,1707848280000,69.305,69.306,69.281,69.303,30300.0,69.3161,95 | |
| 2024-02-13 18:19:00,1707848340000,69.4,69.4084,69.4,69.4084,10400.0,69.4067,50 | |
| 2024-02-13 18:20:00,1707848400000,69.32,69.32,69.224,69.299,10380.0,69.2958,60 | |
| 2024-02-13 18:21:00,1707848460000,69.35,69.387,69.35,69.387,15370.0,69.3616,71 | |
| 2024-02-13 18:22:00,1707848520000,69.465,69.5345,69.465,69.521,24660.0,69.4938,105 | |
| 2024-02-13 18:23:00,1707848580000,69.491,69.7,69.491,69.7,22090.0,69.6115,117 | |
| 2024-02-13 18:24:00,1707848640000,69.7063,69.8,69.6235,69.8,30500.0,69.7011,81 | |
| 2024-02-13 18:25:00,1707848700000,69.7542,69.798,69.575,69.575,28370.0,69.7153,108 | |
| 2024-02-13 18:26:00,1707848760000,69.771,69.771,69.771,69.771,9110.0,69.7521,76 | |
| 2024-02-13 18:27:00,1707848820000,69.85,69.9226,69.85,69.9226,31020.0,69.8641,117 | |
| 2024-02-13 18:28:00,1707848880000,69.923,69.947,69.8942,69.8942,31270.0,69.9265,115 | |
| 2024-02-13 18:29:00,1707848940000,69.946,69.985,69.893,69.973,38070.0,69.9236,112 | |
| 2024-02-13 18:30:00,1707849000000,69.905,69.986,69.8,69.862,39200.0,69.8849,126 | |
| 2024-02-13 18:31:00,1707849060000,69.722,69.856,69.722,69.7476,19660.0,69.8102,54 | |
| 2024-02-13 18:32:00,1707849120000,69.808,69.808,69.445,69.445,17250.0,69.6553,71 | |
| 2024-02-13 18:34:00,1707849240000,69.5178,69.682,69.5178,69.682,9690.0,69.6868,44 | |
| 2024-02-13 18:35:00,1707849300000,69.782,69.807,69.781,69.781,12790.0,69.8036,52 | |
| 2024-02-13 18:36:00,1707849360000,69.8536,69.9021,69.853,69.853,9570.0,69.8666,44 | |
| 2024-02-13 18:37:00,1707849420000,69.806,69.806,69.7145,69.7145,14010.0,69.7802,60 | |
| 2024-02-13 18:38:00,1707849480000,69.621,69.777,69.601,69.601,7970.0,69.6579,57 | |
| 2024-02-13 18:39:00,1707849540000,69.445,69.648,69.445,69.648,6650.0,69.5847,33 | |
| 2024-02-13 18:41:00,1707849660000,69.798,70.122,69.798,69.955,93210.0,69.9417,231 | |
| 2024-02-13 18:42:00,1707849720000,69.876,69.877,69.854,69.854,26280.0,69.8826,79 | |
| 2024-02-13 18:43:00,1707849780000,70.089,70.089,70.089,70.089,2780.0,69.978,22 | |
| 2024-02-13 18:44:00,1707849840000,70.001,70.015,69.966,70.013,15710.0,70.0168,43 | |
| 2024-02-13 18:45:00,1707849900000,69.9615,69.9615,69.9615,69.9615,9040.0,69.9688,52 | |
| 2024-02-13 18:46:00,1707849960000,69.803,69.9,69.6906,69.707,31310.0,69.7949,134 | |
| 2024-02-13 18:47:00,1707850020000,69.727,69.767,69.599,69.599,26300.0,69.6687,76 | |
| 2024-02-13 18:48:00,1707850080000,69.601,69.601,69.551,69.551,22130.0,69.6308,54 | |
| 2024-02-13 18:49:00,1707850140000,69.613,69.621,69.5,69.5,17720.0,69.5531,67 | |
| 2024-02-13 18:50:00,1707850200000,69.506,69.506,69.506,69.506,13600.0,69.5093,31 | |
| 2024-02-13 18:51:00,1707850260000,69.58,69.6,69.4995,69.4995,15860.0,69.5548,72 | |
| 2024-02-13 18:52:00,1707850320000,69.543,69.544,69.5,69.544,25530.0,69.5305,76 | |
| 2024-02-13 18:53:00,1707850380000,69.5,69.5,69.5,69.5,4750.0,69.503,36 | |
| 2024-02-13 18:55:00,1707850500000,69.4915,69.568,69.4915,69.568,14630.0,69.5348,77 | |
| 2024-02-13 18:56:00,1707850560000,69.578,69.672,69.517,69.672,18460.0,69.5524,60 | |
| 2024-02-13 18:58:00,1707850680000,69.67,69.67,69.5744,69.5744,16170.0,69.5863,28 | |
| 2024-02-13 18:59:00,1707850740000,69.51,69.51,69.51,69.51,7110.0,69.526,32 | |
| 2024-02-13 19:00:00,1707850800000,69.501,69.501,69.244,69.382,23020.0,69.4405,100 | |
| 2024-02-13 19:01:00,1707850860000,69.244,69.244,69.244,69.244,4870.0,69.2756,41 | |
| 2024-02-13 19:02:00,1707850920000,69.2975,69.305,69.2395,69.2395,13950.0,69.2833,68 | |
| 2024-02-13 19:03:00,1707850980000,69.199,69.199,69.08,69.08,9240.0,69.1802,47 | |
| 2024-02-13 19:04:00,1707851040000,69.0,69.041,69.0,69.022,13170.0,69.0149,72 | |
| 2024-02-13 19:05:00,1707851100000,68.9287,68.9287,68.9287,68.9287,8160.0,68.9694,36 | |
| 2024-02-13 19:06:00,1707851160000,68.92,68.92,68.8135,68.8135,22580.0,68.8934,75 | |
| 2024-02-13 19:09:00,1707851340000,68.7085,68.7085,68.7085,68.7085,7770.0,68.7615,30 | |
| 2024-02-13 19:10:00,1707851400000,68.7,68.7368,68.7,68.7368,4760.0,68.7157,29 | |
| 2024-02-13 19:11:00,1707851460000,68.8792,68.8792,68.7227,68.7227,7470.0,68.8067,48 | |
| 2024-02-13 19:12:00,1707851520000,68.716,68.85,68.715,68.784,20770.0,68.7752,85 | |
| 2024-02-13 19:13:00,1707851580000,68.8,68.8,68.649,68.649,19950.0,68.6894,65 | |
| 2024-02-13 19:14:00,1707851640000,68.587,68.587,68.587,68.587,9790.0,68.6268,49 | |
| 2024-02-13 19:15:00,1707851700000,68.624,68.646,68.624,68.629,29540.0,68.6367,120 | |
| 2024-02-13 19:16:00,1707851760000,68.7,68.708,68.586,68.586,17750.0,68.6706,98 | |
| 2024-02-13 19:17:00,1707851820000,68.663,68.807,68.663,68.807,11960.0,68.7544,66 | |
| 2024-02-13 19:18:00,1707851880000,68.812,68.812,68.812,68.812,20030.0,68.8145,66 | |
| 2024-02-13 19:19:00,1707851940000,68.96,68.978,68.9175,68.9175,10690.0,68.9426,68 | |
| 2024-02-13 19:21:00,1707852060000,69.026,69.026,68.891,68.891,19020.0,68.9741,104 | |
| 2024-02-13 19:22:00,1707852120000,68.941,68.941,68.941,68.941,2330.0,68.9415,16 | |
| 2024-02-13 19:23:00,1707852180000,68.825,68.825,68.825,68.825,5770.0,68.887,38 | |
| 2024-02-13 19:25:00,1707852300000,69.0022,69.0022,69.0022,69.0022,4430.0,68.9484,27 | |
| 2024-02-13 19:26:00,1707852360000,68.86,68.86,68.86,68.86,4040.0,68.8486,52 | |
| 2024-02-13 19:27:00,1707852420000,68.954,69.114,68.954,69.114,9490.0,69.0056,60 | |
| 2024-02-13 19:28:00,1707852480000,69.018,69.1255,69.018,69.1,14480.0,69.0817,62 | |
| 2024-02-13 19:29:00,1707852540000,68.9849,68.9849,68.9849,68.9849,8210.0,69.016,52 | |
| 2024-02-13 19:30:00,1707852600000,69.179,69.179,69.1427,69.1427,7300.0,69.1569,74 | |
| 2024-02-13 19:31:00,1707852660000,69.1945,69.1945,69.1945,69.1945,5190.0,69.1681,31 | |
| 2024-02-13 19:32:00,1707852720000,69.1,69.101,69.02,69.02,16220.0,69.1021,79 | |
| 2024-02-13 19:33:00,1707852780000,69.02,69.02,69.02,69.02,4390.0,68.9933,29 | |
| 2024-02-13 19:34:00,1707852840000,69.1449,69.172,68.9893,69.172,24610.0,69.1276,106 | |
| 2024-02-13 19:35:00,1707852900000,69.1916,69.194,69.114,69.194,10970.0,69.149,61 | |
| 2024-02-13 19:36:00,1707852960000,69.125,69.212,69.125,69.172,33710.0,69.1766,129 | |
| 2024-02-13 19:37:00,1707853020000,69.1245,69.1245,69.0,69.016,28170.0,69.0729,69 | |
| 2024-02-13 19:38:00,1707853080000,68.92,68.92,68.92,68.92,10270.0,68.9447,39 | |
| 2024-02-13 19:39:00,1707853140000,68.984,68.984,68.9575,68.9575,7230.0,68.9697,55 | |
| 2024-02-13 19:40:00,1707853200000,69.2041,69.2041,68.809,68.809,10340.0,68.9381,32 | |
| 2024-02-13 19:41:00,1707853260000,69.003,69.0145,69.0,69.0,7440.0,69.007,43 | |
| 2024-02-13 19:43:00,1707853380000,69.05,69.05,69.05,69.05,19000.0,69.0567,65 | |
| 2024-02-13 19:47:00,1707853620000,68.837,68.837,68.837,68.837,4590.0,68.8662,50 | |
| 2024-02-13 19:48:00,1707853680000,68.804,68.804,68.803,68.803,9740.0,68.83,46 | |
| 2024-02-13 19:49:00,1707853740000,68.924,68.924,68.832,68.832,12950.0,68.8571,64 | |
| 2024-02-13 19:50:00,1707853800000,68.858,68.858,68.858,68.858,6430.0,68.8394,48 | |
| 2024-02-13 19:51:00,1707853860000,68.793,68.793,68.782,68.782,10360.0,68.7832,61 | |
| 2024-02-13 19:52:00,1707853920000,68.704,68.704,68.586,68.586,31010.0,68.6332,122 | |
| 2024-02-13 19:53:00,1707853980000,68.397,68.503,68.397,68.4479,23140.0,68.4714,90 | |
| 2024-02-13 19:54:00,1707854040000,68.503,68.5956,68.486,68.5956,15590.0,68.5372,60 | |
| 2024-02-13 19:56:00,1707854160000,68.528,68.635,68.5,68.595,40000.0,68.5901,131 | |
| 2024-02-13 19:57:00,1707854220000,68.6,68.6,68.397,68.397,9820.0,68.5545,44 | |
| 2024-02-13 19:58:00,1707854280000,68.4985,68.563,68.476,68.476,9940.0,68.4908,62 | |
| 2024-02-13 19:59:00,1707854340000,68.495,68.495,68.409,68.409,12130.0,68.4679,63 | |
| 2024-02-13 20:00:00,1707854400000,68.586,68.586,68.531,68.55,21290.0,68.5515,74 | |
| 2024-02-13 20:02:00,1707854520000,68.441,68.441,68.3395,68.3395,3970.0,68.4081,39 | |
| 2024-02-13 20:03:00,1707854580000,68.4426,68.4426,68.4426,68.4426,5030.0,68.4468,58 | |
| 2024-02-13 20:04:00,1707854640000,68.401,68.401,68.401,68.401,14240.0,68.3952,74 | |
| 2024-02-13 20:05:00,1707854700000,68.414,68.414,68.3814,68.3814,24190.0,68.404,75 | |
| 2024-02-13 20:06:00,1707854760000,68.3841,68.5,68.3841,68.4385,14010.0,68.4201,69 | |
| 2024-02-13 20:07:00,1707854820000,68.412,68.412,68.412,68.412,1920.0,68.4292,22 | |
| 2024-02-13 20:08:00,1707854880000,68.412,68.4125,68.399,68.399,18870.0,68.4043,73 | |
| 2024-02-13 20:09:00,1707854940000,68.352,68.352,68.33,68.33,15320.0,68.3568,74 | |
| 2024-02-13 20:10:00,1707855000000,68.35,68.35,68.327,68.327,10280.0,68.3515,56 | |
| 2024-02-13 20:11:00,1707855060000,68.325,68.325,68.263,68.263,21800.0,68.3025,122 | |
| 2024-02-13 20:12:00,1707855120000,68.265,68.371,68.264,68.331,23310.0,68.3112,108 | |
| 2024-02-13 20:13:00,1707855180000,68.313,68.313,68.2905,68.2905,13790.0,68.3041,60 | |
| 2024-02-13 20:15:00,1707855300000,68.27,68.27,68.27,68.27,5760.0,68.2858,26 | |
| 2024-02-13 20:16:00,1707855360000,68.378,68.396,68.296,68.296,22890.0,68.3492,130 | |
| 2024-02-13 20:17:00,1707855420000,68.228,68.3002,68.192,68.192,14660.0,68.2159,112 | |
| 2024-02-13 20:18:00,1707855480000,68.241,68.2697,68.1,68.125,12690.0,68.1634,67 | |
| 2024-02-13 20:19:00,1707855540000,68.107,68.107,68.107,68.107,7400.0,68.1283,55 | |
| 2024-02-13 20:20:00,1707855600000,68.151,68.151,68.151,68.151,7660.0,68.1615,62 | |
| 2024-02-13 20:22:00,1707855720000,68.139,68.139,67.901,67.9633,34380.0,68.027,135 | |
| 2024-02-13 20:23:00,1707855780000,68.001,68.001,67.9,67.9,12440.0,67.9664,64 | |
| 2024-02-13 20:24:00,1707855840000,67.971,67.971,67.9,67.9,14130.0,67.9449,92 | |
| 2024-02-13 20:25:00,1707855900000,67.8399,67.851,67.8399,67.851,7930.0,67.8773,87 | |
| 2024-02-13 20:26:00,1707855960000,67.9045,68.011,67.9045,68.011,29230.0,67.9711,109 | |
| 2024-02-13 20:27:00,1707856020000,67.911,67.976,67.911,67.976,16380.0,67.9437,67 | |
| 2024-02-13 20:28:00,1707856080000,68.0,68.007,67.801,67.9636,34860.0,67.9733,85 | |
| 2024-02-13 20:29:00,1707856140000,68.0396,68.0396,68.0,68.0,9660.0,68.0108,38 | |
| 2024-02-13 20:30:00,1707856200000,68.031,68.088,68.031,68.088,31480.0,68.0607,127 | |
| 2024-02-13 20:31:00,1707856260000,67.994,68.1368,67.944,68.124,28800.0,68.0556,104 | |
| 2024-02-13 20:32:00,1707856320000,68.106,68.159,68.1,68.1,33560.0,68.126,133 | |
| 2024-02-13 20:33:00,1707856380000,68.0725,68.0725,68.053,68.053,11250.0,68.0716,54 | |
| 2024-02-13 20:34:00,1707856440000,68.02,68.189,68.02,68.189,32320.0,68.1154,108 | |
| 2024-02-13 20:35:00,1707856500000,68.189,68.189,68.161,68.161,12200.0,68.1607,49 | |
| 2024-02-13 20:36:00,1707856560000,68.161,68.161,68.1605,68.161,8360.0,68.1675,46 | |
| 2024-02-13 20:37:00,1707856620000,68.117,68.292,68.117,68.2222,59370.0,68.2155,188 | |
| 2024-02-13 20:38:00,1707856680000,68.292,68.292,68.102,68.132,27650.0,68.2009,130 | |
| 2024-02-13 20:39:00,1707856740000,68.122,68.228,68.069,68.228,10700.0,68.121,56 | |
| 2024-02-13 20:40:00,1707856800000,68.1125,68.1125,67.9985,68.0642,17370.0,68.0153,69 | |
| 2024-02-13 20:41:00,1707856860000,68.022,68.341,68.022,68.34,42480.0,68.201,173 | |
| 2024-02-13 20:42:00,1707856920000,68.349,68.456,68.309,68.45,31240.0,68.3562,153 | |
| 2024-02-13 20:43:00,1707856980000,68.401,68.412,68.401,68.412,16430.0,68.3941,65 | |
| 2024-02-13 20:44:00,1707857040000,68.402,68.441,68.382,68.3937,19140.0,68.4157,125 | |
| 2024-02-13 20:45:00,1707857100000,68.499,68.673,68.488,68.6495,34030.0,68.541,165 | |
| 2024-02-13 20:46:00,1707857160000,68.671,68.805,68.601,68.6715,59140.0,68.7064,181 | |
| 2024-02-13 20:47:00,1707857220000,68.688,68.845,68.688,68.721,14030.0,68.7132,105 | |
| 2024-02-13 20:48:00,1707857280000,68.7,68.754,68.7,68.75,34900.0,68.7331,117 | |
| 2024-02-13 20:49:00,1707857340000,68.706,68.706,68.698,68.703,14870.0,68.717,83 | |
| 2024-02-13 20:50:00,1707857400000,68.796,68.818,68.67,68.67,61090.0,68.7606,217 | |
| 2024-02-13 20:51:00,1707857460000,68.68,68.68,68.5405,68.5405,42920.0,68.6038,199 | |
| 2024-02-13 20:52:00,1707857520000,68.5405,68.5405,68.384,68.466,38020.0,68.482,183 | |
| 2024-02-13 20:53:00,1707857580000,68.543,68.543,68.415,68.4221,37860.0,68.4613,163 | |
| 2024-02-13 20:54:00,1707857640000,68.401,68.565,68.401,68.534,45550.0,68.495,169 | |
| 2024-02-13 20:55:00,1707857700000,68.478,68.764,68.477,68.764,77280.0,68.6466,275 | |
| 2024-02-13 20:56:00,1707857760000,68.739,68.75,68.637,68.6565,84190.0,68.6869,223 | |
| 2024-02-13 20:57:00,1707857820000,68.676,68.6775,68.6194,68.635,110500.0,68.6521,399 | |
| 2024-02-13 20:58:00,1707857880000,68.63,68.654,68.595,68.605,109500.0,68.62,441 | |
| 2024-02-13 20:59:00,1707857940000,68.586,68.709,68.586,68.602,191150.0,68.6483,613 | |
| 2024-02-13 21:06:00,1707858360000,68.9,68.9,68.9,68.9,5050.0,68.9,3 | |
| 2024-02-13 21:07:00,1707858420000,68.897,68.897,68.897,68.897,2810.0,68.897,7 | |
| 2024-02-13 21:09:00,1707858540000,69.0,69.0,69.0,69.0,8250.0,68.9986,31 | |
| 2024-02-13 21:13:00,1707858780000,69.3,69.3,69.3,69.3,5650.0,69.2907,8 | |
| 2024-02-13 21:22:00,1707859320000,69.397,69.5,69.397,69.5,11360.0,69.4658,35 | |
| 2024-02-13 21:26:00,1707859560000,70.159,70.159,70.159,70.159,5890.0,69.9406,35 | |
| 2024-02-13 21:27:00,1707859620000,70.0,70.1,70.0,70.054,7550.0,70.0691,20 | |
| 2024-02-13 21:28:00,1707859680000,70.0,70.0,69.9,69.9,3920.0,69.9213,12 | |
| 2024-02-13 21:38:00,1707860280000,69.85,69.85,69.85,69.85,35140.0,69.8471,27 | |
| 2024-02-13 21:39:00,1707860340000,69.85,69.85,69.75,69.75,8070.0,69.8299,8 | |
| 2024-02-13 21:46:00,1707860760000,69.8,69.8,69.8,69.8,6600.0,69.795,13 | |
| 2024-02-13 21:47:00,1707860820000,69.999,69.999,69.999,69.999,2590.0,69.967,8 | |
| 2024-02-13 21:51:00,1707861060000,69.853,69.9,69.853,69.9,3670.0,69.8683,5 | |
| 2024-02-13 21:56:00,1707861360000,69.7184,69.7184,69.7184,69.7184,1000.0,69.7184,1 | |
| 2024-02-13 22:00:00,1707861600000,69.7,69.7,69.7,69.7,1940.0,69.6993,4 | |
| 2024-02-13 22:02:00,1707861720000,69.9,69.9,69.7,69.7,2200.0,69.8,5 | |
| 2024-02-13 22:04:00,1707861840000,69.737,69.899,69.737,69.899,5270.0,69.8121,6 | |
| 2024-02-13 22:06:00,1707861960000,69.711,69.711,69.711,69.711,3570.0,69.7054,9 | |
| 2024-02-13 22:08:00,1707862080000,69.613,69.613,69.613,69.613,1180.0,69.6263,3 | |
| 2024-02-13 22:12:00,1707862320000,69.509,69.509,69.509,69.509,3360.0,69.5487,10 | |
| 2024-02-13 22:17:00,1707862620000,69.509,69.509,69.509,69.509,3450.0,69.5121,11 | |
| 2024-02-13 22:18:00,1707862680000,69.4,69.4,69.4,69.4,1910.0,69.4005,2 | |
| 2024-02-13 22:30:00,1707863400000,69.589,69.589,69.589,69.589,2080.0,69.5806,3 | |
| 2024-02-13 22:31:00,1707863460000,69.587,69.59,69.587,69.59,13640.0,69.5617,13 | |
| 2024-02-13 22:38:00,1707863880000,69.575,69.575,69.575,69.575,1010.0,69.5734,2 | |
| 2024-02-13 23:00:00,1707865200000,69.52,69.52,69.52,69.52,2680.0,69.5201,2 | |
| 2024-02-13 23:04:00,1707865440000,69.52,69.52,69.52,69.52,7440.0,69.52,5 | |
| 2024-02-13 23:08:00,1707865680000,69.4,69.4,69.4,69.4,1690.0,69.4064,3 | |
| 2024-02-13 23:20:00,1707866400000,69.32,69.32,69.32,69.32,1110.0,69.3194,3 | |
| 2024-02-13 23:26:00,1707866760000,69.399,69.4,69.399,69.4,3950.0,69.3997,7 | |
| 2024-02-13 23:28:00,1707866880000,69.4,69.4,69.4,69.4,2290.0,69.3967,5 | |
| 2024-02-13 23:43:00,1707867780000,69.334,69.334,69.3,69.3,9320.0,69.2859,22 | |
| 2024-02-13 23:46:00,1707867960000,69.3,69.3,69.3,69.3,2000.0,69.3,1 | |
| 2024-02-13 23:50:00,1707868200000,69.28,69.28,69.28,69.28,1000.0,69.28,1 | |
| 2024-02-13 23:53:00,1707868380000,69.2,69.299,69.2,69.299,8960.0,69.2438,7 | |
| 2024-02-13 23:54:00,1707868440000,69.3,69.3,69.3,69.3,4150.0,69.3,3 | |
| 2024-02-13 23:56:00,1707868560000,69.276,69.276,69.276,69.276,4360.0,69.2762,8 | |
| 2024-02-14 00:19:00,1707869940000,69.3,69.3,69.3,69.3,1100.0,69.2909,2 | |
| 2024-02-14 00:24:00,1707870240000,69.036,69.036,69.036,69.036,38900.0,69.0361,2 | |
| 2024-02-14 00:32:00,1707870720000,69.1,69.1,69.1,69.1,3020.0,69.0998,12 | |
| 2024-02-14 00:46:00,1707871560000,69.0,69.0,69.0,69.0,1680.0,69.0042,2 | |
| 2024-02-14 00:50:00,1707871800000,69.056,69.056,69.031,69.031,5010.0,69.0352,7 | |
| 2024-02-14 00:59:00,1707872340000,69.2,69.2,69.2,69.2,1000.0,69.2,1 | |
| 2024-02-14 09:08:00,1707901680000,72.697,72.697,72.697,72.697,2490.0,72.6925,10 | |
| 2024-02-14 09:10:00,1707901800000,73.0,73.0,73.0,73.0,3550.0,73.0004,14 | |
| 2024-02-14 09:12:00,1707901920000,73.4,73.4,73.4,73.4,5010.0,73.3706,31 | |
| 2024-02-14 09:17:00,1707902220000,72.95,72.95,72.95,72.95,1650.0,72.943,9 | |
| 2024-02-14 09:33:00,1707903180000,73.0,73.0,72.998,72.998,7230.0,72.9991,17 | |
| 2024-02-14 09:36:00,1707903360000,73.0,73.0,73.0,73.0,12310.0,72.9993,33 | |
| 2024-02-14 09:51:00,1707904260000,73.0,73.0,73.0,73.0,2610.0,73.0167,16 | |
| 2024-02-14 09:56:00,1707904560000,73.2,73.2,73.2,73.2,4950.0,73.1985,15 | |
| 2024-02-14 09:59:00,1707904740000,73.247,73.247,73.247,73.247,3340.0,73.2459,9 | |
| 2024-02-14 10:03:00,1707904980000,73.2,73.2,73.2,73.2,1590.0,73.2,6 | |
| 2024-02-14 10:06:00,1707905160000,73.244,73.25,73.244,73.25,4090.0,73.2489,10 | |
| 2024-02-14 10:14:00,1707905640000,73.2,73.2,73.2,73.2,1930.0,73.2071,8 | |
| 2024-02-14 11:22:00,1707909720000,73.1,73.1,73.1,73.1,1100.0,73.0986,3 | |
| 2024-02-14 11:31:00,1707910260000,73.3,73.3,73.3,73.3,6000.0,73.2814,48 | |
| 2024-02-14 11:56:00,1707911760000,73.485,73.485,73.485,73.485,2290.0,73.4844,7 | |
| 2024-02-14 12:00:00,1707912000000,73.265,73.5,73.254,73.5,16960.0,73.3859,85 | |
| 2024-02-14 12:01:00,1707912060000,73.384,73.44,73.384,73.4,92480.0,73.4039,37 | |
| 2024-02-14 12:02:00,1707912120000,73.44,73.5,73.44,73.5,20940.0,73.4768,54 | |
| 2024-02-14 12:03:00,1707912180000,73.5,73.5,73.494,73.494,15550.0,73.4945,40 | |
| 2024-02-14 12:04:00,1707912240000,73.4,73.45,73.399,73.45,5670.0,73.4149,15 | |
| 2024-02-14 12:09:00,1707912540000,73.45,73.45,73.4,73.4,9360.0,73.4084,12 | |
| 2024-02-14 12:10:00,1707912600000,73.4,73.4,73.4,73.4,5670.0,73.397,17 | |
| 2024-02-14 12:11:00,1707912660000,73.4,73.4,73.4,73.4,3340.0,73.3973,12 | |
| 2024-02-14 12:13:00,1707912780000,73.397,73.448,73.397,73.447,6580.0,73.423,18 | |
| 2024-02-14 12:19:00,1707913140000,73.4,73.4,73.4,73.4,1580.0,73.4007,4 | |
| 2024-02-14 12:24:00,1707913440000,73.777,73.777,73.777,73.777,4890.0,73.8048,20 | |
| 2024-02-14 12:27:00,1707913620000,73.9,73.907,73.9,73.907,8640.0,73.9273,42 | |
| 2024-02-14 12:29:00,1707913740000,74.3,74.3,74.3,74.3,10660.0,74.2513,41 | |
| 2024-02-14 12:31:00,1707913860000,74.15,74.2,74.15,74.2,8110.0,74.18,17 | |
| 2024-02-14 12:34:00,1707914040000,74.3,74.3,74.3,74.3,4240.0,74.3324,26 | |
| 2024-02-14 12:38:00,1707914280000,74.622,74.622,74.597,74.597,6340.0,74.6071,29 | |
| 2024-02-14 12:39:00,1707914340000,74.685,74.7,74.685,74.7,10770.0,74.7164,41 | |
| 2024-02-14 12:40:00,1707914400000,74.85,74.85,74.799,74.799,31680.0,74.8379,34 | |
| 2024-02-14 12:41:00,1707914460000,74.699,74.699,74.501,74.689,7050.0,74.6373,29 | |
| 2024-02-14 12:42:00,1707914520000,74.6,74.6,74.6,74.6,5620.0,74.5982,25 | |
| 2024-02-14 12:43:00,1707914580000,74.521,74.521,74.521,74.521,2220.0,74.5259,9 | |
| 2024-02-14 12:47:00,1707914820000,74.74,74.793,74.511,74.78,17340.0,74.6872,43 | |
| 2024-02-14 12:51:00,1707915060000,74.506,74.506,74.38,74.38,23690.0,74.4922,46 | |
| 2024-02-14 12:53:00,1707915180000,74.2,74.2,74.2,74.2,3720.0,74.1949,18 | |
| 2024-02-14 12:56:00,1707915360000,74.449,74.498,74.449,74.498,12250.0,74.4435,22 | |
| 2024-02-14 13:00:00,1707915600000,73.263,74.85,73.263,74.5,191720.0,73.8335,272 | |
| 2024-02-14 13:01:00,1707915660000,74.3,74.3,74.3,74.3,4730.0,73.9748,47 | |
| 2024-02-14 13:02:00,1707915720000,74.2,74.3819,74.2,74.3819,14470.0,72.7586,83 | |
| 2024-02-14 13:04:00,1707915840000,74.201,74.201,74.201,74.201,3830.0,72.9494,29 | |
| 2024-02-14 13:09:00,1707916140000,74.393,74.393,74.393,74.393,3480.0,74.3879,3 | |
| 2024-02-14 13:10:00,1707916200000,74.201,74.201,74.201,74.201,6870.0,74.2095,34 | |
| 2024-02-14 13:15:00,1707916500000,74.1,74.1,74.1,74.1,3240.0,74.1064,17 | |
| 2024-02-14 13:20:00,1707916800000,74.15,74.15,74.15,74.15,2610.0,74.1781,11 | |
| 2024-02-14 13:21:00,1707916860000,74.15,74.15,74.15,74.15,3760.0,74.1591,17 | |
| 2024-02-14 13:25:00,1707917100000,74.299,74.299,74.299,74.299,9320.0,74.2664,15 | |
| 2024-02-14 13:34:00,1707917640000,74.398,74.398,74.398,74.398,4400.0,74.3725,12 | |
| 2024-02-14 13:40:00,1707918000000,74.4,74.4,74.4,74.4,7000.0,74.4136,49 | |
| 2024-02-14 13:41:00,1707918060000,74.5,74.5,74.5,74.5,13040.0,74.5098,50 | |
| 2024-02-14 13:43:00,1707918180000,74.592,74.6,74.592,74.6,5180.0,74.613,18 | |
| 2024-02-14 13:44:00,1707918240000,74.575,74.575,74.575,74.575,4470.0,74.5958,16 | |
| 2024-02-14 13:46:00,1707918360000,74.55,74.55,74.55,74.55,4350.0,74.5284,31 | |
| 2024-02-14 13:47:00,1707918420000,74.497,74.497,74.497,74.497,2120.0,74.4884,6 | |
| 2024-02-14 13:48:00,1707918480000,74.419,74.419,74.419,74.419,3780.0,74.4133,11 | |
| 2024-02-14 13:49:00,1707918540000,74.247,74.3,74.2,74.3,80480.0,74.2743,53 | |
| 2024-02-14 13:52:00,1707918720000,74.48,74.48,74.48,74.48,3540.0,74.4469,15 | |
| 2024-02-14 13:53:00,1707918780000,74.3,74.3,74.3,74.3,5560.0,74.311,7 | |
| 2024-02-14 13:55:00,1707918900000,74.356,74.356,74.356,74.356,1540.0,74.3653,10 | |
| 2024-02-14 13:57:00,1707919020000,74.536,74.536,74.521,74.521,4060.0,74.5676,18 | |
| 2024-02-14 14:00:00,1707919200000,74.6,74.6,74.588,74.588,15160.0,74.6014,25 | |
| 2024-02-14 14:01:00,1707919260000,74.516,74.516,74.5,74.5,3920.0,74.5245,21 | |
| 2024-02-14 14:02:00,1707919320000,74.6,74.6,74.6,74.6,6370.0,74.5185,31 | |
| 2024-02-14 14:03:00,1707919380000,74.498,74.5,74.498,74.5,6290.0,74.4954,23 | |
| 2024-02-14 14:13:00,1707919980000,74.6,74.6,74.6,74.6,3240.0,74.5994,15 | |
| 2024-02-14 14:18:00,1707920280000,74.4,74.4,74.4,74.4,4590.0,74.4217,26 | |
| 2024-02-14 14:19:00,1707920340000,74.3,74.3,74.3,74.3,4760.0,74.3081,14 | |
| 2024-02-14 14:20:00,1707920400000,74.2,74.2,74.2,74.2,3680.0,74.2313,15 | |
| 2024-02-14 14:21:00,1707920460000,74.2,74.2,74.2,74.2,2720.0,74.2114,13 | |
| 2024-02-14 14:22:00,1707920520000,74.1422,74.1422,74.1422,74.1422,5730.0,74.15,11 | |
| 2024-02-14 14:24:00,1707920640000,74.143,74.143,74.143,74.143,2070.0,74.146,6 | |
| 2024-02-14 14:27:00,1707920820000,74.749,74.749,74.749,74.749,9310.0,74.7663,44 | |
| 2024-02-14 14:29:00,1707920940000,74.78,74.78,74.78,74.78,6870.0,74.752,49 | |
| 2024-02-14 14:30:00,1707921000000,74.6,74.8594,73.6814,73.6814,501210.0,74.4615,904 | |
| 2024-02-14 14:31:00,1707921060000,73.956,75.0,73.842,74.9511,438290.0,74.5358,1043 | |
| 2024-02-14 14:32:00,1707921120000,74.999,75.39,74.9,75.067,174740.0,75.142,563 | |
| 2024-02-14 14:33:00,1707921180000,74.922,75.093,74.5496,74.7937,260970.0,74.8334,563 | |
| 2024-02-14 14:34:00,1707921240000,74.764,75.324,74.764,75.053,188220.0,75.0864,475 | |
| 2024-02-14 14:35:00,1707921300000,75.056,75.865,74.899,75.864,282390.0,75.2943,675 | |
| 2024-02-14 14:36:00,1707921360000,75.864,76.699,75.755,76.5593,254070.0,76.2664,781 | |
| 2024-02-14 14:37:00,1707921420000,76.421,76.698,76.137,76.395,190270.0,76.4767,538 | |
| 2024-02-14 14:38:00,1707921480000,76.461,76.973,76.395,76.641,220830.0,76.7015,681 | |
| 2024-02-14 14:39:00,1707921540000,76.652,76.814,76.4,76.534,114150.0,76.6464,441 | |
| 2024-02-14 14:40:00,1707921600000,76.405,76.969,76.377,76.377,192650.0,76.6615,485 | |
| 2024-02-14 14:41:00,1707921660000,76.378,76.598,76.206,76.597,120820.0,76.476,343 | |
| 2024-02-14 14:42:00,1707921720000,76.59,76.71,75.935,75.935,221900.0,76.4198,554 | |
| 2024-02-14 14:43:00,1707921780000,75.869,75.98,75.53,75.901,159870.0,75.7543,387 | |
| 2024-02-14 14:44:00,1707921840000,75.8525,76.0,75.701,75.829,124090.0,75.8876,344 | |
| 2024-02-14 14:45:00,1707921900000,76.002,76.326,75.852,76.326,89690.0,75.9917,289 | |
| 2024-02-14 14:46:00,1707921960000,76.406,76.595,76.286,76.406,112180.0,76.403,321 | |
| 2024-02-14 14:47:00,1707922020000,76.359,76.936,76.359,76.7265,134180.0,76.6939,424 | |
| 2024-02-14 14:48:00,1707922080000,76.82,77.198,76.8,76.9385,259180.0,76.9859,669 | |
| 2024-02-14 14:49:00,1707922140000,76.9325,77.191,76.9325,77.102,74370.0,77.0729,285 | |
| 2024-02-14 14:50:00,1707922200000,77.102,77.153,76.7682,77.0,200520.0,77.0251,377 | |
| 2024-02-14 14:51:00,1707922260000,77.0,77.07,76.897,77.029,56460.0,76.9552,256 | |
| 2024-02-14 14:52:00,1707922320000,76.8482,76.92,76.3245,76.3245,69120.0,76.7173,302 | |
| 2024-02-14 14:53:00,1707922380000,76.365,76.6,76.31,76.474,62570.0,76.4747,275 | |
| 2024-02-14 14:54:00,1707922440000,76.383,76.383,76.005,76.224,45770.0,76.2494,234 | |
| 2024-02-14 14:55:00,1707922500000,76.405,76.6,76.247,76.528,58200.0,76.4438,255 | |
| 2024-02-14 14:56:00,1707922560000,76.5,76.5,76.2,76.2,38430.0,76.3549,209 | |
| 2024-02-14 14:57:00,1707922620000,76.1,76.1,75.801,75.878,139530.0,75.9646,405 | |
| 2024-02-14 14:58:00,1707922680000,75.8516,75.929,75.7,75.824,111780.0,75.8297,325 | |
| 2024-02-14 14:59:00,1707922740000,75.7899,76.103,75.727,76.103,80840.0,75.9264,277 | |
| 2024-02-14 15:00:00,1707922800000,76.023,76.196,75.601,75.6365,80340.0,75.9019,282 | |
| 2024-02-14 15:01:00,1707922860000,75.525,75.551,75.21,75.551,88050.0,75.4092,299 | |
| 2024-02-14 15:02:00,1707922920000,75.528,75.6666,75.522,75.6561,27260.0,75.6207,181 | |
| 2024-02-14 15:03:00,1707922980000,75.621,75.702,75.403,75.587,35290.0,75.596,160 | |
| 2024-02-14 15:04:00,1707923040000,75.5,75.593,75.44,75.513,20230.0,75.5051,113 | |
| 2024-02-14 15:05:00,1707923100000,75.4,75.564,75.302,75.42,74850.0,75.4361,219 | |
| 2024-02-14 15:06:00,1707923160000,75.358,75.3635,75.269,75.305,32820.0,75.2996,154 | |
| 2024-02-14 15:07:00,1707923220000,75.242,75.408,75.125,75.4,146940.0,75.268,309 | |
| 2024-02-14 15:08:00,1707923280000,75.48,75.545,75.345,75.345,98180.0,75.4718,250 | |
| 2024-02-14 15:09:00,1707923340000,75.157,75.158,74.9025,75.13,120520.0,75.0574,393 | |
| 2024-02-14 15:10:00,1707923400000,75.199,75.199,74.522,74.522,42340.0,74.8961,244 | |
| 2024-02-14 15:11:00,1707923460000,74.599,74.928,74.599,74.8676,65110.0,74.7643,237 | |
| 2024-02-14 15:12:00,1707923520000,74.928,75.479,74.923,75.461,52450.0,75.232,179 | |
| 2024-02-14 15:13:00,1707923580000,75.497,75.69,75.331,75.504,72450.0,75.5035,235 | |
| 2024-02-14 15:14:00,1707923640000,75.6037,75.6037,75.15,75.15,57430.0,75.2928,188 | |
| 2024-02-14 15:15:00,1707923700000,75.017,75.2,75.013,75.2,49590.0,75.119,190 | |
| 2024-02-14 15:16:00,1707923760000,75.071,75.2705,74.9225,74.9225,39330.0,75.0649,192 | |
| 2024-02-14 15:17:00,1707923820000,75.0,75.2,75.0,75.1995,35520.0,75.1194,110 | |
| 2024-02-14 15:18:00,1707923880000,75.2006,75.627,75.2006,75.4935,45710.0,75.4818,166 | |
| 2024-02-14 15:19:00,1707923940000,75.683,75.8549,75.59,75.697,42180.0,75.723,164 | |
| 2024-02-14 15:20:00,1707924000000,75.7923,75.919,75.788,75.919,53510.0,75.8583,149 | |
| 2024-02-14 15:21:00,1707924060000,75.9,76.119,75.9,76.075,95070.0,75.9898,263 | |
| 2024-02-14 15:22:00,1707924120000,76.158,76.2,75.999,75.999,53940.0,76.0717,153 | |
| 2024-02-14 15:23:00,1707924180000,75.9923,76.0488,75.978,76.0488,20830.0,76.0063,77 | |
| 2024-02-14 15:24:00,1707924240000,75.9207,76.026,75.9,76.0,22350.0,75.9727,85 | |
| 2024-02-14 15:25:00,1707924300000,75.9,75.997,75.697,75.875,41240.0,75.8724,148 | |
| 2024-02-14 15:26:00,1707924360000,75.8045,75.9263,75.311,75.57,134280.0,75.5556,286 | |
| 2024-02-14 15:27:00,1707924420000,75.543,75.7993,75.543,75.7,44590.0,75.6307,175 | |
| 2024-02-14 15:28:00,1707924480000,75.6,75.6456,75.4365,75.596,36740.0,75.5451,142 | |
| 2024-02-14 15:29:00,1707924540000,75.5,75.5,75.372,75.444,29200.0,75.4191,135 | |
| 2024-02-14 15:30:00,1707924600000,75.427,75.8225,75.427,75.672,35570.0,75.6563,161 | |
| 2024-02-14 15:31:00,1707924660000,75.899,76.1,75.8315,75.8315,58660.0,75.9598,139 | |
| 2024-02-14 15:32:00,1707924720000,75.8715,76.0919,75.827,75.9555,26860.0,75.8836,136 | |
| 2024-02-14 15:33:00,1707924780000,75.7295,76.1,75.7295,76.1,33420.0,75.927,126 | |
| 2024-02-14 15:34:00,1707924840000,76.1268,76.135,75.766,76.1,16510.0,76.0396,96 | |
| 2024-02-14 15:35:00,1707924900000,76.1451,76.3955,76.01,76.332,59650.0,76.2467,183 | |
| 2024-02-14 15:36:00,1707924960000,76.0,76.386,76.0,76.245,112350.0,76.2824,243 | |
| 2024-02-14 15:37:00,1707925020000,76.135,76.2,76.032,76.19,54020.0,76.1297,163 | |
| 2024-02-14 15:38:00,1707925080000,76.236,76.3972,76.023,76.023,29210.0,76.1399,125 | |
| 2024-02-14 15:39:00,1707925140000,75.838,75.993,75.648,75.75,36710.0,75.7603,147 | |
| 2024-02-14 15:40:00,1707925200000,75.51,75.7745,75.51,75.763,31720.0,75.7107,115 | |
| 2024-02-14 15:41:00,1707925260000,75.781,75.896,75.6275,75.708,52890.0,75.7791,159 | |
| 2024-02-14 15:42:00,1707925320000,75.67,75.998,75.67,75.871,23500.0,75.8391,86 | |
| 2024-02-14 15:43:00,1707925380000,75.757,75.761,75.7,75.7405,15370.0,75.743,73 | |
| 2024-02-14 15:44:00,1707925440000,75.74,75.74,75.3,75.488,23900.0,75.5341,126 | |
| 2024-02-14 15:45:00,1707925500000,75.655,75.655,75.646,75.646,14510.0,75.5939,93 | |
| 2024-02-14 15:46:00,1707925560000,75.7534,75.7534,75.6625,75.741,45450.0,75.6993,120 | |
| 2024-02-14 15:47:00,1707925620000,75.633,75.633,75.452,75.452,22800.0,75.5796,104 | |
| 2024-02-14 15:48:00,1707925680000,75.6,75.7213,75.5568,75.594,33100.0,75.6203,135 | |
| 2024-02-14 15:49:00,1707925740000,75.435,75.435,75.435,75.435,10320.0,75.4897,86 | |
| 2024-02-14 15:50:00,1707925800000,75.5495,75.612,75.5495,75.593,17740.0,75.6088,91 | |
| 2024-02-14 15:51:00,1707925860000,75.6,75.6,75.4165,75.4165,24470.0,75.5196,114 | |
| 2024-02-14 15:52:00,1707925920000,75.4,75.492,75.4,75.405,14010.0,75.4592,75 | |
| 2024-02-14 15:53:00,1707925980000,75.384,75.402,75.2995,75.402,41210.0,75.3855,174 | |
| 2024-02-14 15:54:00,1707926040000,75.4,75.4,75.4,75.4,5880.0,75.4213,56 | |
| 2024-02-14 15:55:00,1707926100000,75.4,75.403,75.1949,75.292,37810.0,75.3022,172 | |
| 2024-02-14 15:56:00,1707926160000,75.2705,75.2705,75.112,75.174,51440.0,75.148,181 | |
| 2024-02-14 15:57:00,1707926220000,75.022,75.113,74.7,74.7,89720.0,74.9282,324 | |
| 2024-02-14 15:58:00,1707926280000,74.696,74.85,74.696,74.849,48930.0,74.7984,158 | |
| 2024-02-14 15:59:00,1707926340000,74.679,74.679,74.62,74.62,16230.0,74.6526,112 | |
| 2024-02-14 16:00:00,1707926400000,74.649,74.649,74.1,74.2025,99680.0,74.3607,387 | |
| 2024-02-14 16:01:00,1707926460000,74.149,74.403,73.8,73.871,97030.0,74.0564,299 | |
| 2024-02-14 16:02:00,1707926520000,73.742,74.024,73.742,73.8955,78830.0,73.9258,229 | |
| 2024-02-14 16:03:00,1707926580000,73.809,73.9,73.6,73.7005,132630.0,73.7257,317 | |
| 2024-02-14 16:04:00,1707926640000,73.7005,73.8155,73.62,73.8155,71030.0,73.7187,213 | |
| 2024-02-14 16:05:00,1707926700000,73.7885,74.239,73.7885,74.0595,84220.0,73.9772,295 | |
| 2024-02-14 16:06:00,1707926760000,74.0595,74.232,73.91,74.232,33170.0,74.0485,97 | |
| 2024-02-14 16:07:00,1707926820000,74.269,74.4482,74.228,74.424,85620.0,74.3727,139 | |
| 2024-02-14 16:08:00,1707926880000,74.539,74.539,74.4833,74.498,9190.0,74.4438,50 | |
| 2024-02-14 16:09:00,1707926940000,74.376,74.476,74.155,74.155,40380.0,74.2972,146 | |
| 2024-02-14 16:10:00,1707927000000,74.128,74.255,74.077,74.162,14790.0,74.1344,65 | |
| 2024-02-14 16:11:00,1707927060000,74.228,74.228,73.569,73.7805,82620.0,73.7641,290 | |
| 2024-02-14 16:12:00,1707927120000,73.775,73.9,73.775,73.7865,29250.0,73.8482,118 | |
| 2024-02-14 16:13:00,1707927180000,73.919,73.92,73.787,73.806,21580.0,73.8946,63 | |
| 2024-02-14 16:14:00,1707927240000,73.894,73.894,73.894,73.894,6560.0,73.8694,51 | |
| 2024-02-14 16:15:00,1707927300000,73.86,73.86,73.6635,73.711,110010.0,73.7728,132 | |
| 2024-02-14 16:16:00,1707927360000,73.822,73.822,73.636,73.637,46590.0,73.7698,167 | |
| 2024-02-14 16:17:00,1707927420000,73.702,73.8006,73.5755,73.8006,62860.0,73.6618,203 | |
| 2024-02-14 16:18:00,1707927480000,73.842,74.024,73.842,74.024,26800.0,73.8953,103 | |
| 2024-02-14 16:20:00,1707927600000,73.848,73.848,73.628,73.628,17940.0,73.715,91 | |
| 2024-02-14 16:21:00,1707927660000,73.501,73.526,73.43,73.442,42170.0,73.4806,221 | |
| 2024-02-14 16:22:00,1707927720000,73.4165,73.71,73.4165,73.526,83130.0,73.5547,243 | |
| 2024-02-14 16:23:00,1707927780000,73.6345,74.0,73.525,73.899,53420.0,73.759,161 | |
| 2024-02-14 16:24:00,1707927840000,73.991,73.991,73.7,73.9738,24840.0,73.8983,75 | |
| 2024-02-14 16:25:00,1707927900000,73.985,74.058,73.961,74.058,30120.0,73.9901,102 | |
| 2024-02-14 16:26:00,1707927960000,73.8995,74.089,73.8995,74.089,11640.0,73.986,71 | |
| 2024-02-14 16:27:00,1707928020000,74.005,74.277,74.005,74.277,25290.0,74.1446,121 | |
| 2024-02-14 16:28:00,1707928080000,74.257,74.415,74.236,74.236,27050.0,74.3084,139 | |
| 2024-02-14 16:29:00,1707928140000,74.354,74.499,74.3455,74.499,26680.0,74.4016,111 | |
| 2024-02-14 16:30:00,1707928200000,74.521,74.549,74.5,74.5,25200.0,74.4781,112 | |
| 2024-02-14 16:31:00,1707928260000,74.5,74.546,74.469,74.546,25940.0,74.5195,83 | |
| 2024-02-14 16:32:00,1707928320000,74.6105,74.8009,74.6105,74.657,22680.0,74.7048,81 | |
| 2024-02-14 16:33:00,1707928380000,74.84,74.84,74.767,74.84,12410.0,74.8246,86 | |
| 2024-02-14 16:34:00,1707928440000,74.8,74.8506,74.8,74.8506,10150.0,74.8781,49 | |
| 2024-02-14 16:35:00,1707928500000,74.8989,75.061,74.7835,74.969,86270.0,74.9433,184 | |
| 2024-02-14 16:36:00,1707928560000,74.942,75.0,74.942,75.0,20330.0,74.9666,59 | |
| 2024-02-14 16:37:00,1707928620000,74.891,74.8965,74.891,74.8965,14720.0,74.9594,88 | |
| 2024-02-14 16:38:00,1707928680000,75.059,75.059,74.78,74.78,36900.0,74.8196,95 | |
| 2024-02-14 16:39:00,1707928740000,74.733,74.733,74.5,74.618,19070.0,74.6659,103 | |
| 2024-02-14 16:40:00,1707928800000,74.701,74.701,74.5366,74.6,11620.0,74.679,63 | |
| 2024-02-14 16:41:00,1707928860000,74.779,74.779,74.779,74.779,3240.0,74.8001,26 | |
| 2024-02-14 16:42:00,1707928920000,74.77,74.77,74.77,74.77,6650.0,74.7425,43 | |
| 2024-02-14 16:43:00,1707928980000,74.639,74.696,74.639,74.696,18910.0,74.648,92 | |
| 2024-02-14 16:44:00,1707929040000,74.7164,74.908,74.7164,74.822,19780.0,74.8283,67 | |
| 2024-02-14 16:45:00,1707929100000,74.814,75.0,74.676,75.0,47910.0,74.7967,125 | |
| 2024-02-14 16:46:00,1707929160000,75.0,75.0535,74.979,74.979,17950.0,74.994,66 | |
| 2024-02-14 16:47:00,1707929220000,75.033,75.141,75.028,75.141,21930.0,75.0958,86 | |
| 2024-02-14 16:48:00,1707929280000,75.152,75.152,74.9535,75.0445,29250.0,75.0485,84 | |
| 2024-02-14 16:49:00,1707929340000,75.085,75.315,75.085,75.303,49100.0,75.2386,146 | |
| 2024-02-14 16:50:00,1707929400000,75.301,75.481,75.263,75.406,31320.0,75.3534,86 | |
| 2024-02-14 16:51:00,1707929460000,75.337,75.342,75.2,75.2115,25610.0,75.259,99 | |
| 2024-02-14 16:52:00,1707929520000,75.2115,75.2115,75.133,75.1386,36780.0,75.1571,65 | |
| 2024-02-14 16:53:00,1707929580000,75.1591,75.1591,75.1,75.1,22630.0,75.1189,87 | |
| 2024-02-14 16:54:00,1707929640000,75.087,75.118,75.087,75.1,24150.0,75.1013,77 | |
| 2024-02-14 16:55:00,1707929700000,75.1,75.2,74.974,74.974,70910.0,75.0545,242 | |
| 2024-02-14 16:56:00,1707929760000,74.9,74.901,74.709,74.819,47050.0,74.8322,168 | |
| 2024-02-14 16:57:00,1707929820000,74.9,74.9015,74.8934,74.8934,20770.0,74.9042,73 | |
| 2024-02-14 16:58:00,1707929880000,74.999,75.0,74.801,74.979,77900.0,74.9357,185 | |
| 2024-02-14 16:59:00,1707929940000,75.15,75.15,75.15,75.15,5890.0,75.0854,38 | |
| 2024-02-14 17:00:00,1707930000000,74.902,74.937,74.8,74.838,39740.0,74.8953,162 | |
| 2024-02-14 17:01:00,1707930060000,74.838,74.838,74.838,74.838,9030.0,74.8358,48 | |
| 2024-02-14 17:02:00,1707930120000,74.685,74.716,74.511,74.511,30160.0,74.638,89 | |
| 2024-02-14 17:03:00,1707930180000,74.592,74.673,74.592,74.6278,15020.0,74.6226,72 | |
| 2024-02-14 17:04:00,1707930240000,74.557,74.557,74.305,74.3175,39620.0,74.3966,151 | |
| 2024-02-14 17:05:00,1707930300000,74.468,74.468,74.468,74.468,9930.0,74.4659,66 | |
| 2024-02-14 17:06:00,1707930360000,74.5,74.55,74.5,74.55,10480.0,74.5087,57 | |
| 2024-02-14 17:07:00,1707930420000,74.5,74.563,74.4519,74.563,21220.0,74.5195,39 | |
| 2024-02-14 17:08:00,1707930480000,74.45,74.45,74.45,74.45,14200.0,74.4444,41 | |
| 2024-02-14 17:10:00,1707930600000,74.3995,74.4738,74.3719,74.3719,10430.0,74.4236,40 | |
| 2024-02-14 17:12:00,1707930720000,74.674,74.674,74.674,74.674,7300.0,74.7128,79 | |
| 2024-02-14 17:13:00,1707930780000,74.687,74.879,74.687,74.817,16610.0,74.79,61 | |
| 2024-02-14 17:14:00,1707930840000,74.91,74.91,74.786,74.786,7260.0,74.7938,36 | |
| 2024-02-14 17:15:00,1707930900000,74.76,74.76,74.76,74.76,4530.0,74.7818,27 | |
| 2024-02-14 17:16:00,1707930960000,74.9,74.9,74.786,74.7931,15800.0,74.8657,79 | |
| 2024-02-14 17:17:00,1707931020000,74.808,74.8686,74.808,74.8686,19330.0,74.8397,30 | |
| 2024-02-14 17:18:00,1707931080000,74.742,74.742,74.65,74.65,48020.0,74.7521,77 | |
| 2024-02-14 17:19:00,1707931140000,74.95,74.95,74.95,74.95,11640.0,74.9235,47 | |
| 2024-02-14 17:20:00,1707931200000,74.951,75.046,74.951,75.046,21040.0,75.0191,135 | |
| 2024-02-14 17:21:00,1707931260000,74.996,75.123,74.996,75.123,11460.0,75.0835,55 | |
| 2024-02-14 17:22:00,1707931320000,75.1975,75.1975,75.101,75.101,24490.0,75.1475,85 | |
| 2024-02-14 17:23:00,1707931380000,75.171,75.3844,75.152,75.3844,36710.0,75.2471,138 | |
| 2024-02-14 17:24:00,1707931440000,75.425,75.425,75.259,75.356,16790.0,75.3616,68 | |
| 2024-02-14 17:25:00,1707931500000,75.357,75.551,75.357,75.551,41800.0,75.4827,171 | |
| 2024-02-14 17:26:00,1707931560000,75.551,75.6,75.521,75.521,22370.0,75.5434,94 | |
| 2024-02-14 17:27:00,1707931620000,75.5925,75.891,75.5925,75.891,39350.0,75.7485,154 | |
| 2024-02-14 17:28:00,1707931680000,75.899,76.018,75.537,76.018,55660.0,75.9176,210 | |
| 2024-02-14 17:29:00,1707931740000,76.074,76.186,76.0465,76.1788,30170.0,76.1174,148 | |
| 2024-02-14 17:30:00,1707931800000,76.101,76.2,76.101,76.1061,26130.0,76.1658,166 | |
| 2024-02-14 17:31:00,1707931860000,76.3,76.355,76.1726,76.272,76570.0,76.2731,221 | |
| 2024-02-14 17:32:00,1707931920000,76.297,76.4126,76.0285,76.4126,67490.0,76.246,261 | |
| 2024-02-14 17:33:00,1707931980000,76.46,76.652,76.408,76.652,141650.0,76.4934,348 | |
| 2024-02-14 17:34:00,1707932040000,76.791,76.794,76.454,76.739,62880.0,76.7027,189 | |
| 2024-02-14 17:35:00,1707932100000,76.723,76.865,76.674,76.7215,57070.0,76.7567,163 | |
| 2024-02-14 17:36:00,1707932160000,76.8,76.8,76.548,76.722,34460.0,76.7252,151 | |
| 2024-02-14 17:37:00,1707932220000,76.513,76.5537,76.45,76.45,29870.0,76.5036,137 | |
| 2024-02-14 17:38:00,1707932280000,76.5726,76.5726,76.3003,76.4,16420.0,76.3919,102 | |
| 2024-02-14 17:39:00,1707932340000,76.281,76.281,75.8445,75.901,71580.0,76.1181,217 | |
| 2024-02-14 17:40:00,1707932400000,75.918,76.001,75.806,75.806,159680.0,75.9235,160 | |
| 2024-02-14 17:41:00,1707932460000,75.8485,75.8485,75.6135,75.7755,31740.0,75.7407,151 | |
| 2024-02-14 17:42:00,1707932520000,75.818,75.818,75.571,75.608,28320.0,75.7014,122 | |
| 2024-02-14 17:43:00,1707932580000,75.7736,75.795,75.7185,75.795,20950.0,75.7593,87 | |
| 2024-02-14 17:44:00,1707932640000,75.7975,75.7975,75.685,75.685,18780.0,75.7598,72 | |
| 2024-02-14 17:45:00,1707932700000,75.685,75.7803,75.685,75.7803,9780.0,75.7046,48 | |
| 2024-02-14 17:47:00,1707932820000,75.7725,75.7725,75.55,75.55,37050.0,75.6085,111 | |
| 2024-02-14 17:48:00,1707932880000,75.715,75.715,75.715,75.715,7550.0,75.6839,56 | |
| 2024-02-14 17:49:00,1707932940000,75.656,75.656,75.656,75.656,7090.0,75.6566,45 | |
| 2024-02-14 17:50:00,1707933000000,75.701,75.701,75.56,75.6005,25070.0,75.6162,103 | |
| 2024-02-14 17:51:00,1707933060000,75.551,75.551,75.55,75.55,9160.0,75.5624,55 | |
| 2024-02-14 17:52:00,1707933120000,75.505,75.557,75.5,75.502,29620.0,75.5147,101 | |
| 2024-02-14 17:54:00,1707933240000,75.387,75.4606,75.37,75.435,19940.0,75.4094,59 | |
| 2024-02-14 17:55:00,1707933300000,75.3,75.435,75.3,75.435,22240.0,75.4293,117 | |
| 2024-02-14 17:56:00,1707933360000,75.4635,75.651,75.4635,75.5662,26910.0,75.5735,83 | |
| 2024-02-14 17:57:00,1707933420000,75.7,75.803,75.699,75.803,21010.0,75.7056,62 | |
| 2024-02-14 17:58:00,1707933480000,75.674,75.674,75.5635,75.5635,5490.0,75.663,41 | |
| 2024-02-14 18:00:00,1707933600000,75.6765,75.787,75.6765,75.6829,7540.0,75.7069,49 | |
| 2024-02-14 18:01:00,1707933660000,75.681,75.681,75.681,75.681,3760.0,75.7283,40 | |
| 2024-02-14 18:02:00,1707933720000,75.797,75.9227,75.791,75.9227,17830.0,75.8013,74 | |
| 2024-02-14 18:03:00,1707933780000,75.99,75.99,75.8,75.9765,23720.0,75.9085,65 | |
| 2024-02-14 18:04:00,1707933840000,75.8565,76.066,75.771,75.796,65160.0,75.8403,163 | |
| 2024-02-14 18:05:00,1707933900000,75.658,75.658,75.658,75.658,2530.0,75.6885,28 | |
| 2024-02-14 18:06:00,1707933960000,75.6573,75.7085,75.622,75.662,33380.0,75.6595,103 | |
| 2024-02-14 18:07:00,1707934020000,75.56,75.66,75.56,75.6204,12580.0,75.5894,60 | |
| 2024-02-14 18:08:00,1707934080000,75.6125,75.6125,75.5,75.5,17970.0,75.5664,75 | |
| 2024-02-14 18:09:00,1707934140000,75.5,75.5,75.5,75.5,7990.0,75.4701,43 | |
| 2024-02-14 18:10:00,1707934200000,75.341,75.341,75.151,75.252,38320.0,75.2531,109 | |
| 2024-02-14 18:11:00,1707934260000,75.185,75.246,75.185,75.231,15290.0,75.2241,87 | |
| 2024-02-14 18:12:00,1707934320000,75.223,75.281,75.154,75.154,11520.0,75.2147,56 | |
| 2024-02-14 18:13:00,1707934380000,75.151,75.161,75.15,75.1501,35970.0,75.1525,88 | |
| 2024-02-14 18:14:00,1707934440000,75.2385,75.427,75.2385,75.427,28470.0,75.3009,136 | |
| 2024-02-14 18:15:00,1707934500000,75.426,75.426,75.3915,75.3915,12380.0,75.3921,64 | |
| 2024-02-14 18:16:00,1707934560000,75.4,75.564,75.4,75.5105,33120.0,75.5233,88 | |
| 2024-02-14 18:17:00,1707934620000,75.469,75.469,75.423,75.423,131630.0,75.4114,79 | |
| 2024-02-14 18:18:00,1707934680000,75.4485,75.582,75.4485,75.568,140570.0,75.4707,85 | |
| 2024-02-14 18:19:00,1707934740000,75.578,75.602,75.5118,75.581,43750.0,75.58,145 | |
| 2024-02-14 18:20:00,1707934800000,75.6,75.6,75.557,75.557,12940.0,75.5677,69 | |
| 2024-02-14 18:21:00,1707934860000,75.6,75.6,75.6,75.6,19690.0,75.6029,77 | |
| 2024-02-14 18:22:00,1707934920000,75.66,75.66,75.66,75.66,11980.0,75.6614,41 | |
| 2024-02-14 18:23:00,1707934980000,75.6,75.679,75.6,75.616,26300.0,75.6208,56 | |
| 2024-02-14 18:24:00,1707935040000,75.7,75.7165,75.7,75.7165,5080.0,75.6926,35 | |
| 2024-02-14 18:25:00,1707935100000,75.765,75.865,75.687,75.7955,13310.0,75.7846,79 | |
| 2024-02-14 18:26:00,1707935160000,75.855,76.3,75.855,76.0,64400.0,76.0902,151 | |
| 2024-02-14 18:27:00,1707935220000,75.81,75.85,75.798,75.8,21460.0,75.9045,65 | |
| 2024-02-14 18:28:00,1707935280000,75.8066,75.85,75.7379,75.8,36490.0,75.7862,106 | |
| 2024-02-14 18:29:00,1707935340000,75.8,75.815,75.8,75.815,8250.0,75.8275,53 | |
| 2024-02-14 18:30:00,1707935400000,75.935,76.073,75.911,76.0,195660.0,76.0259,272 | |
| 2024-02-14 18:31:00,1707935460000,75.93,76.02,75.93,76.02,26010.0,76.0017,105 | |
| 2024-02-14 18:32:00,1707935520000,75.9661,76.073,75.9415,76.0423,18750.0,76.0106,74 | |
| 2024-02-14 18:33:00,1707935580000,76.1,76.311,76.09,76.22,69200.0,76.2332,127 | |
| 2024-02-14 18:34:00,1707935640000,76.202,76.34,76.0935,76.34,45060.0,76.2197,123 | |
| 2024-02-14 18:35:00,1707935700000,76.489,76.697,76.391,76.697,67600.0,76.5221,202 | |
| 2024-02-14 18:36:00,1707935760000,76.568,76.594,76.4,76.42,87810.0,76.5047,157 | |
| 2024-02-14 18:37:00,1707935820000,76.388,76.482,76.3359,76.42,165990.0,76.4585,170 | |
| 2024-02-14 18:38:00,1707935880000,76.4618,76.481,76.4185,76.4185,14860.0,76.4632,66 | |
| 2024-02-14 18:39:00,1707935940000,76.523,76.523,76.346,76.3995,23820.0,76.3931,47 | |
| 2024-02-14 18:40:00,1707936000000,76.3995,76.486,76.3995,76.412,27120.0,76.4543,83 | |
| 2024-02-14 18:41:00,1707936060000,76.394,76.528,76.394,76.494,26900.0,76.4447,79 | |
| 2024-02-14 18:42:00,1707936120000,76.4778,76.4778,76.406,76.406,16880.0,76.4265,63 | |
| 2024-02-14 18:43:00,1707936180000,76.3975,76.406,76.3975,76.406,7450.0,76.3738,39 | |
| 2024-02-14 18:44:00,1707936240000,76.376,76.394,76.237,76.2923,123750.0,76.3731,82 | |
| 2024-02-14 18:45:00,1707936300000,76.393,76.544,76.393,76.544,23120.0,76.4966,128 | |
| 2024-02-14 18:46:00,1707936360000,76.5122,76.6155,76.4829,76.6155,20820.0,76.5763,90 | |
| 2024-02-14 18:47:00,1707936420000,76.546,76.7066,76.546,76.6742,23080.0,76.6657,91 | |
| 2024-02-14 18:48:00,1707936480000,76.7,77.0,76.6207,77.0,186880.0,76.8374,324 | |
| 2024-02-14 18:49:00,1707936540000,76.9385,77.0,76.8718,76.928,57290.0,76.9384,213 | |
| 2024-02-14 18:50:00,1707936600000,77.0,77.412,76.9864,77.4033,152210.0,77.191,549 | |
| 2024-02-14 18:51:00,1707936660000,77.412,77.412,77.073,77.177,40850.0,77.2549,155 | |
| 2024-02-14 18:52:00,1707936720000,77.258,77.258,76.9832,76.9832,10220.0,77.0924,63 | |
| 2024-02-14 18:53:00,1707936780000,76.989,77.213,76.989,77.101,25370.0,77.0817,122 | |
| 2024-02-14 18:55:00,1707936900000,76.993,77.118,76.917,77.118,20950.0,77.0513,109 | |
| 2024-02-14 18:56:00,1707936960000,77.048,77.077,76.9475,76.9475,27210.0,77.0498,98 | |
| 2024-02-14 18:57:00,1707937020000,77.0375,77.1,77.0,77.1,33450.0,77.069,93 | |
| 2024-02-14 18:58:00,1707937080000,77.1,77.177,77.002,77.1,41100.0,77.1097,144 | |
| 2024-02-14 18:59:00,1707937140000,77.1895,77.199,77.0995,77.1,21510.0,77.1521,62 | |
| 2024-02-14 19:00:00,1707937200000,77.006,77.1,77.0,77.1,23700.0,77.0504,62 | |
| 2024-02-14 19:01:00,1707937260000,77.002,77.002,76.716,76.716,39970.0,76.8866,125 | |
| 2024-02-14 19:02:00,1707937320000,76.724,76.875,76.724,76.8585,19570.0,76.8359,81 | |
| 2024-02-14 19:03:00,1707937380000,76.832,76.839,76.776,76.776,15110.0,76.7955,74 | |
| 2024-02-14 19:04:00,1707937440000,76.8825,76.899,76.7,76.8914,117850.0,76.7809,113 | |
| 2024-02-14 19:05:00,1707937500000,76.5783,76.722,76.566,76.6585,30220.0,76.6456,114 | |
| 2024-02-14 19:06:00,1707937560000,76.659,76.8,76.6,76.612,33740.0,76.7076,106 | |
| 2024-02-14 19:07:00,1707937620000,76.6751,76.721,76.562,76.562,17490.0,76.6932,56 | |
| 2024-02-14 19:08:00,1707937680000,76.58,76.7239,76.561,76.7239,10260.0,76.5996,44 | |
| 2024-02-14 19:09:00,1707937740000,76.64,76.661,76.56,76.56,24350.0,76.5991,68 | |
| 2024-02-14 19:10:00,1707937800000,76.5014,76.5014,76.5014,76.5014,6030.0,76.5554,63 | |
| 2024-02-14 19:11:00,1707937860000,76.5,76.5,76.45,76.45,25080.0,76.4754,116 | |
| 2024-02-14 19:12:00,1707937920000,76.5435,76.586,76.461,76.512,12090.0,76.555,61 | |
| 2024-02-14 19:13:00,1707937980000,76.6028,76.7385,76.6028,76.7385,14750.0,76.7035,110 | |
| 2024-02-14 19:14:00,1707938040000,76.798,76.814,76.514,76.514,37190.0,76.762,86 | |
| 2024-02-14 19:15:00,1707938100000,76.514,76.514,76.514,76.514,3590.0,76.637,48 | |
| 2024-02-14 19:16:00,1707938160000,76.575,76.632,76.5,76.632,20500.0,76.5668,63 | |
| 2024-02-14 19:17:00,1707938220000,76.592,76.592,76.592,76.592,5630.0,76.5992,44 | |
| 2024-02-14 19:18:00,1707938280000,76.638,76.638,76.5958,76.5958,5790.0,76.6245,31 | |
| 2024-02-14 19:19:00,1707938340000,76.455,76.645,76.354,76.354,62570.0,76.4741,140 | |
| 2024-02-14 19:20:00,1707938400000,76.347,76.4255,76.235,76.3555,35750.0,76.3482,76 | |
| 2024-02-14 19:21:00,1707938460000,76.371,76.4049,76.371,76.3819,17520.0,76.3836,87 | |
| 2024-02-14 19:22:00,1707938520000,76.3863,76.475,76.3863,76.3885,14660.0,76.4001,46 | |
| 2024-02-14 19:23:00,1707938580000,76.3875,76.5,76.3875,76.4715,23470.0,76.4328,102 | |
| 2024-02-14 19:24:00,1707938640000,76.4504,76.62,76.4504,76.6,29450.0,76.5766,73 | |
| 2024-02-14 19:25:00,1707938700000,76.65,76.791,76.65,76.791,43020.0,76.7257,108 | |
| 2024-02-14 19:26:00,1707938760000,76.67,76.791,76.653,76.686,24000.0,76.7163,118 | |
| 2024-02-14 19:27:00,1707938820000,76.736,76.9,76.6875,76.9,25950.0,76.8478,93 | |
| 2024-02-14 19:28:00,1707938880000,76.949,76.999,76.945,76.983,17700.0,76.9445,88 | |
| 2024-02-14 19:29:00,1707938940000,77.0,77.1235,76.997,77.1235,42810.0,77.0669,148 | |
| 2024-02-14 19:30:00,1707939000000,77.127,77.25,77.068,77.129,133810.0,77.1856,373 | |
| 2024-02-14 19:31:00,1707939060000,77.123,77.198,77.102,77.131,18770.0,77.1279,59 | |
| 2024-02-14 19:32:00,1707939120000,76.916,76.968,76.916,76.968,20900.0,76.9587,98 | |
| 2024-02-14 19:33:00,1707939180000,76.9627,76.9627,76.678,76.69,19610.0,76.7848,104 | |
| 2024-02-14 19:34:00,1707939240000,76.69,76.69,76.6255,76.6255,10180.0,76.6828,64 | |
| 2024-02-14 19:35:00,1707939300000,76.6811,76.6811,76.6295,76.6295,20100.0,76.652,82 | |
| 2024-02-14 19:36:00,1707939360000,76.699,76.7653,76.699,76.712,5060.0,76.7091,35 | |
| 2024-02-14 19:37:00,1707939420000,76.6345,76.724,76.6345,76.724,9600.0,76.6968,51 | |
| 2024-02-14 19:38:00,1707939480000,76.82,76.827,76.782,76.7989,11160.0,76.7953,53 | |
| 2024-02-14 19:39:00,1707939540000,76.763,76.763,76.636,76.636,28040.0,76.7335,76 | |
| 2024-02-14 19:41:00,1707939660000,76.645,76.647,76.645,76.647,9600.0,76.6735,53 | |
| 2024-02-14 19:42:00,1707939720000,76.6714,76.909,76.6714,76.909,32370.0,76.7829,97 | |
| 2024-02-14 19:43:00,1707939780000,76.8668,76.8668,76.8668,76.8668,6200.0,76.8892,33 | |
| 2024-02-14 19:44:00,1707939840000,76.953,76.953,76.867,76.893,8090.0,76.8998,32 | |
| 2024-02-14 19:45:00,1707939900000,76.986,76.986,76.878,76.878,17490.0,76.8801,92 | |
| 2024-02-14 19:46:00,1707939960000,76.8522,76.8522,76.8522,76.8522,7910.0,76.7883,46 | |
| 2024-02-14 19:47:00,1707940020000,76.873,76.873,76.78,76.873,7930.0,76.8394,36 | |
| 2024-02-14 19:48:00,1707940080000,76.805,76.805,76.7925,76.7925,4150.0,76.8004,39 | |
| 2024-02-14 19:49:00,1707940140000,76.8015,76.8152,76.8015,76.8152,8460.0,76.8017,39 | |
| 2024-02-14 19:50:00,1707940200000,76.756,76.756,76.756,76.756,6080.0,76.779,30 | |
| 2024-02-14 19:51:00,1707940260000,76.866,76.937,76.866,76.888,27240.0,76.8879,114 | |
| 2024-02-14 19:52:00,1707940320000,76.985,77.0,76.94,77.0,17720.0,76.9737,58 | |
| 2024-02-14 19:53:00,1707940380000,77.0,77.0955,76.9574,77.0,33870.0,76.9973,92 | |
| 2024-02-14 19:54:00,1707940440000,77.021,77.1,76.95,76.968,30570.0,77.024,107 | |
| 2024-02-14 19:55:00,1707940500000,77.087,77.0925,77.087,77.0925,7240.0,76.9992,59 | |
| 2024-02-14 19:56:00,1707940560000,76.919,76.972,76.845,76.845,19060.0,76.9367,98 | |
| 2024-02-14 19:57:00,1707940620000,77.1,77.1,76.989,76.996,13170.0,76.9941,51 | |
| 2024-02-14 19:58:00,1707940680000,76.858,77.05,76.855,77.03,11140.0,76.9528,42 | |
| 2024-02-14 19:59:00,1707940740000,77.045,77.1,76.855,77.033,32280.0,77.0671,147 | |
| 2024-02-14 20:00:00,1707940800000,77.223,77.24,77.12,77.2,22190.0,77.1928,142 | |
| 2024-02-14 20:01:00,1707940860000,77.1715,77.42,77.104,77.419,154130.0,77.3153,446 | |
| 2024-02-14 20:02:00,1707940920000,77.42,77.484,77.42,77.462,54360.0,77.4384,177 | |
| 2024-02-14 20:03:00,1707940980000,77.347,77.415,77.174,77.2078,34380.0,77.2924,179 | |
| 2024-02-14 20:04:00,1707941040000,77.143,77.21,77.041,77.041,25890.0,77.1638,119 | |
| 2024-02-14 20:05:00,1707941100000,77.2347,77.2347,77.103,77.184,12660.0,77.1544,72 | |
| 2024-02-14 20:06:00,1707941160000,77.04,77.0575,77.04,77.05,25920.0,77.0345,112 | |
| 2024-02-14 20:07:00,1707941220000,77.138,77.1405,77.0805,77.081,31910.0,77.1191,113 | |
| 2024-02-14 20:09:00,1707941340000,77.179,77.2145,77.1,77.2145,17530.0,77.171,72 | |
| 2024-02-14 20:10:00,1707941400000,77.248,77.254,77.133,77.254,19710.0,77.1891,79 | |
| 2024-02-14 20:11:00,1707941460000,77.2358,77.443,77.108,77.4,102220.0,77.36,232 | |
| 2024-02-14 20:12:00,1707941520000,77.397,77.397,77.3585,77.369,31950.0,77.3846,118 | |
| 2024-02-14 20:13:00,1707941580000,77.32,77.358,77.3075,77.358,14090.0,77.336,93 | |
| 2024-02-14 20:14:00,1707941640000,77.245,77.245,77.231,77.231,13490.0,77.2706,69 | |
| 2024-02-14 20:15:00,1707941700000,77.201,77.252,77.1895,77.1895,28200.0,77.2148,85 | |
| 2024-02-14 20:16:00,1707941760000,77.2475,77.2631,77.19,77.2631,15510.0,77.2562,64 | |
| 2024-02-14 20:17:00,1707941820000,77.355,77.356,77.217,77.217,26170.0,77.3112,115 | |
| 2024-02-14 20:18:00,1707941880000,77.276,77.322,77.276,77.281,36550.0,77.2879,122 | |
| 2024-02-14 20:19:00,1707941940000,77.3,77.347,77.265,77.311,28680.0,77.2958,116 | |
| 2024-02-14 20:20:00,1707942000000,77.262,77.358,77.2,77.2445,53860.0,77.262,162 | |
| 2024-02-14 20:21:00,1707942060000,77.093,77.17,77.069,77.17,28700.0,77.1502,130 | |
| 2024-02-14 20:22:00,1707942120000,77.2431,77.25,77.17,77.25,24860.0,77.2291,113 | |
| 2024-02-14 20:23:00,1707942180000,77.265,77.3205,77.249,77.3205,32900.0,77.2785,120 | |
| 2024-02-14 20:24:00,1707942240000,77.226,77.319,77.129,77.129,50380.0,77.2173,175 | |
| 2024-02-14 20:25:00,1707942300000,77.1995,77.245,77.022,77.093,32680.0,77.1309,102 | |
| 2024-02-14 20:26:00,1707942360000,77.107,77.1675,76.788,76.8846,63080.0,76.9553,178 | |
| 2024-02-14 20:27:00,1707942420000,76.787,76.855,76.7143,76.767,30730.0,76.7773,112 | |
| 2024-02-14 20:28:00,1707942480000,76.7715,76.8073,76.768,76.768,34410.0,76.7817,148 | |
| 2024-02-14 20:29:00,1707942540000,76.737,76.971,76.701,76.899,141590.0,76.8419,347 | |
| 2024-02-14 20:30:00,1707942600000,76.69,76.826,76.63,76.68,69260.0,76.7213,186 | |
| 2024-02-14 20:31:00,1707942660000,76.707,76.862,76.707,76.738,14850.0,76.7224,52 | |
| 2024-02-14 20:32:00,1707942720000,76.6,76.6,76.5,76.515,45310.0,76.5458,234 | |
| 2024-02-14 20:33:00,1707942780000,76.478,76.629,76.478,76.572,31840.0,76.5751,100 | |
| 2024-02-14 20:34:00,1707942840000,76.591,76.63,76.518,76.518,27630.0,76.5986,77 | |
| 2024-02-14 20:35:00,1707942900000,76.6,76.632,76.55,76.561,29610.0,76.5986,104 | |
| 2024-02-14 20:36:00,1707942960000,76.62,76.7745,76.616,76.7,37130.0,76.6704,120 | |
| 2024-02-14 20:37:00,1707943020000,76.702,76.8,76.702,76.8,49870.0,76.7578,81 | |
| 2024-02-14 20:38:00,1707943080000,76.832,76.9,76.817,76.9,16640.0,76.856,94 | |
| 2024-02-14 20:39:00,1707943140000,76.903,77.0,76.881,77.0,38270.0,76.9401,131 | |
| 2024-02-14 20:40:00,1707943200000,77.0,77.04,76.83,77.0,25710.0,76.9693,103 | |
| 2024-02-14 20:41:00,1707943260000,76.994,76.994,76.9,76.912,20260.0,76.9472,130 | |
| 2024-02-14 20:42:00,1707943320000,76.988,76.988,76.868,76.868,15600.0,76.9102,61 | |
| 2024-02-14 20:43:00,1707943380000,76.988,76.988,76.865,76.865,14880.0,76.9105,99 | |
| 2024-02-14 20:44:00,1707943440000,76.8,76.8,76.703,76.703,19930.0,76.7847,87 | |
| 2024-02-14 20:45:00,1707943500000,76.662,76.779,76.601,76.779,28110.0,76.7176,105 | |
| 2024-02-14 20:46:00,1707943560000,76.7249,76.7249,76.6565,76.694,32220.0,76.6935,141 | |
| 2024-02-14 20:47:00,1707943620000,76.6485,76.7565,76.6485,76.7565,42200.0,76.7219,186 | |
| 2024-02-14 20:48:00,1707943680000,76.6853,76.948,76.685,76.948,43110.0,76.7829,166 | |
| 2024-02-14 20:49:00,1707943740000,77.0,77.0,76.949,76.975,41270.0,76.9669,177 | |
| 2024-02-14 20:50:00,1707943800000,76.975,76.975,76.9,76.907,24840.0,76.9178,155 | |
| 2024-02-14 20:51:00,1707943860000,76.8915,76.968,76.8915,76.968,73710.0,76.9303,324 | |
| 2024-02-14 20:52:00,1707943920000,76.9484,76.9484,76.876,76.931,77820.0,76.9152,259 | |
| 2024-02-14 20:53:00,1707943980000,76.882,76.9075,76.707,76.759,146960.0,76.8232,494 | |
| 2024-02-14 20:54:00,1707944040000,76.858,76.903,76.851,76.866,42310.0,76.8587,215 | |
| 2024-02-14 20:55:00,1707944100000,76.932,76.9845,76.754,76.754,72010.0,76.8862,254 | |
| 2024-02-14 20:56:00,1707944160000,76.804,76.863,76.804,76.858,48290.0,76.851,212 | |
| 2024-02-14 20:57:00,1707944220000,76.839,76.839,76.739,76.828,90570.0,76.8117,482 | |
| 2024-02-14 20:58:00,1707944280000,76.844,77.038,76.844,76.967,196250.0,76.9524,709 | |
| 2024-02-14 20:59:00,1707944340000,76.975,76.998,76.896,76.998,172360.0,76.958,596 | |
| 2024-02-14 21:00:00,1707944400000,76.999,76.999,76.999,76.999,14050.0,76.9947,22 | |
| 2024-02-14 21:08:00,1707944880000,76.8,76.871,76.8,76.871,3970.0,76.831,8 | |
| 2024-02-14 21:12:00,1707945120000,76.988,76.988,76.988,76.988,47130.0,76.988,1 | |
| 2024-02-14 21:19:00,1707945540000,76.7,76.7,76.7,76.7,1010.0,76.7,2 | |
| 2024-02-14 21:20:00,1707945600000,76.6,76.6,76.6,76.6,1770.0,76.6819,9 | |
| 2024-02-14 21:22:00,1707945720000,76.615,76.615,76.615,76.615,1340.0,76.6179,4 | |
| 2024-02-14 21:23:00,1707945780000,76.6,76.6,76.6,76.6,3770.0,76.6232,12 | |
| 2024-02-14 21:25:00,1707945900000,76.6,76.6,76.6,76.6,4080.0,76.5982,4 | |
| 2024-02-14 21:40:00,1707946800000,76.7,76.7,76.7,76.7,6370.0,76.692,10 | |
| 2024-02-14 21:43:00,1707946980000,76.8,76.8,76.8,76.8,6490.0,76.7969,12 | |
| 2024-02-14 21:51:00,1707947460000,76.83,76.83,76.83,76.83,2120.0,76.8366,4 | |
| 2024-02-14 22:19:00,1707949140000,76.969,76.969,76.969,76.969,4290.0,76.9439,23 | |
| 2024-02-14 22:24:00,1707949440000,77.1,77.1,77.1,77.1,1000.0,77.1,1 | |
| 2024-02-14 22:25:00,1707949500000,77.246,77.246,77.1,77.1,6350.0,77.1571,14 | |
| 2024-02-14 22:27:00,1707949620000,77.302,77.302,77.275,77.275,13350.0,77.2971,12 | |
| 2024-02-14 22:31:00,1707949860000,77.397,77.397,77.397,77.397,2060.0,77.3934,11 | |
| 2024-02-14 22:32:00,1707949920000,77.5,77.5,77.5,77.5,6460.0,77.4847,39 | |
| 2024-02-14 22:34:00,1707950040000,77.595,77.595,77.595,77.595,4300.0,77.591,10 | |
| 2024-02-14 22:38:00,1707950280000,77.51,77.51,77.51,77.51,1760.0,77.529,6 | |
| 2024-02-14 22:40:00,1707950400000,77.621,77.621,77.621,77.621,1020.0,77.622,3 | |
| 2024-02-14 22:41:00,1707950460000,77.6,77.6,77.6,77.6,4730.0,77.6127,11 | |
| 2024-02-14 22:46:00,1707950760000,77.639,77.639,77.601,77.601,7570.0,77.6437,11 | |
| 2024-02-14 22:48:00,1707950880000,77.7,77.7,77.7,77.7,1740.0,77.6953,8 | |
| 2024-02-14 22:50:00,1707951000000,77.698,77.7474,77.698,77.72,7840.0,77.7159,16 | |
| 2024-02-14 22:51:00,1707951060000,77.72,77.75,77.72,77.75,5550.0,77.7498,27 | |
| 2024-02-14 22:54:00,1707951240000,77.9,77.9,77.837,77.837,4340.0,77.8534,10 | |
| 2024-02-14 22:55:00,1707951300000,77.7272,77.7272,77.7272,77.7272,2700.0,77.8269,15 | |
| 2024-02-14 22:58:00,1707951480000,77.9,77.9,77.9,77.9,3500.0,77.903,4 | |
| 2024-02-14 23:03:00,1707951780000,77.9,77.9,77.9,77.9,1350.0,77.9259,3 | |
| 2024-02-14 23:05:00,1707951900000,78.07,78.07,78.07,78.07,3250.0,78.064,10 | |
| 2024-02-14 23:08:00,1707952080000,78.1,78.1,78.1,78.1,1470.0,78.1,2 | |
| 2024-02-14 23:11:00,1707952260000,78.17,78.17,78.17,78.17,1060.0,78.168,4 | |
| 2024-02-14 23:12:00,1707952320000,78.001,78.1,78.0,78.1,8110.0,78.0383,19 | |
| 2024-02-14 23:13:00,1707952380000,78.012,78.012,78.012,78.012,2010.0,78.0149,6 | |
| 2024-02-14 23:14:00,1707952440000,78.095,78.095,78.095,78.095,3280.0,78.0623,8 | |
| 2024-02-14 23:16:00,1707952560000,78.017,78.017,78.001,78.001,6070.0,78.0044,5 | |
| 2024-02-14 23:18:00,1707952680000,78.1,78.1,78.1,78.1,10510.0,78.1038,20 | |
| 2024-02-14 23:19:00,1707952740000,78.14,78.14,78.1,78.1,39080.0,78.1017,20 | |
| 2024-02-14 23:27:00,1707953220000,78.3319,78.3319,78.3319,78.3319,2540.0,78.3273,3 | |
| 2024-02-14 23:43:00,1707954180000,78.2,78.2,78.2,78.2,1730.0,78.2024,4 | |
| 2024-02-14 23:51:00,1707954660000,78.2,78.2,78.2,78.2,8560.0,78.2002,19 | |
| 2024-02-15 00:14:00,1707956040000,78.277,78.277,78.277,78.277,1810.0,78.2732,7 | |
| 2024-02-15 00:15:00,1707956100000,78.201,78.201,78.201,78.201,4800.0,78.2711,22 | |
| 2024-02-15 00:22:00,1707956520000,78.521,78.521,78.5,78.5,7360.0,78.5066,42 | |
| 2024-02-15 00:23:00,1707956580000,78.688,78.688,78.688,78.688,4550.0,78.6319,29 | |
| 2024-02-15 00:27:00,1707956820000,78.669,78.669,78.669,78.669,3910.0,78.6963,11 | |
| 2024-02-15 00:33:00,1707957180000,79.09,79.2,79.09,79.2,6080.0,79.1559,22 | |
| 2024-02-15 00:34:00,1707957240000,79.4,79.411,79.4,79.411,5200.0,79.4214,34 | |
| 2024-02-15 00:35:00,1707957300000,79.58,79.58,79.58,79.58,13580.0,79.5767,41 | |
| 2024-02-15 00:37:00,1707957420000,79.66,79.66,79.66,79.66,12080.0,79.6571,16 | |
| 2024-02-15 00:40:00,1707957600000,79.7,79.7,79.6,79.6,8300.0,79.63,24 | |
| 2024-02-15 00:42:00,1707957720000,79.79,79.8,79.79,79.8,13460.0,79.7013,54 | |
| 2024-02-15 00:44:00,1707957840000,79.79,79.79,79.79,79.79,4550.0,79.7841,24 | |
| 2024-02-15 00:45:00,1707957900000,79.885,79.885,79.885,79.885,11830.0,79.8806,36 | |
| 2024-02-15 00:54:00,1707958440000,80.011,80.011,80.011,80.011,5610.0,80.0525,23 | |
| 2024-02-15 00:55:00,1707958500000,80.1,80.1,80.1,80.1,3680.0,80.0827,20 | |
| 2024-02-15 00:56:00,1707958560000,80.1,80.1,80.1,80.1,5100.0,80.1343,29 | |
| 2024-02-15 00:57:00,1707958620000,80.2,80.3,80.2,80.3,6620.0,80.2168,18 | |
| 2024-02-15 00:58:00,1707958680000,80.011,80.17,80.011,80.17,5580.0,80.1331,13 | |
| 2024-02-15 00:59:00,1707958740000,80.17,80.17,80.17,80.17,7410.0,80.2443,53 | |
| 2024-02-15 09:03:00,1707987780000,80.0,80.0,80.0,80.0,1850.0,79.9708,3 | |
| 2024-02-15 09:28:00,1707989280000,79.7,79.7,79.7,79.7,4230.0,79.6993,4 | |
| 2024-02-15 10:55:00,1707994500000,79.9,79.9,79.9,79.9,2700.0,79.9074,15 | |
| 2024-02-15 11:02:00,1707994920000,80.1,80.1,80.1,80.1,11650.0,80.1,22 | |
| 2024-02-15 11:05:00,1707995100000,80.031,80.031,80.001,80.001,5950.0,80.0013,21 | |
| 2024-02-15 11:10:00,1707995400000,79.8,79.8,79.8,79.8,1330.0,79.8068,5 | |
| 2024-02-15 11:13:00,1707995580000,79.869,79.87,79.869,79.87,2550.0,79.8545,6 | |
| 2024-02-15 11:20:00,1707996000000,79.5,79.5,79.5,79.5,3530.0,79.4917,7 | |
| 2024-02-15 11:26:00,1707996360000,79.616,79.616,79.616,79.616,1250.0,79.6192,3 | |
| 2024-02-15 11:30:00,1707996600000,79.722,79.722,79.722,79.722,4090.0,79.7385,13 | |
| 2024-02-15 11:34:00,1707996840000,79.9,80.1,79.87,80.1,12320.0,79.976,21 | |
| 2024-02-15 11:36:00,1707996960000,79.7,79.7,79.7,79.7,5800.0,79.7211,21 | |
| 2024-02-15 11:38:00,1707997080000,79.4,79.4,79.0,79.0,15050.0,79.2333,108 | |
| 2024-02-15 11:51:00,1707997860000,79.4,79.4,79.4,79.4,1040.0,79.3999,3 | |
| 2024-02-15 11:57:00,1707998220000,79.575,79.575,79.575,79.575,4710.0,79.5507,19 | |
| 2024-02-15 12:00:00,1707998400000,79.834,79.834,79.834,79.834,9980.0,79.8412,49 | |
| 2024-02-15 12:01:00,1707998460000,79.998,80.1,79.998,80.1,11650.0,80.0087,36 | |
| 2024-02-15 12:02:00,1707998520000,80.49,80.5,80.49,80.5,27310.0,80.4743,63 | |
| 2024-02-15 12:03:00,1707998580000,80.4,80.5,80.4,80.5,21970.0,80.4659,42 | |
| 2024-02-15 12:06:00,1707998760000,80.5,80.5,80.5,80.5,11750.0,80.48,51 | |
| 2024-02-15 12:07:00,1707998820000,80.621,80.621,80.621,80.621,3150.0,80.5532,17 | |
| 2024-02-15 12:10:00,1707999000000,80.084,80.084,79.756,79.756,7740.0,79.8892,27 | |
| 2024-02-15 12:11:00,1707999060000,79.74,79.74,79.74,79.74,4490.0,79.7603,27 | |
| 2024-02-15 12:16:00,1707999360000,79.944,79.944,79.944,79.944,2600.0,79.9798,12 | |
| 2024-02-15 12:18:00,1707999480000,79.6,79.6,79.5,79.5,13250.0,79.5697,32 | |
| 2024-02-15 12:19:00,1707999540000,79.25,79.25,79.25,79.25,5520.0,79.2715,37 | |
| 2024-02-15 12:20:00,1707999600000,79.3,79.3,79.3,79.3,2960.0,79.2738,12 | |
| 2024-02-15 12:26:00,1707999960000,79.7,79.7,79.7,79.7,1620.0,79.7309,5 | |
| 2024-02-15 12:29:00,1708000140000,79.9,79.9,79.9,79.9,4380.0,79.895,14 | |
| 2024-02-15 12:31:00,1708000260000,79.963,79.963,79.963,79.963,4280.0,79.9421,14 | |
| 2024-02-15 12:32:00,1708000320000,79.996,80.0,79.996,80.0,4950.0,79.9937,14 | |
| 2024-02-15 12:34:00,1708000440000,80.1,80.1,80.1,80.1,4300.0,80.1579,22 | |
| 2024-02-15 12:36:00,1708000560000,80.15,80.15,80.15,80.15,11210.0,80.1401,15 | |
| 2024-02-15 12:38:00,1708000680000,79.95,79.95,79.9,79.9,5550.0,79.9452,17 | |
| 2024-02-15 12:40:00,1708000800000,79.8,79.8,79.8,79.8,1140.0,79.7922,6 | |
| 2024-02-15 12:41:00,1708000860000,79.8,79.8,79.8,79.8,3140.0,79.7997,9 | |
| 2024-02-15 12:42:00,1708000920000,79.779,79.8,79.779,79.8,3540.0,79.7857,8 | |
| 2024-02-15 12:43:00,1708000980000,79.8,79.8,79.8,79.8,2020.0,79.8001,3 | |
| 2024-02-15 12:44:00,1708001040000,79.8,79.8,79.8,79.8,2740.0,79.8053,7 | |
| 2024-02-15 12:59:00,1708001940000,79.4,79.4,79.32,79.394,6550.0,79.3978,16 | |
| 2024-02-15 13:00:00,1708002000000,80.2743,80.5,79.1,79.331,97890.0,79.8877,235 | |
| 2024-02-15 13:01:00,1708002060000,79.409,79.409,79.409,79.409,2360.0,79.4242,26 | |
| 2024-02-15 13:04:00,1708002240000,79.0,79.0,79.0,79.0,3020.0,79.0605,38 | |
| 2024-02-15 13:08:00,1708002480000,79.25,79.25,79.105,79.105,4280.0,79.1622,24 | |
| 2024-02-15 13:09:00,1708002540000,79.01,79.088,79.0,79.088,15870.0,79.0189,52 | |
| 2024-02-15 13:12:00,1708002720000,78.92,78.92,78.92,78.92,5920.0,78.9168,26 | |
| 2024-02-15 13:16:00,1708002960000,79.24,79.24,79.24,79.24,1570.0,79.1682,6 | |
| 2024-02-15 13:17:00,1708003020000,79.1,79.1,79.1,79.1,1710.0,79.1211,7 | |
| 2024-02-15 13:18:00,1708003080000,79.2,79.2,79.1,79.1,2050.0,79.15,4 | |
| 2024-02-15 13:19:00,1708003140000,79.2996,79.316,79.2996,79.316,4170.0,79.2671,11 | |
| 2024-02-15 13:20:00,1708003200000,79.2,79.2,79.2,79.2,2030.0,79.1821,8 | |
| 2024-02-15 13:21:00,1708003260000,79.2,79.2,79.2,79.2,2120.0,79.1445,9 | |
| 2024-02-15 13:22:00,1708003320000,79.1,79.1,79.1,79.1,1610.0,79.0758,8 | |
| 2024-02-15 13:23:00,1708003380000,79.1,79.1,79.1,79.1,2920.0,79.0904,7 | |
| 2024-02-15 13:27:00,1708003620000,78.91,78.91,78.91,78.91,2410.0,78.8573,17 | |
| 2024-02-15 13:28:00,1708003680000,78.8,78.8,78.8,78.8,3700.0,78.794,23 | |
| 2024-02-15 13:30:00,1708003800000,79.199,79.199,79.199,79.199,7450.0,79.0676,38 | |
| 2024-02-15 13:31:00,1708003860000,79.057,79.057,78.9,78.9,9130.0,79.0238,32 | |
| 2024-02-15 13:34:00,1708004040000,79.1,79.1,79.1,79.1,3920.0,79.1081,11 | |
| 2024-02-15 13:40:00,1708004400000,79.1,79.1,79.1,79.1,3060.0,79.1449,9 | |
| 2024-02-15 13:42:00,1708004520000,79.02,79.1,79.02,79.1,6530.0,79.0754,16 | |
| 2024-02-15 13:44:00,1708004640000,79.091,79.091,79.091,79.091,2160.0,79.1433,8 | |
| 2024-02-15 13:50:00,1708005000000,79.1,79.1,79.1,79.1,5900.0,79.109,20 | |
| 2024-02-15 13:53:00,1708005180000,79.215,79.215,79.215,79.215,3740.0,79.2042,15 | |
| 2024-02-15 13:54:00,1708005240000,79.1,79.215,79.1,79.215,7340.0,79.1794,11 | |
| 2024-02-15 13:55:00,1708005300000,79.215,79.215,79.215,79.215,2890.0,79.215,9 | |
| 2024-02-15 13:56:00,1708005360000,79.331,79.331,79.215,79.265,6570.0,79.2643,37 | |
| 2024-02-15 13:57:00,1708005420000,79.265,79.265,79.265,79.265,4170.0,79.2649,9 | |
| 2024-02-15 13:58:00,1708005480000,79.26,79.264,79.26,79.264,7540.0,79.2574,24 | |
| 2024-02-15 13:59:00,1708005540000,79.27,79.27,79.25,79.25,5020.0,79.2621,8 | |
| 2024-02-15 14:03:00,1708005780000,79.0,79.0,78.8,78.8,34500.0,78.9125,49 | |
| 2024-02-15 14:04:00,1708005840000,78.71,78.71,78.71,78.71,3120.0,78.7596,15 | |
| 2024-02-15 14:05:00,1708005900000,78.995,78.995,78.995,78.995,1980.0,78.8714,9 | |
| 2024-02-15 14:06:00,1708005960000,78.8,78.8,78.8,78.8,1700.0,78.7831,10 | |
| 2024-02-15 14:09:00,1708006140000,78.721,78.928,78.721,78.928,3340.0,78.8269,10 | |
| 2024-02-15 14:10:00,1708006200000,78.829,78.829,78.829,78.829,1910.0,78.8498,11 | |
| 2024-02-15 14:12:00,1708006320000,78.702,78.702,78.702,78.702,3350.0,78.7707,21 | |
| 2024-02-15 14:13:00,1708006380000,78.7,78.7,78.7,78.7,7180.0,78.6924,39 | |
| 2024-02-15 14:15:00,1708006500000,78.9,78.9,78.9,78.9,3950.0,78.8903,12 | |
| 2024-02-15 14:16:00,1708006560000,79.0,79.0,78.98,78.98,5860.0,78.9895,20 | |
| 2024-02-15 14:17:00,1708006620000,79.073,79.073,79.073,79.073,3360.0,79.0543,9 | |
| 2024-02-15 14:18:00,1708006680000,78.986,78.986,78.986,78.986,3590.0,78.8763,20 | |
| 2024-02-15 14:19:00,1708006740000,78.8,78.8,78.8,78.8,30650.0,78.7941,25 | |
| 2024-02-15 14:22:00,1708006920000,78.919,78.919,78.919,78.919,5270.0,78.9067,22 | |
| 2024-02-15 14:24:00,1708007040000,78.81,78.81,78.81,78.81,2310.0,78.8435,16 | |
| 2024-02-15 14:25:00,1708007100000,78.989,79.2,78.989,79.2,8340.0,79.1235,26 | |
| 2024-02-15 14:26:00,1708007160000,79.2,79.228,79.1,79.1,16150.0,79.1945,40 | |
| 2024-02-15 14:27:00,1708007220000,79.28,79.4,79.28,79.4,14560.0,79.3138,38 | |
| 2024-02-15 14:28:00,1708007280000,79.379,79.379,79.379,79.379,1910.0,79.3776,19 | |
| 2024-02-15 14:29:00,1708007340000,79.389,79.389,79.2,79.2,6520.0,79.2507,29 | |
| 2024-02-15 14:30:00,1708007400000,79.244,79.3577,77.875,78.1585,527430.0,78.7719,1075 | |
| 2024-02-15 14:31:00,1708007460000,78.1595,78.417,77.596,78.002,214210.0,78.123,492 | |
| 2024-02-15 14:32:00,1708007520000,78.47,78.878,78.02,78.02,346230.0,78.4786,782 | |
| 2024-02-15 14:33:00,1708007580000,78.132,78.132,77.202,77.465,222330.0,77.6332,656 | |
| 2024-02-15 14:34:00,1708007640000,77.815,78.2,77.7,78.2,255550.0,77.954,590 | |
| 2024-02-15 14:35:00,1708007700000,78.1122,78.659,78.001,78.266,203120.0,78.2666,636 | |
| 2024-02-15 14:36:00,1708007760000,78.132,78.3762,77.806,77.921,148430.0,78.049,493 | |
| 2024-02-15 14:37:00,1708007820000,78.028,78.2,77.806,78.2,140960.0,78.0069,352 | |
| 2024-02-15 14:38:00,1708007880000,78.1575,78.551,77.9,78.402,216580.0,78.2703,521 | |
| 2024-02-15 14:39:00,1708007940000,78.107,78.598,78.0,78.5884,115570.0,78.3183,390 | |
| 2024-02-15 14:40:00,1708008000000,78.4645,79.262,78.413,79.262,159110.0,78.6918,432 | |
| 2024-02-15 14:41:00,1708008060000,79.3101,79.629,79.1845,79.413,192710.0,79.4485,611 | |
| 2024-02-15 14:42:00,1708008120000,79.424,79.747,79.338,79.5,228780.0,79.535,489 | |
| 2024-02-15 14:43:00,1708008180000,79.501,80.0456,79.501,79.838,253050.0,79.8374,807 | |
| 2024-02-15 14:44:00,1708008240000,79.8905,79.9832,79.54,79.682,90540.0,79.7723,331 | |
| 2024-02-15 14:45:00,1708008300000,79.873,80.304,79.633,80.207,141940.0,79.9972,412 | |
| 2024-02-15 14:46:00,1708008360000,80.104,80.678,80.104,80.55,175330.0,80.4291,608 | |
| 2024-02-15 14:47:00,1708008420000,80.6,80.65,80.2057,80.383,214380.0,80.5095,492 | |
| 2024-02-15 14:48:00,1708008480000,80.3115,80.336,80.0,80.045,66660.0,80.1696,408 | |
| 2024-02-15 14:49:00,1708008540000,79.902,80.6,79.902,80.305,153230.0,80.3023,411 | |
| 2024-02-15 14:50:00,1708008600000,80.124,80.268,80.02,80.129,60700.0,80.1476,247 | |
| 2024-02-15 14:51:00,1708008660000,80.299,80.437,80.16,80.375,69580.0,80.2923,309 | |
| 2024-02-15 14:52:00,1708008720000,80.3015,80.4,79.901,79.923,113860.0,80.1455,400 | |
| 2024-02-15 14:53:00,1708008780000,80.009,80.041,79.559,79.932,120370.0,79.9231,405 | |
| 2024-02-15 14:54:00,1708008840000,79.5736,79.5736,79.31,79.45,82650.0,79.465,281 | |
| 2024-02-15 14:55:00,1708008900000,79.35,79.4579,79.2865,79.2865,62070.0,79.372,249 | |
| 2024-02-15 14:56:00,1708008960000,79.22,79.3,78.8,78.81,78620.0,79.0322,323 | |
| 2024-02-15 14:57:00,1708009020000,78.701,78.852,78.345,78.4705,76420.0,78.5491,261 | |
| 2024-02-15 14:58:00,1708009080000,78.4665,78.7461,78.376,78.466,147810.0,78.5427,373 | |
| 2024-02-15 14:59:00,1708009140000,78.584,78.673,78.133,78.133,108120.0,78.5031,306 | |
| 2024-02-15 15:00:00,1708009200000,78.328,78.806,78.326,78.539,72720.0,78.6393,300 | |
| 2024-02-15 15:01:00,1708009260000,78.733,78.9445,78.555,78.884,89420.0,78.7906,260 | |
| 2024-02-15 15:02:00,1708009320000,78.841,79.152,78.8,78.924,263800.0,79.8903,319 | |
| 2024-02-15 15:03:00,1708009380000,78.923,79.1177,78.865,78.931,93400.0,78.97,563 | |
| 2024-02-15 15:04:00,1708009440000,78.866,79.0,78.7291,78.7291,145180.0,78.875,300 | |
| 2024-02-15 15:05:00,1708009500000,78.656,78.66,78.2,78.2195,80540.0,78.4278,270 | |
| 2024-02-15 15:06:00,1708009560000,78.2095,78.611,78.2095,78.402,26700.0,78.4838,161 | |
| 2024-02-15 15:07:00,1708009620000,78.796,78.859,78.5,78.6165,34410.0,78.6912,215 | |
| 2024-02-15 15:08:00,1708009680000,78.616,78.835,78.616,78.7425,49850.0,78.743,221 | |
| 2024-02-15 15:09:00,1708009740000,78.7475,78.979,78.7475,78.7909,31370.0,78.8559,155 | |
| 2024-02-15 15:10:00,1708009800000,79.0634,79.232,78.994,79.0086,40900.0,79.1588,215 | |
| 2024-02-15 15:11:00,1708009860000,79.19,79.19,78.7,78.712,55900.0,78.9586,214 | |
| 2024-02-15 15:12:00,1708009920000,78.6795,78.827,78.434,78.448,33000.0,78.6274,193 | |
| 2024-02-15 15:13:00,1708009980000,78.592,78.721,78.322,78.362,96730.0,78.5116,290 | |
| 2024-02-15 15:14:00,1708010040000,78.352,78.593,78.352,78.417,77710.0,78.5082,220 | |
| 2024-02-15 15:15:00,1708010100000,78.359,78.8416,78.294,78.8416,68180.0,78.4575,279 | |
| 2024-02-15 15:16:00,1708010160000,78.8519,78.8519,78.401,78.401,26910.0,78.5117,162 | |
| 2024-02-15 15:17:00,1708010220000,78.349,78.5,78.269,78.437,103220.0,78.3585,251 | |
| 2024-02-15 15:18:00,1708010280000,78.5765,78.788,78.5375,78.788,19210.0,78.6693,116 | |
| 2024-02-15 15:19:00,1708010340000,78.598,78.6108,78.3,78.304,35260.0,78.4925,129 | |
| 2024-02-15 15:20:00,1708010400000,78.427,78.427,78.27,78.3,37700.0,78.3107,153 | |
| 2024-02-15 15:21:00,1708010460000,78.409,78.6412,78.3,78.6412,36950.0,78.4045,133 | |
| 2024-02-15 15:22:00,1708010520000,78.535,78.6,78.52,78.52,14330.0,78.5272,118 | |
| 2024-02-15 15:23:00,1708010580000,78.596,78.674,78.324,78.46,20910.0,78.4907,96 | |
| 2024-02-15 15:24:00,1708010640000,78.375,78.637,78.375,78.637,18090.0,78.5693,119 | |
| 2024-02-15 15:25:00,1708010700000,78.64,78.7,78.64,78.7,24720.0,78.6354,91 | |
| 2024-02-15 15:26:00,1708010760000,78.7155,78.7155,78.6,78.6,14710.0,78.6233,117 | |
| 2024-02-15 15:27:00,1708010820000,78.483,78.5,78.275,78.4808,57450.0,78.3753,175 | |
| 2024-02-15 15:28:00,1708010880000,78.375,78.375,78.117,78.117,153000.0,78.2407,437 | |
| 2024-02-15 15:29:00,1708010940000,78.077,78.118,77.8092,77.899,176360.0,77.9769,437 | |
| 2024-02-15 15:30:00,1708011000000,77.8595,77.95,77.325,77.635,288320.0,77.6071,796 | |
| 2024-02-15 15:31:00,1708011060000,77.62,77.635,77.2465,77.3,191800.0,77.4839,515 | |
| 2024-02-15 15:32:00,1708011120000,77.3775,77.4,77.106,77.4,81730.0,77.2601,304 | |
| 2024-02-15 15:33:00,1708011180000,77.258,77.2975,76.669,76.669,121660.0,76.9938,486 | |
| 2024-02-15 15:34:00,1708011240000,76.7926,77.198,76.628,77.198,94040.0,76.8669,386 | |
| 2024-02-15 15:35:00,1708011300000,77.0,77.381,77.0,77.087,69650.0,77.19,290 | |
| 2024-02-15 15:36:00,1708011360000,77.0795,77.17,76.858,76.916,61540.0,77.0068,188 | |
| 2024-02-15 15:37:00,1708011420000,76.903,76.903,76.525,76.8018,171920.0,76.7338,444 | |
| 2024-02-15 15:38:00,1708011480000,76.81,76.961,76.375,76.6455,118180.0,76.5781,339 | |
| 2024-02-15 15:39:00,1708011540000,76.413,76.98,76.371,76.98,122610.0,76.5692,301 | |
| 2024-02-15 15:40:00,1708011600000,76.953,77.2,76.781,77.135,131690.0,76.9013,375 | |
| 2024-02-15 15:41:00,1708011660000,77.071,77.25,77.009,77.1131,45710.0,77.1848,201 | |
| 2024-02-15 15:42:00,1708011720000,77.2899,77.3123,76.957,76.957,26870.0,77.1403,144 | |
| 2024-02-15 15:43:00,1708011780000,77.1611,77.1611,76.9,77.057,40900.0,76.9714,186 | |
| 2024-02-15 15:44:00,1708011840000,76.8382,77.149,76.801,77.045,56770.0,76.9227,183 | |
| 2024-02-15 15:45:00,1708011900000,77.028,77.177,76.9,76.9,33550.0,76.9945,148 | |
| 2024-02-15 15:46:00,1708011960000,76.844,76.96,76.784,76.809,64220.0,76.8492,214 | |
| 2024-02-15 15:47:00,1708012020000,76.867,77.0,76.716,76.9424,63120.0,76.8071,212 | |
| 2024-02-15 15:48:00,1708012080000,77.0,77.039,76.999,77.0,31980.0,76.9911,161 | |
| 2024-02-15 15:49:00,1708012140000,76.803,76.805,76.5,76.5,46400.0,76.6639,229 | |
| 2024-02-15 15:50:00,1708012200000,76.545,76.6637,76.4495,76.4495,41480.0,76.5513,189 | |
| 2024-02-15 15:51:00,1708012260000,76.423,76.525,76.404,76.404,56020.0,76.4717,232 | |
| 2024-02-15 15:52:00,1708012320000,76.366,76.646,76.317,76.6074,82620.0,76.4682,186 | |
| 2024-02-15 15:53:00,1708012380000,76.79,77.0,76.787,77.0,46740.0,76.9163,185 | |
| 2024-02-15 15:54:00,1708012440000,77.0035,77.0035,76.784,76.827,32850.0,76.9221,169 | |
| 2024-02-15 15:55:00,1708012500000,76.892,76.95,76.6,76.61,63690.0,76.8756,151 | |
| 2024-02-15 15:56:00,1708012560000,76.7135,76.7135,76.179,76.2428,104760.0,76.3928,332 | |
| 2024-02-15 15:57:00,1708012620000,76.195,76.2485,76.118,76.1902,33980.0,76.2129,171 | |
| 2024-02-15 15:58:00,1708012680000,76.118,76.1485,75.636,76.061,189490.0,75.9475,570 | |
| 2024-02-15 15:59:00,1708012740000,76.131,76.212,75.898,76.009,74790.0,76.1046,232 | |
| 2024-02-15 16:00:00,1708012800000,76.0,76.301,76.0,76.158,54730.0,76.184,173 | |
| 2024-02-15 16:01:00,1708012860000,76.2076,76.3955,76.1535,76.376,54920.0,76.303,133 | |
| 2024-02-15 16:02:00,1708012920000,76.335,76.379,76.2136,76.285,44120.0,76.3165,121 | |
| 2024-02-15 16:03:00,1708012980000,76.328,76.645,76.328,76.645,96350.0,76.5093,260 | |
| 2024-02-15 16:04:00,1708013040000,76.5,76.676,76.039,76.039,132350.0,76.3047,271 | |
| 2024-02-15 16:05:00,1708013100000,76.2,76.2,75.801,75.801,69270.0,75.9545,217 | |
| 2024-02-15 16:06:00,1708013160000,76.0192,76.0192,75.796,75.9,35110.0,75.9248,171 | |
| 2024-02-15 16:07:00,1708013220000,75.8374,75.901,75.537,75.8091,57070.0,75.7689,243 | |
| 2024-02-15 16:08:00,1708013280000,75.541,75.762,75.202,75.253,107750.0,75.4245,379 | |
| 2024-02-15 16:09:00,1708013340000,75.349,75.349,74.801,75.0,157350.0,75.0124,587 | |
| 2024-02-15 16:10:00,1708013400000,74.906,75.131,74.53,74.782,68600.0,74.8277,291 | |
| 2024-02-15 16:11:00,1708013460000,74.7815,74.999,74.645,74.9,79480.0,74.8156,224 | |
| 2024-02-15 16:12:00,1708013520000,74.9,75.199,74.799,74.918,55570.0,74.8989,222 | |
| 2024-02-15 16:13:00,1708013580000,74.856,75.047,74.856,74.946,23300.0,74.9793,153 | |
| 2024-02-15 16:14:00,1708013640000,75.155,75.233,74.773,74.802,117450.0,74.944,361 | |
| 2024-02-15 16:15:00,1708013700000,75.227,75.227,74.94,75.2215,44750.0,75.1257,156 | |
| 2024-02-15 16:16:00,1708013760000,75.176,75.2705,74.941,75.2202,36810.0,75.1188,125 | |
| 2024-02-15 16:17:00,1708013820000,75.299,75.3,75.1811,75.1811,22180.0,75.2913,149 | |
| 2024-02-15 16:18:00,1708013880000,75.364,75.682,75.364,75.6636,45910.0,75.507,161 | |
| 2024-02-15 16:19:00,1708013940000,75.5925,75.788,75.5925,75.7616,61490.0,75.6642,134 | |
| 2024-02-15 16:20:00,1708014000000,75.792,75.9339,75.415,75.6984,63620.0,75.6431,234 | |
| 2024-02-15 16:21:00,1708014060000,75.6035,75.786,75.6035,75.777,34730.0,75.681,109 | |
| 2024-02-15 16:22:00,1708014120000,75.788,76.0038,75.714,76.0,87050.0,75.9466,212 | |
| 2024-02-15 16:23:00,1708014180000,75.9716,76.1988,75.9716,76.174,22890.0,76.0584,167 | |
| 2024-02-15 16:24:00,1708014240000,76.1354,76.196,75.983,75.983,43080.0,76.0891,168 | |
| 2024-02-15 16:25:00,1708014300000,76.02,76.138,75.912,75.912,14280.0,76.0183,79 | |
| 2024-02-15 16:26:00,1708014360000,75.966,76.11,75.9219,75.9219,16350.0,76.0079,63 | |
| 2024-02-15 16:27:00,1708014420000,76.19,76.2,76.1895,76.2,23280.0,76.1639,108 | |
| 2024-02-15 16:28:00,1708014480000,76.21,76.495,76.193,76.495,50190.0,76.3697,139 | |
| 2024-02-15 16:29:00,1708014540000,76.4033,76.6,76.4033,76.6,26460.0,76.5308,119 | |
| 2024-02-15 16:30:00,1708014600000,76.536,76.698,76.5,76.698,38890.0,76.6077,129 | |
| 2024-02-15 16:31:00,1708014660000,76.699,76.889,76.681,76.889,58490.0,76.799,122 | |
| 2024-02-15 16:32:00,1708014720000,76.869,76.869,76.5627,76.743,41940.0,76.7368,125 | |
| 2024-02-15 16:33:00,1708014780000,76.7667,76.772,76.6955,76.722,8980.0,76.7262,56 | |
| 2024-02-15 16:34:00,1708014840000,76.725,76.7941,76.5,76.5985,35880.0,76.6025,127 | |
| 2024-02-15 16:35:00,1708014900000,76.575,76.689,76.5391,76.5391,22770.0,76.645,72 | |
| 2024-02-15 16:36:00,1708014960000,76.7908,76.8,76.582,76.582,16560.0,76.7101,66 | |
| 2024-02-15 16:37:00,1708015020000,76.524,76.5315,76.4813,76.5001,27860.0,76.505,93 | |
| 2024-02-15 16:38:00,1708015080000,76.521,76.521,76.516,76.516,10590.0,76.5165,47 | |
| 2024-02-15 16:39:00,1708015140000,76.4499,76.577,76.4499,76.55,15290.0,76.5403,58 | |
| 2024-02-15 16:40:00,1708015200000,76.651,76.652,76.5642,76.5642,22390.0,76.6128,84 | |
| 2024-02-15 16:41:00,1708015260000,76.6645,76.6816,76.595,76.595,27490.0,76.6521,105 | |
| 2024-02-15 16:42:00,1708015320000,76.624,76.629,76.5,76.539,17830.0,76.5597,94 | |
| 2024-02-15 16:43:00,1708015380000,76.5813,76.6,76.5813,76.6,10390.0,76.5748,55 | |
| 2024-02-15 16:44:00,1708015440000,76.581,76.685,76.53,76.685,21780.0,76.6265,84 | |
| 2024-02-15 16:45:00,1708015500000,76.7376,76.7639,76.694,76.7639,8130.0,76.7349,56 | |
| 2024-02-15 16:46:00,1708015560000,76.65,76.65,76.5817,76.584,18980.0,76.6113,95 | |
| 2024-02-15 16:47:00,1708015620000,76.562,76.601,76.5595,76.5595,26650.0,76.5655,70 | |
| 2024-02-15 16:48:00,1708015680000,76.5185,76.693,76.502,76.693,21690.0,76.568,89 | |
| 2024-02-15 16:49:00,1708015740000,76.7,76.767,76.682,76.767,9590.0,76.7261,46 | |
| 2024-02-15 16:50:00,1708015800000,76.772,76.772,76.772,76.772,6300.0,76.7048,55 | |
| 2024-02-15 16:51:00,1708015860000,76.682,76.697,76.682,76.697,7410.0,76.68,55 | |
| 2024-02-15 16:52:00,1708015920000,76.634,76.634,76.578,76.578,11110.0,76.5725,76 | |
| 2024-02-15 16:53:00,1708015980000,76.511,76.511,76.494,76.506,12970.0,76.4944,66 | |
| 2024-02-15 16:54:00,1708016040000,76.462,76.462,76.231,76.29,21180.0,76.346,94 | |
| 2024-02-15 16:55:00,1708016100000,76.3705,76.4429,76.333,76.339,10260.0,76.3492,48 | |
| 2024-02-15 16:56:00,1708016160000,76.538,76.551,76.538,76.551,15320.0,76.5136,85 | |
| 2024-02-15 16:57:00,1708016220000,76.6795,76.7,76.652,76.7,20920.0,76.6794,78 | |
| 2024-02-15 16:58:00,1708016280000,76.795,76.795,76.76,76.76,16560.0,76.7709,135 | |
| 2024-02-15 16:59:00,1708016340000,76.63,76.858,76.63,76.8299,51370.0,76.7998,140 | |
| 2024-02-15 17:00:00,1708016400000,76.87,77.052,76.869,77.052,53720.0,76.9874,171 | |
| 2024-02-15 17:02:00,1708016520000,77.078,77.083,76.853,76.853,19360.0,76.9882,94 | |
| 2024-02-15 17:03:00,1708016580000,76.9739,77.05,76.8835,77.05,8180.0,76.9889,58 | |
| 2024-02-15 17:04:00,1708016640000,77.0416,77.1,77.0416,77.1,23480.0,77.0693,71 | |
| 2024-02-15 17:05:00,1708016700000,76.998,76.998,76.8292,76.8292,13660.0,76.9574,101 | |
| 2024-02-15 17:06:00,1708016760000,76.7633,76.914,76.7633,76.91,64770.0,76.8885,121 | |
| 2024-02-15 17:07:00,1708016820000,76.9,77.0647,76.8928,76.8928,19760.0,76.9991,88 | |
| 2024-02-15 17:08:00,1708016880000,77.039,77.069,77.039,77.069,8650.0,77.0379,46 | |
| 2024-02-15 17:09:00,1708016940000,77.089,77.2845,76.904,77.2808,48950.0,77.156,149 | |
| 2024-02-15 17:10:00,1708017000000,77.2825,77.2825,77.1028,77.1028,35840.0,77.2193,157 | |
| 2024-02-15 17:11:00,1708017060000,77.018,77.1821,77.018,77.1821,22960.0,77.0415,87 | |
| 2024-02-15 17:12:00,1708017120000,77.182,77.182,76.881,77.029,57220.0,77.0219,128 | |
| 2024-02-15 17:13:00,1708017180000,76.893,76.901,76.893,76.901,8070.0,76.9134,66 | |
| 2024-02-15 17:14:00,1708017240000,76.969,77.0106,76.959,77.0106,16830.0,76.953,76 | |
| 2024-02-15 17:15:00,1708017300000,77.136,77.136,77.0041,77.0041,10500.0,77.0761,46 | |
| 2024-02-15 17:16:00,1708017360000,77.1849,77.1849,77.0855,77.0855,7400.0,77.1189,46 | |
| 2024-02-15 17:17:00,1708017420000,77.109,77.109,77.07,77.07,6440.0,77.1051,44 | |
| 2024-02-15 17:18:00,1708017480000,77.122,77.15,77.122,77.15,11400.0,77.1133,71 | |
| 2024-02-15 17:19:00,1708017540000,77.114,77.227,77.114,77.227,14680.0,77.1874,66 | |
| 2024-02-15 17:20:00,1708017600000,77.125,77.125,77.045,77.104,11950.0,77.0792,64 | |
| 2024-02-15 17:21:00,1708017660000,76.973,77.0,76.9495,76.952,8870.0,77.0002,52 | |
| 2024-02-15 17:22:00,1708017720000,76.912,76.9915,76.8678,76.8911,12650.0,76.9117,45 | |
| 2024-02-15 17:23:00,1708017780000,76.986,76.986,76.655,76.7,43240.0,76.7879,188 | |
| 2024-02-15 17:24:00,1708017840000,76.6334,76.6334,76.401,76.401,23980.0,76.5594,98 | |
| 2024-02-15 17:25:00,1708017900000,76.311,76.3849,75.623,75.998,171660.0,76.0462,402 | |
| 2024-02-15 17:26:00,1708017960000,76.057,76.147,76.041,76.147,19370.0,76.0848,96 | |
| 2024-02-15 17:27:00,1708018020000,76.053,76.1569,76.053,76.1569,10090.0,76.1326,43 | |
| 2024-02-15 17:28:00,1708018080000,76.562,76.562,76.398,76.398,20190.0,76.4725,64 | |
| 2024-02-15 17:29:00,1708018140000,76.451,76.452,76.207,76.207,36910.0,76.5691,95 | |
| 2024-02-15 17:30:00,1708018200000,76.3568,76.3568,76.096,76.1215,20580.0,76.2179,67 | |
| 2024-02-15 17:31:00,1708018260000,76.048,76.048,76.0,76.0,14090.0,76.0478,84 | |
| 2024-02-15 17:32:00,1708018320000,76.0,76.096,76.0,76.0345,28740.0,76.0454,99 | |
| 2024-02-15 17:33:00,1708018380000,76.011,76.011,75.81,75.81,26220.0,75.907,102 | |
| 2024-02-15 17:34:00,1708018440000,75.83,75.83,75.503,75.503,34470.0,75.6549,155 | |
| 2024-02-15 17:35:00,1708018500000,75.6695,75.786,75.6695,75.762,50570.0,75.7205,228 | |
| 2024-02-15 17:36:00,1708018560000,75.803,75.924,75.803,75.924,15890.0,75.8319,58 | |
| 2024-02-15 17:37:00,1708018620000,75.751,75.751,75.516,75.522,19220.0,75.6084,92 | |
| 2024-02-15 17:38:00,1708018680000,75.493,75.493,75.28,75.3587,21150.0,75.3872,159 | |
| 2024-02-15 17:39:00,1708018740000,75.3,75.3605,75.2432,75.2432,12100.0,75.3286,63 | |
| 2024-02-15 17:40:00,1708018800000,75.231,75.231,75.0681,75.0692,54450.0,75.1667,210 | |
| 2024-02-15 17:41:00,1708018860000,75.2,75.282,75.152,75.2245,37020.0,75.2152,149 | |
| 2024-02-15 17:42:00,1708018920000,75.172,75.177,75.1425,75.155,42930.0,75.1723,86 | |
| 2024-02-15 17:43:00,1708018980000,75.155,75.2816,75.155,75.225,32420.0,75.2107,119 | |
| 2024-02-15 17:44:00,1708019040000,75.288,75.329,75.2305,75.329,41660.0,75.276,126 | |
| 2024-02-15 17:45:00,1708019100000,75.205,75.205,75.0728,75.111,29040.0,75.1292,106 | |
| 2024-02-15 17:46:00,1708019160000,75.1525,75.199,75.1325,75.1325,19500.0,75.1315,135 | |
| 2024-02-15 17:47:00,1708019220000,75.094,75.203,74.914,74.914,61560.0,75.0405,258 | |
| 2024-02-15 17:48:00,1708019280000,74.993,74.993,74.889,74.889,23640.0,74.9239,146 | |
| 2024-02-15 17:49:00,1708019340000,74.804,74.841,74.6835,74.841,56890.0,74.7965,284 | |
| 2024-02-15 17:50:00,1708019400000,74.8208,75.0,74.8208,74.985,39970.0,74.9599,131 | |
| 2024-02-15 17:51:00,1708019460000,74.979,75.1192,74.92,75.097,36770.0,75.0112,139 | |
| 2024-02-15 17:52:00,1708019520000,75.208,75.272,75.208,75.272,9090.0,75.2103,65 | |
| 2024-02-15 17:53:00,1708019580000,75.285,75.378,75.2593,75.378,22390.0,75.3332,92 | |
| 2024-02-15 17:54:00,1708019640000,75.3635,75.487,75.148,75.277,71580.0,75.3761,141 | |
| 2024-02-15 17:55:00,1708019700000,75.28,75.302,75.28,75.302,13950.0,75.3046,102 | |
| 2024-02-15 17:56:00,1708019760000,75.3425,75.43,75.2349,75.2349,22960.0,75.3425,92 | |
| 2024-02-15 17:57:00,1708019820000,75.3535,75.3535,75.006,75.095,28020.0,75.1821,114 | |
| 2024-02-15 17:58:00,1708019880000,75.118,75.229,75.104,75.104,18280.0,75.1919,70 | |
| 2024-02-15 17:59:00,1708019940000,75.1,75.1,74.9,74.9241,30410.0,74.9719,142 | |
| 2024-02-15 18:00:00,1708020000000,74.702,74.8015,74.608,74.608,41420.0,74.7493,181 | |
| 2024-02-15 18:01:00,1708020060000,74.663,74.663,74.545,74.6232,56230.0,74.6218,334 | |
| 2024-02-15 18:02:00,1708020120000,74.643,74.72,74.61,74.61,29110.0,74.6795,125 | |
| 2024-02-15 18:03:00,1708020180000,74.625,74.653,74.208,74.653,137850.0,74.4892,464 | |
| 2024-02-15 18:04:00,1708020240000,74.7145,74.755,74.6615,74.7475,24670.0,74.7022,75 | |
| 2024-02-15 18:05:00,1708020300000,74.738,74.8674,74.6497,74.767,19760.0,74.7698,83 | |
| 2024-02-15 18:06:00,1708020360000,74.772,74.889,74.69,74.889,81020.0,74.8432,165 | |
| 2024-02-15 18:07:00,1708020420000,74.938,74.938,74.827,74.841,23310.0,74.8697,94 | |
| 2024-02-15 18:08:00,1708020480000,74.827,74.917,74.827,74.915,25320.0,74.887,85 | |
| 2024-02-15 18:09:00,1708020540000,74.886,74.933,74.8085,74.899,79230.0,74.8692,214 | |
| 2024-02-15 18:10:00,1708020600000,74.865,75.0,74.865,74.967,29370.0,74.9617,131 | |
| 2024-02-15 18:11:00,1708020660000,74.9967,74.9967,74.814,74.897,33410.0,74.8791,92 | |
| 2024-02-15 18:12:00,1708020720000,75.03,75.0559,75.03,75.0559,14670.0,75.0722,121 | |
| 2024-02-15 18:13:00,1708020780000,74.9843,75.1057,74.983,74.983,13960.0,75.0526,76 | |
| 2024-02-15 18:14:00,1708020840000,75.05,75.229,75.0,75.093,25760.0,75.0756,80 | |
| 2024-02-15 18:15:00,1708020900000,75.0801,75.124,74.895,74.902,24100.0,74.9961,100 | |
| 2024-02-15 18:16:00,1708020960000,74.866,74.866,74.6705,74.713,46010.0,74.7839,146 | |
| 2024-02-15 18:17:00,1708021020000,74.695,74.72,74.625,74.72,22230.0,74.6735,100 | |
| 2024-02-15 18:18:00,1708021080000,74.625,74.7,74.585,74.643,84490.0,74.6231,176 | |
| 2024-02-15 18:19:00,1708021140000,74.6584,74.69,74.614,74.6595,92110.0,74.6468,242 | |
| 2024-02-15 18:20:00,1708021200000,74.677,74.7633,74.624,74.624,24810.0,74.6946,102 | |
| 2024-02-15 18:21:00,1708021260000,74.603,74.641,74.403,74.6,87430.0,74.5715,224 | |
| 2024-02-15 18:22:00,1708021320000,74.639,74.6555,74.584,74.619,26050.0,74.6246,121 | |
| 2024-02-15 18:23:00,1708021380000,74.5285,74.5285,74.5285,74.5285,55340.0,74.519,81 | |
| 2024-02-15 18:24:00,1708021440000,74.6225,74.6225,74.6225,74.6225,7190.0,74.6278,64 | |
| 2024-02-15 18:25:00,1708021500000,74.635,74.72,74.635,74.72,13490.0,74.7023,74 | |
| 2024-02-15 18:26:00,1708021560000,74.947,75.094,74.947,74.9975,23350.0,74.992,91 | |
| 2024-02-15 18:27:00,1708021620000,75.068,75.068,75.018,75.0238,10130.0,75.0298,66 | |
| 2024-02-15 18:28:00,1708021680000,75.045,75.0895,74.995,75.0,18460.0,75.0224,88 | |
| 2024-02-15 18:29:00,1708021740000,74.881,74.885,74.881,74.885,13490.0,74.9184,54 | |
| 2024-02-15 18:30:00,1708021800000,74.899,74.899,74.843,74.843,18950.0,74.891,120 | |
| 2024-02-15 18:31:00,1708021860000,74.9894,74.9894,74.8515,74.8515,12280.0,74.8733,49 | |
| 2024-02-15 18:32:00,1708021920000,74.7458,74.9584,74.737,74.9584,25170.0,74.8204,101 | |
| 2024-02-15 18:33:00,1708021980000,74.848,74.848,74.742,74.742,10540.0,74.8263,75 | |
| 2024-02-15 18:34:00,1708022040000,74.784,74.784,74.703,74.777,24640.0,74.7696,63 | |
| 2024-02-15 18:35:00,1708022100000,74.7511,74.7511,74.559,74.559,28140.0,74.6173,106 | |
| 2024-02-15 18:36:00,1708022160000,74.541,74.541,74.4,74.408,46600.0,74.4418,202 | |
| 2024-02-15 18:37:00,1708022220000,74.541,74.541,74.39,74.5105,13910.0,74.5247,74 | |
| 2024-02-15 18:38:00,1708022280000,74.414,74.633,74.414,74.633,10120.0,74.5643,64 | |
| 2024-02-15 18:39:00,1708022340000,74.5095,74.551,74.374,74.551,30140.0,74.5122,89 | |
| 2024-02-15 18:40:00,1708022400000,74.414,74.704,74.414,74.527,21120.0,74.561,75 | |
| 2024-02-15 18:41:00,1708022460000,74.5571,74.5571,74.541,74.541,15940.0,74.5557,100 | |
| 2024-02-15 18:42:00,1708022520000,74.511,74.511,74.254,74.254,16640.0,74.413,94 | |
| 2024-02-15 18:43:00,1708022580000,74.313,74.313,74.262,74.262,32920.0,74.3147,133 | |
| 2024-02-15 18:44:00,1708022640000,74.314,74.314,74.09,74.101,53280.0,74.1867,247 | |
| 2024-02-15 18:45:00,1708022700000,74.187,74.206,74.027,74.089,94490.0,74.0905,364 | |
| 2024-02-15 18:46:00,1708022760000,74.051,74.185,74.026,74.1,32160.0,74.1155,154 | |
| 2024-02-15 18:47:00,1708022820000,74.06,74.15,74.06,74.0995,18940.0,74.1166,80 | |
| 2024-02-15 18:48:00,1708022880000,74.158,74.382,74.158,74.382,37130.0,74.2311,278 | |
| 2024-02-15 18:49:00,1708022940000,74.412,74.546,74.301,74.372,29800.0,74.3833,125 | |
| 2024-02-15 18:50:00,1708023000000,74.295,74.447,74.295,74.447,18480.0,74.416,116 | |
| 2024-02-15 18:51:00,1708023060000,74.382,74.419,74.297,74.3,38320.0,74.3619,145 | |
| 2024-02-15 18:52:00,1708023120000,74.27,74.27,74.1855,74.1855,21380.0,74.2152,140 | |
| 2024-02-15 18:53:00,1708023180000,74.016,74.016,73.626,73.6985,111370.0,73.8413,531 | |
| 2024-02-15 18:54:00,1708023240000,73.7,73.7,73.5162,73.605,80240.0,73.605,281 | |
| 2024-02-15 18:55:00,1708023300000,73.5,73.5,73.0518,73.0518,52340.0,73.2826,345 | |
| 2024-02-15 18:56:00,1708023360000,73.203,73.481,73.203,73.3,84410.0,73.3354,246 | |
| 2024-02-15 18:57:00,1708023420000,73.299,73.3,73.069,73.214,107850.0,73.2334,245 | |
| 2024-02-15 18:58:00,1708023480000,73.101,73.235,73.101,73.235,31530.0,73.1893,169 | |
| 2024-02-15 18:59:00,1708023540000,73.167,73.3024,73.167,73.3007,33050.0,73.239,152 | |
| 2024-02-15 19:00:00,1708023600000,73.132,73.293,72.72,72.8,97140.0,72.9624,481 | |
| 2024-02-15 19:01:00,1708023660000,72.801,73.077,72.501,72.7072,167960.0,72.7298,570 | |
| 2024-02-15 19:02:00,1708023720000,72.725,72.862,72.671,72.7294,42450.0,72.7743,178 | |
| 2024-02-15 19:03:00,1708023780000,72.7582,72.999,72.6905,72.999,55240.0,72.8159,156 | |
| 2024-02-15 19:04:00,1708023840000,72.886,72.9902,72.7,72.708,59570.0,72.8419,257 | |
| 2024-02-15 19:05:00,1708023900000,72.721,72.721,72.504,72.549,73540.0,72.6038,254 | |
| 2024-02-15 19:06:00,1708023960000,72.504,72.526,72.2665,72.2665,123770.0,72.4567,474 | |
| 2024-02-15 19:07:00,1708024020000,72.2,72.493,72.091,72.3919,73010.0,72.2209,283 | |
| 2024-02-15 19:08:00,1708024080000,72.12,72.4283,72.12,72.2395,62490.0,72.2783,246 | |
| 2024-02-15 19:09:00,1708024140000,72.283,72.398,72.059,72.09,65260.0,72.1835,235 | |
| 2024-02-15 19:10:00,1708024200000,72.08,72.393,72.051,72.0805,34430.0,72.126,162 | |
| 2024-02-15 19:11:00,1708024260000,72.02,72.1175,71.618,71.712,121650.0,71.8597,515 | |
| 2024-02-15 19:12:00,1708024320000,71.7443,71.7443,70.7514,71.15,242160.0,71.1977,646 | |
| 2024-02-15 19:13:00,1708024380000,71.133,71.8275,71.1,71.7587,104170.0,71.4141,293 | |
| 2024-02-15 19:14:00,1708024440000,71.834,71.989,71.4,71.816,128730.0,71.7738,314 | |
| 2024-02-15 19:15:00,1708024500000,71.8115,72.1865,71.781,72.129,102510.0,72.0454,296 | |
| 2024-02-15 19:16:00,1708024560000,72.131,72.2,72.0896,72.1823,35930.0,72.1573,151 | |
| 2024-02-15 19:17:00,1708024620000,72.1,72.282,71.991,72.043,79710.0,72.1335,314 | |
| 2024-02-15 19:18:00,1708024680000,71.958,72.179,71.9475,72.177,39200.0,72.0455,163 | |
| 2024-02-15 19:19:00,1708024740000,72.178,72.178,71.9406,71.9406,39090.0,72.0668,165 | |
| 2024-02-15 19:20:00,1708024800000,72.0515,72.162,71.711,71.789,57860.0,71.9167,223 | |
| 2024-02-15 19:21:00,1708024860000,71.805,71.877,71.4,71.4,58760.0,71.603,306 | |
| 2024-02-15 19:22:00,1708024920000,71.4,71.4,71.161,71.161,66430.0,71.2585,275 | |
| 2024-02-15 19:23:00,1708024980000,71.198,71.3875,71.027,71.25,46500.0,71.2395,175 | |
| 2024-02-15 19:24:00,1708025040000,71.166,71.3717,71.1398,71.326,32280.0,71.2623,156 | |
| 2024-02-15 19:25:00,1708025100000,71.161,71.2,71.012,71.1,46960.0,71.1572,178 | |
| 2024-02-15 19:26:00,1708025160000,71.0716,71.311,71.0,71.1369,51160.0,71.1153,267 | |
| 2024-02-15 19:27:00,1708025220000,71.315,71.3835,71.175,71.306,49650.0,71.2375,147 | |
| 2024-02-15 19:28:00,1708025280000,71.306,71.312,71.126,71.126,54430.0,71.1892,242 | |
| 2024-02-15 19:29:00,1708025340000,71.205,71.3,71.164,71.164,23280.0,71.2057,108 | |
| 2024-02-15 19:30:00,1708025400000,71.2499,71.55,71.2499,71.4745,63980.0,71.3866,230 | |
| 2024-02-15 19:31:00,1708025460000,71.6008,71.853,71.456,71.7821,63750.0,71.7314,123 | |
| 2024-02-15 19:32:00,1708025520000,71.8065,71.818,71.43,71.43,47200.0,71.6364,242 | |
| 2024-02-15 19:33:00,1708025580000,71.304,71.577,71.304,71.547,24090.0,71.5066,98 | |
| 2024-02-15 19:34:00,1708025640000,71.5545,71.8,71.5545,71.8,24570.0,71.6858,100 | |
| 2024-02-15 19:35:00,1708025700000,71.9,71.9363,71.742,71.826,26850.0,71.8625,116 | |
| 2024-02-15 19:36:00,1708025760000,71.826,71.971,71.762,71.971,30800.0,71.8684,128 | |
| 2024-02-15 19:37:00,1708025820000,71.92,71.986,71.8,71.986,33660.0,71.9609,130 | |
| 2024-02-15 19:38:00,1708025880000,72.0917,72.2,72.0917,72.0975,30640.0,72.1561,148 | |
| 2024-02-15 19:39:00,1708025940000,72.1275,72.2,72.0541,72.105,37200.0,72.11,127 | |
| 2024-02-15 19:40:00,1708026000000,72.1973,72.33,72.1805,72.306,42760.0,72.2783,154 | |
| 2024-02-15 19:41:00,1708026060000,72.378,72.497,72.317,72.317,63810.0,72.3846,226 | |
| 2024-02-15 19:42:00,1708026120000,72.3327,72.474,72.3327,72.474,28970.0,72.3945,136 | |
| 2024-02-15 19:43:00,1708026180000,72.39,72.518,72.39,72.518,40120.0,72.4587,171 | |
| 2024-02-15 19:44:00,1708026240000,72.58,72.6525,72.492,72.492,86800.0,72.5913,261 | |
| 2024-02-15 19:45:00,1708026300000,72.469,72.7,72.4548,72.6542,52160.0,72.5607,140 | |
| 2024-02-15 19:46:00,1708026360000,72.657,72.7282,72.5035,72.5785,51960.0,72.6004,177 | |
| 2024-02-15 19:47:00,1708026420000,72.5822,72.687,72.5822,72.64,32360.0,72.6363,129 | |
| 2024-02-15 19:48:00,1708026480000,72.528,72.647,72.4611,72.4745,29040.0,72.4959,112 | |
| 2024-02-15 19:49:00,1708026540000,72.536,72.642,72.442,72.6,50140.0,72.5829,164 | |
| 2024-02-15 19:50:00,1708026600000,72.58,72.634,72.528,72.629,37880.0,72.5884,125 | |
| 2024-02-15 19:51:00,1708026660000,72.507,72.6,72.424,72.424,17340.0,72.5102,101 | |
| 2024-02-15 19:52:00,1708026720000,72.587,72.588,72.478,72.5,28470.0,72.5212,108 | |
| 2024-02-15 19:53:00,1708026780000,72.5,72.5,72.5,72.5,10870.0,72.5124,58 | |
| 2024-02-15 19:54:00,1708026840000,72.511,72.5592,72.4,72.4,24290.0,72.4717,121 | |
| 2024-02-15 19:55:00,1708026900000,72.3523,72.444,72.3523,72.431,13650.0,72.4205,94 | |
| 2024-02-15 19:56:00,1708026960000,72.4,72.429,72.35,72.399,28290.0,72.4009,119 | |
| 2024-02-15 19:57:00,1708027020000,72.3522,72.536,72.2563,72.536,29560.0,72.314,109 | |
| 2024-02-15 19:58:00,1708027080000,72.327,72.582,72.3,72.548,90540.0,72.4967,286 | |
| 2024-02-15 19:59:00,1708027140000,72.55,72.55,72.477,72.482,17470.0,72.5293,56 | |
| 2024-02-15 20:00:00,1708027200000,72.413,72.424,72.39,72.39,11070.0,72.4247,88 | |
| 2024-02-15 20:01:00,1708027260000,72.4,72.474,72.296,72.4,19450.0,72.3718,84 | |
| 2024-02-15 20:02:00,1708027320000,72.224,72.311,72.127,72.131,24690.0,72.2185,134 | |
| 2024-02-15 20:03:00,1708027380000,72.132,72.262,72.12,72.189,14130.0,72.1575,102 | |
| 2024-02-15 20:04:00,1708027440000,72.1111,72.1111,72.1111,72.1111,11490.0,72.1168,96 | |
| 2024-02-15 20:05:00,1708027500000,72.037,72.0715,71.901,71.901,30990.0,71.9912,177 | |
| 2024-02-15 20:06:00,1708027560000,71.8718,71.897,71.764,71.8,24380.0,71.8239,108 | |
| 2024-02-15 20:07:00,1708027620000,71.803,71.803,71.6209,71.6209,20090.0,71.7042,87 | |
| 2024-02-15 20:08:00,1708027680000,71.6705,71.811,71.6705,71.811,26440.0,71.7659,118 | |
| 2024-02-15 20:09:00,1708027740000,71.719,71.888,71.677,71.677,19850.0,71.7456,62 | |
| 2024-02-15 20:10:00,1708027800000,71.7,71.75,71.614,71.75,65350.0,71.7398,125 | |
| 2024-02-15 20:11:00,1708027860000,71.7155,71.8,71.7049,71.779,23300.0,71.751,124 | |
| 2024-02-15 20:12:00,1708027920000,71.8514,72.2113,71.8514,72.147,21410.0,72.0128,125 | |
| 2024-02-15 20:13:00,1708027980000,72.14,72.155,71.99,71.99,18380.0,72.0594,106 | |
| 2024-02-15 20:14:00,1708028040000,71.9335,71.9335,71.9129,71.9129,6660.0,71.9796,56 | |
| 2024-02-15 20:15:00,1708028100000,71.981,71.995,71.8165,71.8165,32100.0,71.9287,78 | |
| 2024-02-15 20:16:00,1708028160000,71.845,71.9111,71.803,71.803,25120.0,71.8269,100 | |
| 2024-02-15 20:17:00,1708028220000,71.688,71.744,71.5545,71.565,25030.0,71.6454,147 | |
| 2024-02-15 20:18:00,1708028280000,71.607,71.607,71.364,71.5,75160.0,71.4651,209 | |
| 2024-02-15 20:19:00,1708028340000,71.5,71.6,71.3987,71.5,34630.0,71.497,139 | |
| 2024-02-15 20:20:00,1708028400000,71.49,71.8149,71.49,71.786,51680.0,71.7208,115 | |
| 2024-02-15 20:21:00,1708028460000,71.673,71.913,71.673,71.913,21710.0,71.8396,128 | |
| 2024-02-15 20:22:00,1708028520000,71.881,71.907,71.881,71.907,11290.0,71.8807,71 | |
| 2024-02-15 20:23:00,1708028580000,71.9803,71.9803,71.833,71.964,7170.0,71.8834,46 | |
| 2024-02-15 20:24:00,1708028640000,71.8052,71.965,71.69,71.76,30330.0,71.8273,138 | |
| 2024-02-15 20:25:00,1708028700000,71.85,71.91,71.85,71.91,19240.0,71.8615,115 | |
| 2024-02-15 20:26:00,1708028760000,71.788,72.05,71.788,72.05,21780.0,71.9731,100 | |
| 2024-02-15 20:27:00,1708028820000,71.9755,72.09,71.95,71.9985,49140.0,71.9897,135 | |
| 2024-02-15 20:28:00,1708028880000,72.0,72.0,71.843,71.9967,17660.0,71.9536,79 | |
| 2024-02-15 20:29:00,1708028940000,71.964,72.007,71.964,72.007,15190.0,72.0017,89 | |
| 2024-02-15 20:30:00,1708029000000,71.983,72.0805,71.983,72.006,30560.0,72.0229,129 | |
| 2024-02-15 20:31:00,1708029060000,71.89,71.914,71.842,71.8458,21920.0,71.8877,180 | |
| 2024-02-15 20:32:00,1708029120000,71.882,71.882,71.8,71.8,12670.0,71.8118,91 | |
| 2024-02-15 20:33:00,1708029180000,71.7635,71.7635,71.645,71.645,45040.0,71.7471,75 | |
| 2024-02-15 20:34:00,1708029240000,71.7,71.7955,71.54,71.665,272130.0,71.698,247 | |
| 2024-02-15 20:35:00,1708029300000,71.728,71.824,71.665,71.824,58080.0,71.7665,114 | |
| 2024-02-15 20:36:00,1708029360000,71.762,71.762,71.557,71.677,32590.0,71.6971,187 | |
| 2024-02-15 20:37:00,1708029420000,71.694,71.7611,71.5,71.5235,65870.0,71.6015,211 | |
| 2024-02-15 20:38:00,1708029480000,71.5,71.623,71.499,71.619,60930.0,71.5494,199 | |
| 2024-02-15 20:39:00,1708029540000,71.568,71.576,71.47,71.5495,25580.0,71.5569,94 | |
| 2024-02-15 20:40:00,1708029600000,71.5547,71.6427,71.5547,71.6427,42290.0,71.6048,150 | |
| 2024-02-15 20:41:00,1708029660000,71.639,71.683,71.484,71.538,61020.0,71.609,206 | |
| 2024-02-15 20:42:00,1708029720000,71.599,71.751,71.5896,71.642,89200.0,71.6435,175 | |
| 2024-02-15 20:43:00,1708029780000,71.591,71.6639,71.586,71.6639,16590.0,71.6369,112 | |
| 2024-02-15 20:44:00,1708029840000,71.5,71.552,71.454,71.5015,30230.0,71.5367,186 | |
| 2024-02-15 20:45:00,1708029900000,71.49,71.503,71.484,71.5005,38400.0,71.5009,213 | |
| 2024-02-15 20:46:00,1708029960000,71.4695,71.4695,71.157,71.173,42010.0,71.3587,256 | |
| 2024-02-15 20:47:00,1708030020000,71.231,71.339,71.167,71.2011,43540.0,71.2738,163 | |
| 2024-02-15 20:48:00,1708030080000,71.291,71.456,71.262,71.379,88200.0,71.349,296 | |
| 2024-02-15 20:49:00,1708030140000,71.497,71.497,71.235,71.304,30990.0,71.3745,178 | |
| 2024-02-15 20:50:00,1708030200000,71.401,71.766,71.401,71.733,57920.0,71.6043,245 | |
| 2024-02-15 20:51:00,1708030260000,71.739,71.809,71.705,71.8055,40560.0,71.7488,199 | |
| 2024-02-15 20:52:00,1708030320000,71.811,71.98,71.7426,71.959,68030.0,71.8688,233 | |
| 2024-02-15 20:53:00,1708030380000,71.949,71.954,71.84,71.84,37460.0,71.8963,192 | |
| 2024-02-15 20:54:00,1708030440000,71.838,72.0,71.766,71.837,86620.0,71.8289,367 | |
| 2024-02-15 20:55:00,1708030500000,71.8509,71.991,71.8509,71.991,32330.0,71.9164,183 | |
| 2024-02-15 20:56:00,1708030560000,71.994,72.005,71.941,72.005,48550.0,71.9799,228 | |
| 2024-02-15 20:57:00,1708030620000,71.987,72.0655,71.9222,72.057,77020.0,72.0053,374 | |
| 2024-02-15 20:58:00,1708030680000,72.057,72.099,71.906,71.9525,108580.0,72.0155,490 | |
| 2024-02-15 20:59:00,1708030740000,71.887,71.906,71.8,71.8,141000.0,71.8619,676 | |
| 2024-02-15 21:00:00,1708030800000,71.8,71.8,71.8,71.8,23290.0,71.8021,23 | |
| 2024-02-15 21:02:00,1708030920000,71.905,71.905,71.905,71.905,3530.0,71.9563,22 | |
| 2024-02-15 21:03:00,1708030980000,72.2,72.2,72.2,72.2,2270.0,72.1916,10 | |
| 2024-02-15 21:08:00,1708031280000,71.8,71.8,71.8,71.8,10290.0,71.8514,46 | |
| 2024-02-15 21:14:00,1708031640000,71.5344,71.5344,71.5344,71.5344,5380.0,71.5759,14 | |
| 2024-02-15 21:15:00,1708031700000,72.188,72.2,72.188,72.2,15340.0,72.2033,28 | |
| 2024-02-15 21:16:00,1708031760000,72.4,72.6,72.4,72.58,11250.0,72.5061,41 | |
| 2024-02-15 21:17:00,1708031820000,72.888,72.9,72.6214,72.6214,17650.0,72.8682,30 | |
| 2024-02-15 21:19:00,1708031940000,72.8,72.8,72.5,72.5,12970.0,72.6909,24 | |
| 2024-02-15 21:20:00,1708032000000,71.8,72.772,71.8,72.4,11330.0,72.0651,13 | |
| 2024-02-15 21:24:00,1708032240000,72.7,72.7,72.7,72.7,5350.0,72.6126,25 | |
| 2024-02-15 21:25:00,1708032300000,72.6984,72.6984,72.6984,72.6984,2710.0,72.6015,13 | |
| 2024-02-15 21:26:00,1708032360000,72.6,72.6,72.6,72.6,3610.0,72.5953,11 | |
| 2024-02-15 21:28:00,1708032480000,72.4,72.4,72.4,72.4,2530.0,72.4061,10 | |
| 2024-02-15 21:33:00,1708032780000,72.48,72.48,72.48,72.48,2770.0,72.4626,8 | |
| 2024-02-15 21:38:00,1708033080000,72.798,72.798,72.798,72.798,2220.0,72.7982,4 | |
| 2024-02-15 21:40:00,1708033200000,72.8232,72.8232,72.8232,72.8232,3950.0,72.6047,24 | |
| 2024-02-15 21:44:00,1708033440000,72.59,72.59,72.5,72.5,5250.0,72.5399,13 | |
| 2024-02-15 21:45:00,1708033500000,72.4169,72.4169,72.4169,72.4169,2300.0,72.4572,10 | |
| 2024-02-15 21:46:00,1708033560000,72.6,72.6,72.6,72.6,5330.0,72.6368,33 | |
| 2024-02-15 21:53:00,1708033980000,72.8,72.8,72.8,72.8,5500.0,72.8028,7 | |
| 2024-02-15 21:54:00,1708034040000,72.8,72.8,72.8,72.8,2930.0,72.8,6 | |
| 2024-02-15 21:55:00,1708034100000,72.725,72.725,72.725,72.725,25240.0,71.9159,12 | |
| 2024-02-15 21:56:00,1708034160000,72.6,72.6,72.4461,72.4461,4370.0,72.5135,20 | |
| 2024-02-15 21:58:00,1708034280000,72.8461,72.8461,72.8461,72.8461,2760.0,72.6896,13 | |
| 2024-02-15 22:01:00,1708034460000,72.3,72.3,72.3,72.3,2830.0,72.3279,17 | |
| 2024-02-15 22:02:00,1708034520000,72.3,72.3,72.3,72.3,9550.0,72.3176,26 | |
| 2024-02-15 22:04:00,1708034640000,72.43,72.43,72.43,72.43,1430.0,72.43,5 | |
| 2024-02-15 22:06:00,1708034760000,72.0,72.0,72.0,72.0,3510.0,72.0137,20 | |
| 2024-02-15 22:07:00,1708034820000,71.9,71.9,71.9,71.9,3980.0,71.8949,27 | |
| 2024-02-15 22:13:00,1708035180000,71.7176,71.7176,71.7176,71.7176,2440.0,71.8075,14 | |
| 2024-02-15 22:14:00,1708035240000,71.8018,71.8018,71.8018,71.8018,4290.0,71.8204,12 | |
| 2024-02-15 22:15:00,1708035300000,71.9,71.9,71.9,71.9,1590.0,71.8815,11 | |
| 2024-02-15 22:24:00,1708035840000,72.48,72.5,72.48,72.5,6270.0,72.4395,25 | |
| 2024-02-15 22:25:00,1708035900000,72.5,72.5,72.5,72.5,4790.0,72.4847,21 | |
| 2024-02-15 22:36:00,1708036560000,72.699,72.699,72.699,72.699,2980.0,72.68,5 | |
| 2024-02-15 22:37:00,1708036620000,72.502,72.502,72.502,72.502,1570.0,72.5054,5 | |
| 2024-02-15 22:43:00,1708036980000,72.7,72.8,72.7,72.8,3800.0,72.7587,13 | |
| 2024-02-15 22:46:00,1708037160000,72.7,72.8,72.7,72.8,10900.0,72.7295,29 | |
| 2024-02-15 22:51:00,1708037460000,72.9,72.9,72.9,72.9,3940.0,72.871,20 | |
| 2024-02-15 23:13:00,1708038780000,72.9392,72.9392,72.9392,72.9392,1010.0,72.9388,2 | |
| 2024-02-15 23:15:00,1708038900000,72.95,73.0,72.95,73.0,5280.0,72.9854,21 | |
| 2024-02-15 23:16:00,1708038960000,72.9,72.9,72.9,72.9,1070.0,72.928,5 | |
| 2024-02-15 23:28:00,1708039680000,73.301,73.301,73.301,73.301,1340.0,73.2858,6 | |
| 2024-02-15 23:33:00,1708039980000,73.4,73.4,73.4,73.4,2300.0,73.4008,11 | |
| 2024-02-15 23:34:00,1708040040000,73.499,73.499,73.499,73.499,2170.0,73.4984,11 | |
| 2024-02-15 23:38:00,1708040280000,73.494,73.494,73.494,73.494,3080.0,73.4785,7 | |
| 2024-02-15 23:43:00,1708040580000,74.0,74.0,74.0,74.0,1830.0,73.9593,6 | |
| 2024-02-15 23:54:00,1708041240000,73.984,73.984,73.984,73.984,1150.0,73.9435,4 | |
| 2024-02-16 00:04:00,1708041840000,73.9,73.9,73.9,73.9,7060.0,73.8829,14 | |
| 2024-02-16 00:23:00,1708042980000,73.865,73.865,73.865,73.865,1090.0,73.8612,4 | |
| 2024-02-16 00:25:00,1708043100000,73.8,73.8,73.8,73.8,7650.0,73.8004,9 | |
| 2024-02-16 00:31:00,1708043460000,73.75,73.9,73.75,73.9,5160.0,73.8221,9 | |
| 2024-02-16 00:57:00,1708045020000,73.619,73.619,73.619,73.619,1200.0,73.6186,4 | |
| 2024-02-16 00:58:00,1708045080000,73.601,73.601,73.601,73.601,2800.0,73.6266,9 | |
| 2024-02-16 09:11:00,1708074660000,73.5,73.5,73.5,73.5,7680.0,73.5004,17 | |
| 2024-02-16 09:12:00,1708074720000,73.5,73.5,73.5,73.5,2370.0,73.5019,7 | |
| 2024-02-16 09:50:00,1708077000000,73.811,73.811,73.8,73.8,4230.0,73.807,13 | |
| 2024-02-16 09:52:00,1708077120000,73.8,73.8,73.8,73.8,2000.0,73.8,2 | |
| 2024-02-16 09:54:00,1708077240000,73.8,73.8,73.8,73.8,5970.0,73.8007,9 | |
| 2024-02-16 10:04:00,1708077840000,73.5,73.5,73.5,73.5,2090.0,73.5038,6 | |
| 2024-02-16 11:03:00,1708081380000,74.2,74.201,74.2,74.201,4810.0,74.2002,12 | |
| 2024-02-16 11:31:00,1708083060000,74.65,74.65,74.65,74.65,1750.0,74.65,2 | |
| 2024-02-16 11:47:00,1708084020000,74.8,74.8,74.8,74.8,7290.0,74.802,15 | |
| 2024-02-16 11:58:00,1708084680000,74.885,74.885,74.885,74.885,3450.0,74.8392,11 | |
| 2024-02-16 12:00:00,1708084800000,74.8,74.8,74.7,74.7,10420.0,74.7117,35 | |
| 2024-02-16 12:08:00,1708085280000,74.65,74.65,74.65,74.65,2330.0,74.664,10 | |
| 2024-02-16 12:21:00,1708086060000,74.697,74.697,74.697,74.697,1000.0,74.697,1 | |
| 2024-02-16 12:24:00,1708086240000,74.64,74.697,74.64,74.697,2950.0,74.6626,10 | |
| 2024-02-16 12:25:00,1708086300000,74.6,74.6,74.525,74.525,3690.0,74.5605,11 | |
| 2024-02-16 12:35:00,1708086900000,74.599,74.599,74.56,74.56,3110.0,74.5866,7 | |
| 2024-02-16 12:36:00,1708086960000,74.685,74.7,74.685,74.7,10510.0,74.703,15 | |
| 2024-02-16 12:49:00,1708087740000,74.64,74.64,74.64,74.64,7790.0,74.6426,8 | |
| 2024-02-16 12:50:00,1708087800000,74.7,74.7,74.7,74.7,3510.0,74.7007,6 | |
| 2024-02-16 12:54:00,1708088040000,74.766,74.766,74.766,74.766,3430.0,74.7567,13 | |
| 2024-02-16 12:57:00,1708088220000,74.755,75.0,74.755,75.0,16950.0,74.8041,42 | |
| 2024-02-16 13:00:00,1708088400000,74.799,74.799,74.4,74.7,55690.0,74.6762,151 | |
| 2024-02-16 13:01:00,1708088460000,75.3,75.3,75.3,75.3,5380.0,75.1923,23 | |
| 2024-02-16 13:02:00,1708088520000,75.2,75.2,75.2,75.2,18050.0,75.071,60 | |
| 2024-02-16 13:03:00,1708088580000,75.2,75.2,75.2,75.2,4740.0,75.0914,26 | |
| 2024-02-16 13:04:00,1708088640000,74.751,74.84,74.751,74.84,7700.0,74.7903,58 | |
| 2024-02-16 13:05:00,1708088700000,74.751,74.751,74.751,74.751,7590.0,74.6916,71 | |
| 2024-02-16 13:06:00,1708088760000,74.84,74.84,74.84,74.84,4620.0,74.8406,15 | |
| 2024-02-16 13:07:00,1708088820000,74.8,74.8,74.8,74.8,12040.0,74.814,28 | |
| 2024-02-16 13:08:00,1708088880000,74.8,74.895,74.8,74.895,4380.0,74.8317,12 | |
| 2024-02-16 13:09:00,1708088940000,74.785,74.785,74.785,74.785,1030.0,74.7893,4 | |
| 2024-02-16 13:19:00,1708089540000,75.0,75.0,75.0,75.0,1680.0,75.0025,15 | |
| 2024-02-16 13:20:00,1708089600000,74.98,74.98,74.98,74.98,12890.0,74.9487,23 | |
| 2024-02-16 13:25:00,1708089900000,74.9,74.9,74.9,74.9,2220.0,74.8763,6 | |
| 2024-02-16 13:29:00,1708090140000,74.8,74.8,74.8,74.8,2050.0,74.8013,9 | |
| 2024-02-16 13:30:00,1708090200000,74.3,74.3,73.98,73.98,13570.0,74.1421,122 | |
| 2024-02-16 13:31:00,1708090260000,73.5,73.5,73.5,73.5,8260.0,73.495,38 | |
| 2024-02-16 13:32:00,1708090320000,73.0977,73.5,73.0977,73.5,11900.0,73.3328,49 | |
| 2024-02-16 13:33:00,1708090380000,73.407,73.407,73.0085,73.0085,11230.0,73.1675,20 | |
| 2024-02-16 13:39:00,1708090740000,73.689,73.689,73.675,73.675,3840.0,73.7063,10 | |
| 2024-02-16 13:41:00,1708090860000,73.7803,73.7803,73.7803,73.7803,1830.0,73.7405,7 | |
| 2024-02-16 13:43:00,1708090980000,73.881,73.881,73.881,73.881,3300.0,73.8616,16 | |
| 2024-02-16 13:44:00,1708091040000,73.9,73.9,73.9,73.9,2840.0,73.9444,10 | |
| 2024-02-16 13:46:00,1708091160000,73.9,73.9,73.9,73.9,1410.0,73.8918,9 | |
| 2024-02-16 13:48:00,1708091280000,74.0539,74.0539,74.0539,74.0539,1030.0,74.0452,2 | |
| 2024-02-16 13:49:00,1708091340000,73.895,73.895,73.895,73.895,1780.0,73.8493,7 | |
| 2024-02-16 13:51:00,1708091460000,73.62,73.62,73.62,73.62,2130.0,73.6238,6 | |
| 2024-02-16 13:57:00,1708091820000,73.75,73.75,73.75,73.75,3950.0,73.7762,15 | |
| 2024-02-16 13:59:00,1708091940000,73.998,74.075,73.998,74.075,8190.0,74.0337,23 | |
| 2024-02-16 14:00:00,1708092000000,74.075,74.1,74.075,74.1,16770.0,74.0877,44 | |
| 2024-02-16 14:01:00,1708092060000,73.944,73.944,73.9,73.9,6310.0,73.9884,32 | |
| 2024-02-16 14:04:00,1708092240000,73.899,73.899,73.897,73.897,12160.0,73.831,28 | |
| 2024-02-16 14:08:00,1708092480000,73.855,73.855,73.855,73.855,2320.0,73.8178,8 | |
| 2024-02-16 14:12:00,1708092720000,73.75,73.75,73.75,73.75,1930.0,73.776,11 | |
| 2024-02-16 14:13:00,1708092780000,73.82,73.82,73.7,73.7,5860.0,73.7432,20 | |
| 2024-02-16 14:17:00,1708093020000,73.223,73.223,72.982,72.982,54420.0,73.1998,81 | |
| 2024-02-16 14:18:00,1708093080000,72.756,72.756,72.756,72.756,6750.0,72.8053,48 | |
| 2024-02-16 14:21:00,1708093260000,72.8,73.2,72.8,73.2,5160.0,72.9779,27 | |
| 2024-02-16 14:24:00,1708093440000,73.038,73.038,73.038,73.038,1460.0,72.9717,7 | |
| 2024-02-16 14:27:00,1708093620000,73.148,73.148,73.148,73.148,1470.0,73.2155,7 | |
| 2024-02-16 14:30:00,1708093800000,73.5,73.9,73.1,73.149,332650.0,73.4615,661 | |
| 2024-02-16 14:31:00,1708093860000,73.259,73.2875,72.7,72.998,146290.0,72.9865,357 | |
| 2024-02-16 14:32:00,1708093920000,72.7,72.8845,72.313,72.454,100340.0,72.5791,350 | |
| 2024-02-16 14:33:00,1708093980000,72.3159,72.582,72.0013,72.213,128080.0,72.2847,329 | |
| 2024-02-16 14:34:00,1708094040000,72.2075,72.7,72.0425,72.5225,91080.0,72.4618,324 | |
| 2024-02-16 14:35:00,1708094100000,72.522,72.6,72.3885,72.5,80580.0,72.5162,258 | |
| 2024-02-16 14:36:00,1708094160000,72.513,72.7242,72.3,72.7242,66510.0,72.4311,253 | |
| 2024-02-16 14:37:00,1708094220000,72.53,72.719,72.39,72.519,100270.0,72.5381,281 | |
| 2024-02-16 14:38:00,1708094280000,72.5,72.781,72.5,72.655,67400.0,72.5875,185 | |
| 2024-02-16 14:39:00,1708094340000,72.72,73.4,72.72,73.4,78320.0,73.01,248 | |
| 2024-02-16 14:40:00,1708094400000,73.2,74.0,73.2,73.8475,127090.0,73.5253,332 | |
| 2024-02-16 14:41:00,1708094460000,73.919,73.919,73.5,73.666,101140.0,73.7499,284 | |
| 2024-02-16 14:42:00,1708094520000,73.5855,73.98,73.569,73.7155,62770.0,73.7141,197 | |
| 2024-02-16 14:43:00,1708094580000,73.7,73.9,73.6,73.616,67810.0,73.7156,235 | |
| 2024-02-16 14:44:00,1708094640000,73.5965,73.693,73.102,73.146,70100.0,73.4125,231 | |
| 2024-02-16 14:45:00,1708094700000,73.2506,73.3015,72.6405,72.66,61380.0,72.9389,234 | |
| 2024-02-16 14:46:00,1708094760000,72.763,72.763,72.16,72.16,73490.0,72.3334,265 | |
| 2024-02-16 14:47:00,1708094820000,72.2882,72.488,72.2882,72.488,21550.0,72.3557,101 | |
| 2024-02-16 14:48:00,1708094880000,72.301,72.34,72.0,72.055,31960.0,72.1465,206 | |
| 2024-02-16 14:49:00,1708094940000,72.0382,72.367,72.0382,72.367,23080.0,72.1992,119 | |
| 2024-02-16 14:50:00,1708095000000,72.237,72.37,72.05,72.051,40430.0,72.1731,183 | |
| 2024-02-16 14:51:00,1708095060000,72.011,72.088,71.858,71.869,95810.0,71.9713,308 | |
| 2024-02-16 14:52:00,1708095120000,71.811,71.9008,71.322,71.322,124140.0,71.662,442 | |
| 2024-02-16 14:53:00,1708095180000,71.2355,71.34,71.2,71.246,90820.0,71.248,269 | |
| 2024-02-16 14:54:00,1708095240000,71.128,71.24,70.7,70.7,145600.0,70.9045,434 | |
| 2024-02-16 14:55:00,1708095300000,70.734,70.9017,70.52,70.9017,85840.0,70.7237,269 | |
| 2024-02-16 14:56:00,1708095360000,71.001,71.4315,71.001,71.4315,34620.0,71.2515,161 | |
| 2024-02-16 14:57:00,1708095420000,71.395,71.556,71.3295,71.556,69590.0,71.4242,146 | |
| 2024-02-16 14:58:00,1708095480000,71.599,71.998,71.542,71.9312,48970.0,71.7361,174 | |
| 2024-02-16 14:59:00,1708095540000,71.905,72.027,71.847,71.905,48260.0,71.9728,141 | |
| 2024-02-16 15:00:00,1708095600000,71.801,71.802,71.0959,71.159,46030.0,71.4903,206 | |
| 2024-02-16 15:01:00,1708095660000,71.228,71.228,70.8478,70.8478,37740.0,71.0624,166 | |
| 2024-02-16 15:02:00,1708095720000,71.1625,71.1625,70.946,70.9684,44640.0,71.0666,172 | |
| 2024-02-16 15:03:00,1708095780000,71.16,71.16,70.8,70.9195,28240.0,70.944,180 | |
| 2024-02-16 15:04:00,1708095840000,71.04,71.167,70.8,70.8,73710.0,71.0136,220 | |
| 2024-02-16 15:05:00,1708095900000,70.624,71.06,70.622,70.8,29690.0,70.7819,137 | |
| 2024-02-16 15:06:00,1708095960000,70.8795,70.8795,70.522,70.724,43840.0,70.696,200 | |
| 2024-02-16 15:07:00,1708096020000,70.691,70.878,70.316,70.36,65420.0,70.5853,220 | |
| 2024-02-16 15:08:00,1708096080000,70.5,70.5635,70.3,70.5,93720.0,70.4154,210 | |
| 2024-02-16 15:09:00,1708096140000,70.5,70.883,70.5,70.7347,11740.0,70.6826,112 | |
| 2024-02-16 15:10:00,1708096200000,70.591,70.677,70.461,70.596,52200.0,70.6123,188 | |
| 2024-02-16 15:11:00,1708096260000,70.4,70.589,70.05,70.076,114680.0,70.1879,355 | |
| 2024-02-16 15:12:00,1708096320000,70.1,70.3,70.0,70.2535,90250.0,70.121,289 | |
| 2024-02-16 15:13:00,1708096380000,70.236,70.5297,70.232,70.232,93210.0,70.3279,280 | |
| 2024-02-16 15:14:00,1708096440000,70.202,70.2925,70.138,70.2225,35650.0,70.2122,165 | |
| 2024-02-16 15:15:00,1708096500000,70.224,70.479,70.1545,70.22,28360.0,70.2632,116 | |
| 2024-02-16 15:16:00,1708096560000,70.42,70.873,70.3395,70.7499,39620.0,70.5818,145 | |
| 2024-02-16 15:17:00,1708096620000,70.866,70.885,70.711,70.885,39330.0,70.8389,135 | |
| 2024-02-16 15:18:00,1708096680000,70.9,70.9,70.708,70.708,61630.0,70.8241,217 | |
| 2024-02-16 15:19:00,1708096740000,70.7013,70.7013,70.61,70.6995,15770.0,70.6817,118 | |
| 2024-02-16 15:20:00,1708096800000,70.6,70.6,70.391,70.532,23020.0,70.5374,164 | |
| 2024-02-16 15:21:00,1708096860000,70.735,70.887,70.697,70.86,18170.0,70.7955,103 | |
| 2024-02-16 15:22:00,1708096920000,70.854,70.956,70.707,70.707,26690.0,70.8738,126 | |
| 2024-02-16 15:23:00,1708096980000,70.736,70.904,70.6394,70.904,10330.0,70.779,92 | |
| 2024-02-16 15:24:00,1708097040000,70.942,70.942,70.612,70.662,32490.0,70.672,128 | |
| 2024-02-16 15:25:00,1708097100000,70.512,70.6029,70.446,70.501,29320.0,70.5081,160 | |
| 2024-02-16 15:26:00,1708097160000,70.5305,70.602,70.269,70.3525,32710.0,70.4683,141 | |
| 2024-02-16 15:27:00,1708097220000,70.441,70.441,70.299,70.299,16270.0,70.3427,98 | |
| 2024-02-16 15:28:00,1708097280000,70.2715,70.458,70.219,70.458,65790.0,70.3082,216 | |
| 2024-02-16 15:29:00,1708097340000,70.488,70.887,70.394,70.886,45610.0,70.7063,137 | |
| 2024-02-16 15:30:00,1708097400000,70.8095,70.886,70.691,70.691,30470.0,70.7561,144 | |
| 2024-02-16 15:31:00,1708097460000,70.624,70.722,70.614,70.647,28490.0,70.6517,100 | |
| 2024-02-16 15:32:00,1708097520000,70.689,70.689,70.503,70.503,11670.0,70.6175,74 | |
| 2024-02-16 15:33:00,1708097580000,70.664,70.746,70.664,70.746,13220.0,70.7148,90 | |
| 2024-02-16 15:34:00,1708097640000,70.6,70.633,70.52,70.52,14740.0,70.6026,106 | |
| 2024-02-16 15:35:00,1708097700000,70.62,70.734,70.62,70.621,23030.0,70.6796,105 | |
| 2024-02-16 15:36:00,1708097760000,70.621,70.725,70.521,70.725,16220.0,70.6107,76 | |
| 2024-02-16 15:37:00,1708097820000,70.876,71.229,70.747,71.083,30900.0,70.9695,150 | |
| 2024-02-16 15:38:00,1708097880000,71.141,71.141,71.089,71.089,11670.0,71.1154,82 | |
| 2024-02-16 15:39:00,1708097940000,70.986,71.006,70.908,71.006,18080.0,70.9471,97 | |
| 2024-02-16 15:40:00,1708098000000,71.023,71.11,70.9375,71.05,82410.0,71.0084,141 | |
| 2024-02-16 15:41:00,1708098060000,71.138,71.416,71.096,71.332,59710.0,71.2478,178 | |
| 2024-02-16 15:42:00,1708098120000,71.387,71.444,71.0128,71.0128,70900.0,71.0561,164 | |
| 2024-02-16 15:43:00,1708098180000,71.16,71.251,71.0944,71.1365,61410.0,71.1577,190 | |
| 2024-02-16 15:45:00,1708098300000,71.3,71.475,71.3,71.475,22210.0,71.3855,100 | |
| 2024-02-16 15:46:00,1708098360000,71.46,71.668,71.439,71.59,43300.0,71.541,166 | |
| 2024-02-16 15:47:00,1708098420000,71.655,71.655,71.412,71.5555,68170.0,71.506,165 | |
| 2024-02-16 15:48:00,1708098480000,71.5746,71.735,71.449,71.449,47770.0,71.6084,179 | |
| 2024-02-16 15:49:00,1708098540000,71.447,71.447,71.069,71.069,22990.0,71.3637,194 | |
| 2024-02-16 15:50:00,1708098600000,71.257,71.257,70.804,70.804,25360.0,71.0662,120 | |
| 2024-02-16 15:51:00,1708098660000,71.035,71.1305,71.002,71.1285,19160.0,71.0995,79 | |
| 2024-02-16 15:52:00,1708098720000,71.1285,71.1285,71.0277,71.0277,8520.0,71.095,59 | |
| 2024-02-16 15:53:00,1708098780000,71.257,71.307,71.1678,71.1995,37110.0,71.2546,145 | |
| 2024-02-16 15:54:00,1708098840000,71.132,71.263,71.132,71.132,26280.0,71.1877,118 | |
| 2024-02-16 15:55:00,1708098900000,71.144,71.178,70.8,70.8,51390.0,70.9551,238 | |
| 2024-02-16 15:56:00,1708098960000,70.644,71.0351,70.643,71.0351,57110.0,70.8008,257 | |
| 2024-02-16 15:57:00,1708099020000,70.932,71.0783,70.92,71.0783,15320.0,70.9516,70 | |
| 2024-02-16 15:58:00,1708099080000,71.0035,71.0035,70.9,70.9,13510.0,70.9497,56 | |
| 2024-02-16 15:59:00,1708099140000,70.9,71.0995,70.9,71.0995,18500.0,71.0006,86 | |
| 2024-02-16 16:00:00,1708099200000,71.0985,71.152,71.0985,71.1245,27720.0,71.1476,83 | |
| 2024-02-16 16:01:00,1708099260000,71.2929,71.334,71.2266,71.2266,31800.0,71.2932,89 | |
| 2024-02-16 16:02:00,1708099320000,71.223,71.308,71.204,71.308,43210.0,71.2472,137 | |
| 2024-02-16 16:03:00,1708099380000,71.267,71.495,71.201,71.39,29940.0,71.3039,94 | |
| 2024-02-16 16:04:00,1708099440000,71.474,71.565,71.39,71.447,8700.0,71.4923,44 | |
| 2024-02-16 16:05:00,1708099500000,71.5,71.5,71.302,71.305,68860.0,71.4296,188 | |
| 2024-02-16 16:06:00,1708099560000,71.42,71.555,71.374,71.46,32640.0,71.4589,113 | |
| 2024-02-16 16:07:00,1708099620000,71.501,71.779,71.501,71.7,46490.0,71.6869,174 | |
| 2024-02-16 16:08:00,1708099680000,71.9,71.9,71.5673,71.775,32820.0,71.7136,111 | |
| 2024-02-16 16:09:00,1708099740000,71.8,71.9308,71.8,71.9308,34420.0,71.8631,126 | |
| 2024-02-16 16:10:00,1708099800000,71.9,72.1,71.9,72.022,27950.0,71.9963,139 | |
| 2024-02-16 16:11:00,1708099860000,72.0988,72.1,71.9975,72.049,35500.0,72.0446,189 | |
| 2024-02-16 16:12:00,1708099920000,71.944,72.25,71.944,72.25,29810.0,72.0693,144 | |
| 2024-02-16 16:13:00,1708099980000,72.169,72.27,72.1065,72.178,95220.0,72.168,191 | |
| 2024-02-16 16:14:00,1708100040000,72.232,72.354,72.202,72.354,18940.0,72.2628,113 | |
| 2024-02-16 16:15:00,1708100100000,72.3,72.363,72.003,72.03,68110.0,72.187,197 | |
| 2024-02-16 16:16:00,1708100160000,72.0,72.0,71.61,71.6485,109000.0,71.8681,218 | |
| 2024-02-16 16:17:00,1708100220000,71.6485,71.863,71.5796,71.863,50290.0,71.7676,122 | |
| 2024-02-16 16:18:00,1708100280000,71.888,71.923,71.8305,71.923,13540.0,71.8855,58 | |
| 2024-02-16 16:19:00,1708100340000,71.9415,71.998,71.9015,71.9015,24510.0,71.9682,112 | |
| 2024-02-16 16:20:00,1708100400000,71.83,71.905,71.767,71.785,38350.0,71.8335,121 | |
| 2024-02-16 16:21:00,1708100460000,71.802,71.984,71.802,71.89,12090.0,71.8759,43 | |
| 2024-02-16 16:22:00,1708100520000,71.9765,71.9765,71.9007,71.908,13340.0,71.9458,60 | |
| 2024-02-16 16:23:00,1708100580000,71.901,71.929,71.846,71.929,24270.0,71.9112,94 | |
| 2024-02-16 16:24:00,1708100640000,71.8565,71.942,71.8565,71.942,16820.0,71.9093,76 | |
| 2024-02-16 16:25:00,1708100700000,71.95,72.0545,71.928,72.027,65460.0,72.0259,171 | |
| 2024-02-16 16:26:00,1708100760000,71.972,71.972,71.676,71.702,41780.0,71.8281,145 | |
| 2024-02-16 16:27:00,1708100820000,71.545,71.6875,71.402,71.45,32330.0,71.5622,166 | |
| 2024-02-16 16:28:00,1708100880000,71.468,71.48,71.45,71.45,12180.0,71.4944,77 | |
| 2024-02-16 16:29:00,1708100940000,71.568,71.659,71.568,71.659,12210.0,71.5475,84 | |
| 2024-02-16 16:30:00,1708101000000,71.642,71.642,71.634,71.634,12280.0,71.6579,63 | |
| 2024-02-16 16:31:00,1708101060000,71.535,71.535,71.535,71.535,19310.0,71.8006,52 | |
| 2024-02-16 16:32:00,1708101120000,71.6,71.6,71.6,71.6,7540.0,71.5589,73 | |
| 2024-02-16 16:33:00,1708101180000,71.533,71.533,71.4205,71.449,14770.0,71.4617,84 | |
| 2024-02-16 16:34:00,1708101240000,71.38,71.44,71.38,71.44,9780.0,71.3843,52 | |
| 2024-02-16 16:35:00,1708101300000,71.41,71.445,71.306,71.32,17770.0,71.3746,100 | |
| 2024-02-16 16:36:00,1708101360000,71.372,71.372,71.21,71.21,6670.0,71.2926,52 | |
| 2024-02-16 16:37:00,1708101420000,71.209,71.247,71.1,71.132,14260.0,71.1673,91 | |
| 2024-02-16 16:38:00,1708101480000,71.199,71.635,71.199,71.635,15480.0,71.3046,70 | |
| 2024-02-16 16:39:00,1708101540000,71.624,71.624,71.624,71.624,5430.0,71.5468,44 | |
| 2024-02-16 16:40:00,1708101600000,71.368,71.368,71.368,71.368,4050.0,71.4594,26 | |
| 2024-02-16 16:41:00,1708101660000,71.495,71.644,71.495,71.644,5400.0,71.4854,16 | |
| 2024-02-16 16:42:00,1708101720000,71.5135,71.5135,71.5135,71.5135,4360.0,71.5418,44 | |
| 2024-02-16 16:43:00,1708101780000,71.5673,71.624,71.5673,71.599,10780.0,71.6103,74 | |
| 2024-02-16 16:44:00,1708101840000,71.6085,71.629,71.5,71.5,11610.0,71.5799,74 | |
| 2024-02-16 16:45:00,1708101900000,71.6085,71.6085,71.501,71.601,24580.0,71.5581,81 | |
| 2024-02-16 16:46:00,1708101960000,71.6,71.6,71.501,71.501,8120.0,71.5637,39 | |
| 2024-02-16 16:47:00,1708102020000,71.501,71.501,71.32,71.423,25670.0,71.4827,101 | |
| 2024-02-16 16:48:00,1708102080000,71.377,71.377,71.377,71.377,7200.0,71.3907,56 | |
| 2024-02-16 16:50:00,1708102200000,71.298,71.298,71.2,71.26,19360.0,71.2281,70 | |
| 2024-02-16 16:51:00,1708102260000,71.339,71.339,71.339,71.339,7580.0,71.3182,41 | |
| 2024-02-16 16:52:00,1708102320000,71.335,71.3845,71.335,71.3845,7330.0,71.3736,40 | |
| 2024-02-16 16:53:00,1708102380000,71.5375,71.5375,71.5,71.5255,21340.0,71.5207,48 | |
| 2024-02-16 16:54:00,1708102440000,71.501,71.5205,71.436,71.5205,11290.0,71.5262,45 | |
| 2024-02-16 16:55:00,1708102500000,71.523,71.703,71.4597,71.666,23900.0,71.6083,72 | |
| 2024-02-16 16:57:00,1708102620000,71.601,71.677,71.601,71.653,10470.0,71.6531,60 | |
| 2024-02-16 16:58:00,1708102680000,71.7746,71.8,71.683,71.684,49990.0,71.7604,99 | |
| 2024-02-16 16:59:00,1708102740000,71.7017,71.8,71.564,71.564,51340.0,71.7081,113 | |
| 2024-02-16 17:00:00,1708102800000,71.617,71.617,71.4575,71.4575,17520.0,71.5695,67 | |
| 2024-02-16 17:02:00,1708102920000,71.576,71.847,71.576,71.847,42820.0,71.7558,139 | |
| 2024-02-16 17:03:00,1708102980000,71.775,71.775,71.775,71.775,4880.0,71.7664,30 | |
| 2024-02-16 17:04:00,1708103040000,71.8271,71.84,71.8271,71.84,9380.0,71.8107,38 | |
| 2024-02-16 17:05:00,1708103100000,71.749,71.863,71.749,71.863,7090.0,71.7867,66 | |
| 2024-02-16 17:06:00,1708103160000,71.71,71.71,71.6485,71.6485,5080.0,71.696,44 | |
| 2024-02-16 17:07:00,1708103220000,71.6485,71.6485,71.6485,71.6485,4660.0,71.5977,53 | |
| 2024-02-16 17:08:00,1708103280000,71.501,71.501,71.492,71.492,16740.0,71.4928,57 | |
| 2024-02-16 17:09:00,1708103340000,71.486,71.522,71.15,71.15,23610.0,71.3563,109 | |
| 2024-02-16 17:10:00,1708103400000,71.1303,71.2,71.05,71.05,59040.0,71.1098,148 | |
| 2024-02-16 17:11:00,1708103460000,71.093,71.099,71.075,71.099,23290.0,71.0901,80 | |
| 2024-02-16 17:12:00,1708103520000,71.169,71.3975,71.163,71.3975,19440.0,71.2268,74 | |
| 2024-02-16 17:15:00,1708103700000,71.181,71.181,71.1255,71.1255,4490.0,71.1564,40 | |
| 2024-02-16 17:16:00,1708103760000,71.05,71.05,70.966,70.966,26070.0,71.0138,123 | |
| 2024-02-16 17:17:00,1708103820000,70.954,71.002,70.889,70.962,61860.0,70.9627,150 | |
| 2024-02-16 17:18:00,1708103880000,71.0175,71.065,71.0175,71.065,7480.0,71.0676,49 | |
| 2024-02-16 17:19:00,1708103940000,71.1415,71.211,71.1415,71.211,12100.0,71.1754,50 | |
| 2024-02-16 17:20:00,1708104000000,71.0,71.0,71.0,71.0,7370.0,71.0118,38 | |
| 2024-02-16 17:21:00,1708104060000,70.996,70.996,70.986,70.986,12370.0,70.9834,27 | |
| 2024-02-16 17:22:00,1708104120000,70.9064,70.925,70.888,70.888,20390.0,70.9228,120 | |
| 2024-02-16 17:23:00,1708104180000,71.05,71.05,71.05,71.05,7570.0,71.0401,34 | |
| 2024-02-16 17:24:00,1708104240000,71.2,71.2,71.05,71.05,8920.0,71.1648,48 | |
| 2024-02-16 17:25:00,1708104300000,71.198,71.232,71.1145,71.1145,38120.0,71.188,101 | |
| 2024-02-16 17:26:00,1708104360000,71.196,71.196,71.196,71.196,4310.0,71.1814,32 | |
| 2024-02-16 17:27:00,1708104420000,71.214,71.241,71.1205,71.1205,14570.0,71.2223,35 | |
| 2024-02-16 17:28:00,1708104480000,71.241,71.254,71.241,71.2455,6300.0,71.251,34 | |
| 2024-02-16 17:29:00,1708104540000,71.289,71.3265,71.289,71.289,4300.0,71.2973,16 | |
| 2024-02-16 17:30:00,1708104600000,71.309,71.326,71.275,71.275,12790.0,71.2998,72 | |
| 2024-02-16 17:31:00,1708104660000,71.1926,71.283,71.1926,71.27,8940.0,71.2646,52 | |
| 2024-02-16 17:32:00,1708104720000,71.304,71.304,71.217,71.254,16050.0,71.2616,53 | |
| 2024-02-16 17:33:00,1708104780000,71.2615,71.2615,71.16,71.16,6520.0,71.2099,35 | |
| 2024-02-16 17:34:00,1708104840000,71.2,71.2,71.1515,71.199,6890.0,71.1738,34 | |
| 2024-02-16 17:36:00,1708104960000,71.132,71.221,71.132,71.2005,8390.0,71.1747,39 | |
| 2024-02-16 17:37:00,1708105020000,71.174,71.277,71.174,71.2,37710.0,71.2399,74 | |
| 2024-02-16 17:38:00,1708105080000,71.2,71.2,71.2,71.2,2750.0,71.1832,26 | |
| 2024-02-16 17:39:00,1708105140000,71.3,71.3,71.2,71.2,6810.0,71.2199,34 | |
| 2024-02-16 17:41:00,1708105260000,71.154,71.154,71.154,71.154,2110.0,71.1418,22 | |
| 2024-02-16 17:42:00,1708105320000,71.299,71.384,71.299,71.384,9060.0,71.2985,49 | |
| 2024-02-16 17:43:00,1708105380000,71.113,71.113,71.113,71.113,2690.0,71.245,31 | |
| 2024-02-16 17:44:00,1708105440000,71.304,71.304,71.304,71.304,5660.0,71.2977,66 | |
| 2024-02-16 17:45:00,1708105500000,71.315,71.315,71.315,71.315,5160.0,71.3107,36 | |
| 2024-02-16 17:46:00,1708105560000,71.397,71.397,71.3005,71.3005,7450.0,71.3632,46 | |
| 2024-02-16 17:49:00,1708105740000,71.452,71.462,71.41,71.462,7840.0,71.4453,43 | |
| 2024-02-16 17:50:00,1708105800000,71.515,71.519,71.481,71.519,8530.0,71.516,48 | |
| 2024-02-16 17:51:00,1708105860000,71.767,71.767,71.53,71.53,3960.0,71.6366,30 | |
| 2024-02-16 17:52:00,1708105920000,71.53,71.53,71.5,71.5,6940.0,71.5084,52 | |
| 2024-02-16 17:55:00,1708106100000,71.543,71.625,71.539,71.625,6590.0,71.5915,26 | |
| 2024-02-16 17:56:00,1708106160000,71.63,71.741,71.63,71.6595,13700.0,71.6754,65 | |
| 2024-02-16 17:57:00,1708106220000,71.706,71.706,71.641,71.698,7700.0,71.7124,42 | |
| 2024-02-16 17:58:00,1708106280000,71.633,71.651,71.625,71.625,13600.0,71.6472,45 | |
| 2024-02-16 17:59:00,1708106340000,71.703,71.703,71.679,71.679,4730.0,71.684,38 | |
| 2024-02-16 18:00:00,1708106400000,71.8,71.8,71.789,71.789,7030.0,71.7892,52 | |
| 2024-02-16 18:01:00,1708106460000,71.733,71.818,71.6885,71.818,27150.0,71.7722,85 | |
| 2024-02-16 18:02:00,1708106520000,71.77,71.77,71.77,71.77,2760.0,71.7749,33 | |
| 2024-02-16 18:03:00,1708106580000,71.8841,71.8841,71.6,71.6,18660.0,71.7115,102 | |
| 2024-02-16 18:04:00,1708106640000,71.638,71.638,71.611,71.616,6110.0,71.6204,38 | |
| 2024-02-16 18:05:00,1708106700000,71.6265,71.6265,71.4992,71.4992,13910.0,71.5906,51 | |
| 2024-02-16 18:06:00,1708106760000,71.4697,71.4697,71.441,71.441,8490.0,71.476,57 | |
| 2024-02-16 18:07:00,1708106820000,71.472,71.48,71.3665,71.4422,16710.0,71.4372,61 | |
| 2024-02-16 18:08:00,1708106880000,71.2797,71.488,71.2797,71.488,17020.0,71.4115,79 | |
| 2024-02-16 18:10:00,1708107000000,71.536,71.536,71.44,71.482,7390.0,71.4528,34 | |
| 2024-02-16 18:11:00,1708107060000,71.525,71.525,71.3015,71.3015,8560.0,71.3636,44 | |
| 2024-02-16 18:12:00,1708107120000,71.3015,71.3015,71.2575,71.2575,6710.0,71.2904,25 | |
| 2024-02-16 18:13:00,1708107180000,71.2575,71.369,71.2575,71.369,24800.0,71.3032,79 | |
| 2024-02-16 18:14:00,1708107240000,71.357,71.3875,71.247,71.247,12930.0,71.3581,56 | |
| 2024-02-16 18:15:00,1708107300000,71.338,71.338,71.317,71.317,5520.0,71.3311,24 | |
| 2024-02-16 18:16:00,1708107360000,71.3845,71.3845,71.3845,71.3845,7100.0,71.365,45 | |
| 2024-02-16 18:17:00,1708107420000,71.446,71.446,71.391,71.391,4130.0,71.4222,25 | |
| 2024-02-16 18:18:00,1708107480000,71.2827,71.2827,71.2827,71.2827,3840.0,71.3387,32 | |
| 2024-02-16 18:20:00,1708107600000,71.3455,71.3515,71.34,71.3515,6290.0,71.3391,32 | |
| 2024-02-16 18:21:00,1708107660000,71.36,71.3655,71.1965,71.1965,30410.0,71.3149,143 | |
| 2024-02-16 18:22:00,1708107720000,71.1625,71.1625,71.162,71.162,10750.0,71.156,43 | |
| 2024-02-16 18:23:00,1708107780000,71.1738,71.1738,71.001,71.115,17070.0,71.1131,49 | |
| 2024-02-16 18:24:00,1708107840000,71.133,71.133,71.072,71.072,14790.0,71.1031,63 | |
| 2024-02-16 18:25:00,1708107900000,71.0284,71.0284,70.83,70.83,28520.0,70.9296,133 | |
| 2024-02-16 18:26:00,1708107960000,70.819,70.819,70.819,70.819,6540.0,70.8473,21 | |
| 2024-02-16 18:27:00,1708108020000,70.84,70.86,70.8246,70.841,8690.0,70.8495,29 | |
| 2024-02-16 18:28:00,1708108080000,70.86,70.86,70.75,70.761,34390.0,70.8163,97 | |
| 2024-02-16 18:29:00,1708108140000,70.8,70.865,70.8,70.865,15500.0,70.8462,80 | |
| 2024-02-16 18:30:00,1708108200000,70.91,70.9316,70.851,70.9316,18650.0,70.8927,67 | |
| 2024-02-16 18:31:00,1708108260000,70.8,70.8,70.7905,70.7905,8910.0,70.8282,54 | |
| 2024-02-16 18:32:00,1708108320000,70.651,70.651,70.617,70.617,12990.0,70.6596,90 | |
| 2024-02-16 18:33:00,1708108380000,70.608,70.608,70.5129,70.5129,12910.0,70.5625,59 | |
| 2024-02-16 18:34:00,1708108440000,70.5866,70.637,70.439,70.486,31120.0,70.5249,148 | |
| 2024-02-16 18:35:00,1708108500000,70.449,70.5615,70.449,70.5615,15580.0,70.4758,99 | |
| 2024-02-16 18:36:00,1708108560000,70.582,70.582,70.5681,70.582,17890.0,70.5708,53 | |
| 2024-02-16 18:37:00,1708108620000,70.514,70.643,70.514,70.615,7650.0,70.6152,47 | |
| 2024-02-16 18:38:00,1708108680000,70.653,70.653,70.6,70.6,14690.0,70.6228,55 | |
| 2024-02-16 18:39:00,1708108740000,70.6475,70.6475,70.6475,70.6475,6890.0,70.6292,42 | |
| 2024-02-16 18:40:00,1708108800000,70.655,70.655,70.563,70.563,9730.0,70.6208,51 | |
| 2024-02-16 18:41:00,1708108860000,70.5143,70.603,70.48,70.48,19230.0,70.5167,68 | |
| 2024-02-16 18:42:00,1708108920000,70.576,70.676,70.576,70.676,11910.0,70.6365,51 | |
| 2024-02-16 18:43:00,1708108980000,70.72,70.793,70.6875,70.7025,30020.0,70.7546,108 | |
| 2024-02-16 18:45:00,1708109100000,70.773,70.773,70.73,70.73,4180.0,70.7594,38 | |
| 2024-02-16 18:46:00,1708109160000,70.722,70.722,70.722,70.722,11000.0,70.7037,61 | |
| 2024-02-16 18:48:00,1708109280000,70.819,70.819,70.819,70.819,3050.0,70.7498,39 | |
| 2024-02-16 18:49:00,1708109340000,70.7095,70.735,70.703,70.735,17400.0,70.718,56 | |
| 2024-02-16 18:50:00,1708109400000,70.9079,70.9079,70.854,70.854,18390.0,70.8671,80 | |
| 2024-02-16 18:51:00,1708109460000,70.832,70.848,70.832,70.848,7100.0,70.8682,42 | |
| 2024-02-16 18:52:00,1708109520000,70.803,70.808,70.6855,70.6855,11620.0,70.7873,63 | |
| 2024-02-16 18:53:00,1708109580000,70.729,70.729,70.729,70.729,2780.0,70.7207,39 | |
| 2024-02-16 18:54:00,1708109640000,70.638,70.638,70.637,70.637,6390.0,70.648,40 | |
| 2024-02-16 18:55:00,1708109700000,70.6,70.601,70.5891,70.5891,7230.0,70.6279,41 | |
| 2024-02-16 18:56:00,1708109760000,70.586,70.5865,70.586,70.5865,16190.0,70.5944,76 | |
| 2024-02-16 18:57:00,1708109820000,70.586,70.586,70.48,70.48,13180.0,70.5199,59 | |
| 2024-02-16 18:58:00,1708109880000,70.5155,70.5155,70.5155,70.5155,10480.0,70.5181,60 | |
| 2024-02-16 19:00:00,1708110000000,70.516,70.566,70.492,70.4925,15920.0,70.517,97 | |
| 2024-02-16 19:02:00,1708110120000,70.507,70.507,70.487,70.487,19040.0,70.4882,70 | |
| 2024-02-16 19:03:00,1708110180000,70.4955,70.571,70.4815,70.4815,26290.0,70.5381,108 | |
| 2024-02-16 19:04:00,1708110240000,70.5505,70.5505,70.5505,70.5505,6920.0,70.5209,36 | |
| 2024-02-16 19:05:00,1708110300000,70.587,70.6,70.587,70.6,7700.0,70.5816,58 | |
| 2024-02-16 19:06:00,1708110360000,70.611,70.651,70.583,70.614,43100.0,70.6052,97 | |
| 2024-02-16 19:07:00,1708110420000,70.581,70.581,70.5086,70.5086,18060.0,70.518,111 | |
| 2024-02-16 19:08:00,1708110480000,70.5,70.5,70.467,70.467,10330.0,70.4808,64 | |
| 2024-02-16 19:09:00,1708110540000,70.498,70.5835,70.498,70.552,32300.0,70.5473,75 | |
| 2024-02-16 19:10:00,1708110600000,70.5755,70.5755,70.5755,70.5755,2440.0,70.5768,26 | |
| 2024-02-16 19:11:00,1708110660000,70.547,70.5755,70.547,70.5755,9770.0,70.5739,49 | |
| 2024-02-16 19:12:00,1708110720000,70.623,70.665,70.608,70.608,15360.0,70.625,85 | |
| 2024-02-16 19:14:00,1708110840000,70.55,70.559,70.542,70.542,10130.0,70.5707,56 | |
| 2024-02-16 19:15:00,1708110900000,70.557,70.557,70.557,70.557,5440.0,70.5718,44 | |
| 2024-02-16 19:16:00,1708110960000,70.512,70.512,70.512,70.512,9440.0,70.5708,61 | |
| 2024-02-16 19:17:00,1708111020000,70.512,70.571,70.45,70.45,31950.0,70.5323,110 | |
| 2024-02-16 19:18:00,1708111080000,70.45,70.4836,70.3045,70.3745,82280.0,70.404,192 | |
| 2024-02-16 19:19:00,1708111140000,70.429,70.519,70.3845,70.519,19770.0,70.4474,57 | |
| 2024-02-16 19:21:00,1708111260000,70.4735,70.4735,70.3965,70.3965,14790.0,70.4296,57 | |
| 2024-02-16 19:22:00,1708111320000,70.436,70.493,70.3965,70.493,8180.0,70.4232,43 | |
| 2024-02-16 19:23:00,1708111380000,70.375,70.375,70.2043,70.2043,35200.0,70.2661,141 | |
| 2024-02-16 19:24:00,1708111440000,70.25,70.27,70.23,70.25,14660.0,70.252,81 | |
| 2024-02-16 19:25:00,1708111500000,70.2595,70.318,70.2595,70.2595,18150.0,70.2747,67 | |
| 2024-02-16 19:26:00,1708111560000,70.26,70.318,70.201,70.26,32620.0,70.2914,100 | |
| 2024-02-16 19:27:00,1708111620000,70.3175,70.3175,70.3175,70.3175,3580.0,70.3395,32 | |
| 2024-02-16 19:28:00,1708111680000,70.225,70.229,70.194,70.229,16100.0,70.2208,116 | |
| 2024-02-16 19:29:00,1708111740000,70.287,70.287,70.287,70.287,6690.0,70.227,61 | |
| 2024-02-16 19:30:00,1708111800000,70.256,70.256,70.256,70.256,3220.0,70.2406,35 | |
| 2024-02-16 19:32:00,1708111920000,70.2,70.2,70.11,70.117,13980.0,70.1507,81 | |
| 2024-02-16 19:33:00,1708111980000,70.143,70.172,70.035,70.0655,63710.0,70.0858,208 | |
| 2024-02-16 19:34:00,1708112040000,70.0655,70.192,70.012,70.106,78920.0,70.1246,165 | |
| 2024-02-16 19:35:00,1708112100000,70.158,70.231,70.086,70.1225,21100.0,70.1625,61 | |
| 2024-02-16 19:37:00,1708112220000,70.1045,70.161,70.032,70.06,51420.0,70.1066,185 | |
| 2024-02-16 19:38:00,1708112280000,70.032,70.062,69.821,69.908,195130.0,69.9631,793 | |
| 2024-02-16 19:39:00,1708112340000,69.9399,70.028,69.9399,70.022,23170.0,69.9897,85 | |
| 2024-02-16 19:40:00,1708112400000,70.0285,70.14,70.0285,70.048,15020.0,70.0643,57 | |
| 2024-02-16 19:41:00,1708112460000,70.0,70.015,70.0,70.015,15730.0,70.0144,59 | |
| 2024-02-16 19:42:00,1708112520000,70.0925,70.0925,70.0,70.0,8680.0,70.0482,50 | |
| 2024-02-16 19:43:00,1708112580000,69.955,70.033,69.9,70.033,18100.0,69.926,88 | |
| 2024-02-16 19:44:00,1708112640000,69.888,69.888,69.888,69.888,9770.0,69.8824,71 | |
| 2024-02-16 19:45:00,1708112700000,69.8,69.8,69.74,69.74,26140.0,69.7665,184 | |
| 2024-02-16 19:46:00,1708112760000,69.7394,69.8261,69.645,69.8261,46370.0,69.711,175 | |
| 2024-02-16 19:47:00,1708112820000,69.6,69.8,69.6,69.702,30750.0,69.675,102 | |
| 2024-02-16 19:48:00,1708112880000,69.558,69.682,69.42,69.5939,71880.0,69.5475,261 | |
| 2024-02-16 19:49:00,1708112940000,69.591,69.591,69.5,69.536,14040.0,69.5474,60 | |
| 2024-02-16 19:50:00,1708113000000,69.3567,69.571,69.3567,69.5,38570.0,69.4771,123 | |
| 2024-02-16 19:51:00,1708113060000,69.616,69.72,69.61,69.633,39940.0,69.635,137 | |
| 2024-02-16 19:52:00,1708113120000,69.563,69.563,69.563,69.563,8580.0,69.58,65 | |
| 2024-02-16 19:53:00,1708113180000,69.517,69.571,69.404,69.571,27150.0,69.5099,127 | |
| 2024-02-16 19:54:00,1708113240000,69.636,69.636,69.529,69.5605,24740.0,69.578,133 | |
| 2024-02-16 19:55:00,1708113300000,69.5,69.5286,69.488,69.5286,12340.0,69.5171,80 | |
| 2024-02-16 19:56:00,1708113360000,69.562,69.686,69.562,69.686,24140.0,69.632,104 | |
| 2024-02-16 19:57:00,1708113420000,69.6131,69.6131,69.6131,69.6131,4800.0,69.6553,50 | |
| 2024-02-16 19:58:00,1708113480000,69.795,69.795,69.795,69.795,11250.0,69.7676,89 | |
| 2024-02-16 19:59:00,1708113540000,69.73,69.73,69.7225,69.7225,18710.0,69.718,87 | |
| 2024-02-16 20:00:00,1708113600000,69.75,69.75,69.75,69.75,10280.0,69.7459,89 | |
| 2024-02-16 20:01:00,1708113660000,69.732,69.869,69.732,69.832,21560.0,69.7926,85 | |
| 2024-02-16 20:02:00,1708113720000,69.801,69.813,69.7612,69.7612,48030.0,69.7995,107 | |
| 2024-02-16 20:03:00,1708113780000,69.7612,69.7612,69.6951,69.6951,8090.0,69.7774,50 | |
| 2024-02-16 20:05:00,1708113900000,69.717,69.717,69.717,69.717,13470.0,69.7449,79 | |
| 2024-02-16 20:06:00,1708113960000,69.7372,69.7372,69.7372,69.7372,9280.0,69.7181,65 | |
| 2024-02-16 20:09:00,1708114140000,69.5,69.5,69.5,69.5,10540.0,69.5092,109 | |
| 2024-02-16 20:10:00,1708114200000,69.55,69.55,69.29,69.428,17770.0,69.4083,98 | |
| 2024-02-16 20:11:00,1708114260000,69.451,69.5,69.371,69.3855,34720.0,70.3923,90 | |
| 2024-02-16 20:12:00,1708114320000,69.374,69.424,69.36,69.424,42620.0,70.6869,129 | |
| 2024-02-16 20:13:00,1708114380000,69.366,69.366,69.366,69.366,34460.0,72.1127,70 | |
| 2024-02-16 20:14:00,1708114440000,69.3867,69.3867,69.31,69.31,53310.0,69.3293,186 | |
| 2024-02-16 20:15:00,1708114500000,69.325,69.325,69.2,69.2,17830.0,69.2569,129 | |
| 2024-02-16 20:16:00,1708114560000,69.2979,69.2979,69.077,69.077,39710.0,69.1287,143 | |
| 2024-02-16 20:17:00,1708114620000,69.077,69.0895,68.938,69.0,60390.0,69.0299,283 | |
| 2024-02-16 20:18:00,1708114680000,69.0,69.161,68.9955,69.161,77150.0,69.0465,173 | |
| 2024-02-16 20:19:00,1708114740000,69.2735,69.275,69.189,69.189,18270.0,69.257,76 | |
| 2024-02-16 20:20:00,1708114800000,69.3,69.3255,69.298,69.3255,22780.0,69.3073,68 | |
| 2024-02-16 20:21:00,1708114860000,69.3752,69.3752,69.324,69.325,31900.0,69.3444,74 | |
| 2024-02-16 20:22:00,1708114920000,69.325,69.4,69.305,69.305,16960.0,69.3386,78 | |
| 2024-02-16 20:23:00,1708114980000,69.323,69.343,69.201,69.2736,57950.0,69.3107,199 | |
| 2024-02-16 20:24:00,1708115040000,69.306,69.306,69.211,69.211,13120.0,69.2473,72 | |
| 2024-02-16 20:25:00,1708115100000,69.274,69.282,69.249,69.282,17220.0,69.2678,91 | |
| 2024-02-16 20:26:00,1708115160000,69.21,69.344,69.21,69.344,28170.0,69.3088,133 | |
| 2024-02-16 20:27:00,1708115220000,69.3,69.375,69.3,69.327,16520.0,69.3317,66 | |
| 2024-02-16 20:28:00,1708115280000,69.326,69.372,69.2925,69.35,17400.0,69.3159,70 | |
| 2024-02-16 20:29:00,1708115340000,69.259,69.259,69.259,69.259,9220.0,69.2843,69 | |
| 2024-02-16 20:30:00,1708115400000,69.2645,69.328,69.2645,69.328,13330.0,69.2969,54 | |
| 2024-02-16 20:31:00,1708115460000,69.277,69.325,69.277,69.322,10140.0,69.3127,58 | |
| 2024-02-16 20:32:00,1708115520000,69.301,69.351,69.2576,69.351,33700.0,69.3169,139 | |
| 2024-02-16 20:33:00,1708115580000,69.315,69.3999,69.315,69.3295,10670.0,69.3438,61 | |
| 2024-02-16 20:34:00,1708115640000,69.369,69.519,69.369,69.432,159120.0,69.4133,219 | |
| 2024-02-16 20:35:00,1708115700000,69.413,69.4395,69.319,69.35,91890.0,69.3776,198 | |
| 2024-02-16 20:36:00,1708115760000,69.331,69.336,69.093,69.206,68180.0,69.2387,278 | |
| 2024-02-16 20:37:00,1708115820000,69.204,69.2855,69.204,69.2048,23750.0,69.2151,105 | |
| 2024-02-16 20:38:00,1708115880000,69.258,69.512,69.18,69.5,133640.0,69.3922,148 | |
| 2024-02-16 20:39:00,1708115940000,69.52,69.599,69.5,69.599,29180.0,69.534,153 | |
| 2024-02-16 20:40:00,1708116000000,69.58,69.58,69.48,69.5,47700.0,69.497,168 | |
| 2024-02-16 20:41:00,1708116060000,69.55,69.6,69.355,69.355,62020.0,69.5055,215 | |
| 2024-02-16 20:42:00,1708116120000,69.499,69.549,69.475,69.476,25750.0,69.4957,94 | |
| 2024-02-16 20:43:00,1708116180000,69.459,69.52,69.452,69.52,38400.0,69.4719,161 | |
| 2024-02-16 20:44:00,1708116240000,69.549,69.6,69.522,69.522,110800.0,69.5483,134 | |
| 2024-02-16 20:45:00,1708116300000,69.608,69.6476,69.6,69.6,17680.0,69.6359,84 | |
| 2024-02-16 20:46:00,1708116360000,69.5567,69.641,69.5567,69.566,38560.0,69.5866,143 | |
| 2024-02-16 20:47:00,1708116420000,69.568,69.694,69.568,69.65,35170.0,69.6397,140 | |
| 2024-02-16 20:48:00,1708116480000,69.7,69.7,69.5915,69.5935,42930.0,69.6509,137 | |
| 2024-02-16 20:49:00,1708116540000,69.584,69.584,69.507,69.579,68330.0,69.5504,205 | |
| 2024-02-16 20:50:00,1708116600000,69.628,69.631,69.599,69.599,16320.0,69.6009,128 | |
| 2024-02-16 20:51:00,1708116660000,69.65,69.6815,69.5491,69.56,68480.0,69.6061,240 | |
| 2024-02-16 20:52:00,1708116720000,69.532,69.581,69.53,69.561,49310.0,69.5532,193 | |
| 2024-02-16 20:53:00,1708116780000,69.596,69.619,69.53,69.5435,74650.0,69.5822,239 | |
| 2024-02-16 20:54:00,1708116840000,69.5585,69.718,69.53,69.7115,65310.0,69.6186,218 | |
| 2024-02-16 20:55:00,1708116900000,69.7,69.716,69.6528,69.675,52820.0,69.6933,278 | |
| 2024-02-16 20:56:00,1708116960000,69.66,69.85,69.652,69.793,76190.0,69.744,284 | |
| 2024-02-16 20:57:00,1708117020000,69.762,69.846,69.761,69.846,98290.0,69.7925,356 | |
| 2024-02-16 20:58:00,1708117080000,69.86,69.86,69.76,69.761,162950.0,69.7946,548 | |
| 2024-02-16 20:59:00,1708117140000,69.761,69.957,69.75,69.957,169780.0,69.8333,593 | |
| 2024-02-16 21:03:00,1708117380000,69.8,70.0,69.8,70.0,18170.0,69.8465,32 | |
| 2024-02-16 21:04:00,1708117440000,69.8,69.8,69.8,69.8,4750.0,69.829,18 | |
| 2024-02-16 21:05:00,1708117500000,69.8,69.8,69.75,69.75,6140.0,69.777,29 | |
| 2024-02-16 21:06:00,1708117560000,69.8,69.8,69.8,69.8,6870.0,69.8088,33 | |
| 2024-02-16 21:13:00,1708117980000,70.09,70.5,70.09,70.5,29680.0,70.4722,4 | |
| 2024-02-16 21:15:00,1708118100000,70.095,70.095,70.095,70.095,2600.0,70.0898,7 | |
| 2024-02-16 21:16:00,1708118160000,70.095,70.095,70.095,70.095,4070.0,70.091,7 | |
| 2024-02-16 21:17:00,1708118220000,70.092,70.1,70.092,70.1,7400.0,70.0949,8 | |
| 2024-02-16 21:18:00,1708118280000,70.105,70.105,70.105,70.105,5590.0,70.0966,22 | |
| 2024-02-16 21:19:00,1708118340000,70.096,70.096,70.096,70.096,5190.0,70.065,19 | |
| 2024-02-16 21:20:00,1708118400000,70.09,70.1,70.09,70.1,7310.0,70.0864,14 | |
| 2024-02-16 21:22:00,1708118520000,69.92,69.92,69.92,69.92,2130.0,69.9262,5 | |
| 2024-02-16 21:33:00,1708119180000,70.065,70.065,70.065,70.065,3210.0,70.0639,14 | |
| 2024-02-16 21:34:00,1708119240000,70.07,70.07,70.07,70.07,3350.0,70.057,9 | |
| 2024-02-16 21:47:00,1708120020000,69.95,69.95,69.95,69.95,11970.0,69.952,28 | |
| 2024-02-16 21:57:00,1708120620000,69.92,69.92,69.92,69.92,2120.0,69.9132,5 | |
| 2024-02-16 23:47:00,1708127220000,69.6,69.6,69.6,69.6,1990.0,69.6133,17 | |
| 2024-02-17 00:05:00,1708128300000,69.694,69.694,69.694,69.694,1010.0,69.6931,2 | |
| 2024-02-17 00:11:00,1708128660000,69.5,69.5,69.5,69.5,4080.0,69.5101,31 | |
| 2024-02-17 00:19:00,1708129140000,69.5,69.5,69.5,69.5,6210.0,69.5001,2 | |
| 2024-02-17 00:44:00,1708130640000,69.5,69.5,69.5,69.5,3500.0,69.5042,6 | |
| 2024-02-17 00:56:00,1708131360000,69.8,69.8,69.8,69.8,2120.0,69.8165,10 | |
| 2024-02-17 00:57:00,1708131420000,69.801,69.801,69.801,69.801,1250.0,69.8408,3 | |
| 2024-02-17 00:59:00,1708131540000,69.8,69.8,69.8,69.8,4610.0,69.8028,9 | |
| 2024-02-20 09:12:00,1708420320000,70.0,70.0,70.0,70.0,1600.0,70.0135,6 | |
| 2024-02-20 09:19:00,1708420740000,69.68,69.68,69.68,69.68,1000.0,69.68,1 | |
| 2024-02-20 09:20:00,1708420800000,69.56,69.56,69.5,69.5,10500.0,69.5126,16 | |
| 2024-02-20 09:38:00,1708421880000,69.02,69.02,68.8,68.8,13650.0,68.9592,42 | |
| 2024-02-20 11:36:00,1708428960000,70.35,70.35,70.35,70.35,2150.0,70.3953,19 | |
| 2024-02-20 12:00:00,1708430400000,70.5,70.5,70.3,70.3,6710.0,70.4488,20 | |
| 2024-02-20 12:02:00,1708430520000,70.5,70.5,70.5,70.5,3410.0,70.4308,15 | |
| 2024-02-20 12:22:00,1708431720000,70.9,70.9,70.9,70.9,4140.0,70.9154,20 | |
| 2024-02-20 12:34:00,1708432440000,70.782,70.782,70.782,70.782,4690.0,70.8244,24 | |
| 2024-02-20 12:36:00,1708432560000,70.623,70.623,70.623,70.623,1010.0,70.6228,2 | |
| 2024-02-20 12:46:00,1708433160000,70.5,70.5,70.5,70.5,8910.0,70.5007,13 | |
| 2024-02-20 12:47:00,1708433220000,70.401,70.401,70.401,70.401,2000.0,70.3655,16 | |
| 2024-02-20 13:00:00,1708434000000,70.5,70.85,70.25,70.782,23460.0,70.619,105 | |
| 2024-02-20 13:15:00,1708434900000,70.65,70.65,70.65,70.65,6470.0,70.6338,23 | |
| 2024-02-20 13:18:00,1708435080000,70.526,70.526,70.526,70.526,1180.0,70.5256,4 | |
| 2024-02-20 13:21:00,1708435260000,70.649,70.649,70.649,70.649,1600.0,70.5644,9 | |
| 2024-02-20 13:26:00,1708435560000,70.3,70.3,70.3,70.3,2000.0,70.3,1 | |
| 2024-02-20 13:30:00,1708435800000,70.466,70.466,70.466,70.466,1480.0,70.4798,8 | |
| 2024-02-20 13:34:00,1708436040000,70.6,70.6,70.59,70.6,24950.0,70.6116,69 | |
| 2024-02-20 13:35:00,1708436100000,70.897,70.925,70.897,70.925,9100.0,70.9061,38 | |
| 2024-02-20 13:37:00,1708436220000,71.2,71.4,71.2,71.4,7830.0,71.32,42 | |
| 2024-02-20 13:38:00,1708436280000,71.4,71.6,71.4,71.6,14250.0,71.5501,41 | |
| 2024-02-20 13:39:00,1708436340000,71.799,71.897,71.799,71.897,7300.0,71.7852,44 | |
| 2024-02-20 13:40:00,1708436400000,72.0,72.499,72.0,72.499,24680.0,72.3448,85 | |
| 2024-02-20 13:41:00,1708436460000,72.497,72.499,72.28,72.2853,18530.0,72.3906,79 | |
| 2024-02-20 13:42:00,1708436520000,72.699,72.9,72.699,72.7,16520.0,72.6329,69 | |
| 2024-02-20 13:43:00,1708436580000,72.699,72.699,72.498,72.5,21580.0,72.6176,36 | |
| 2024-02-20 13:44:00,1708436640000,72.505,72.505,72.505,72.505,10190.0,72.5932,40 | |
| 2024-02-20 13:45:00,1708436700000,72.8679,72.8679,72.8679,72.8679,8410.0,72.8152,42 | |
| 2024-02-20 13:46:00,1708436760000,72.78,72.8,72.78,72.8,10010.0,72.7707,48 | |
| 2024-02-20 13:47:00,1708436820000,72.657,72.657,72.511,72.511,62590.0,72.5889,26 | |
| 2024-02-20 13:49:00,1708436940000,72.35,72.35,72.35,72.35,14470.0,72.3521,54 | |
| 2024-02-20 13:50:00,1708437000000,72.157,72.157,71.83,71.83,34890.0,72.1121,67 | |
| 2024-02-20 13:51:00,1708437060000,72.457,72.457,72.41,72.41,7940.0,72.2878,33 | |
| 2024-02-20 13:54:00,1708437240000,72.41,72.41,72.41,72.41,6210.0,72.4019,38 | |
| 2024-02-20 14:01:00,1708437660000,72.517,72.517,72.517,72.517,4060.0,72.4895,21 | |
| 2024-02-20 14:05:00,1708437900000,72.597,72.597,72.5,72.5,5080.0,72.5624,24 | |
| 2024-02-20 14:06:00,1708437960000,72.503,72.503,72.5,72.5,9680.0,72.4983,23 | |
| 2024-02-20 14:07:00,1708438020000,72.4,72.4,72.0,72.0,14340.0,72.2588,34 | |
| 2024-02-20 14:08:00,1708438080000,72.0,72.0,72.0,72.0,2820.0,72.0295,20 | |
| 2024-02-20 14:09:00,1708438140000,71.911,71.911,71.756,71.756,11710.0,71.8155,92 | |
| 2024-02-20 14:11:00,1708438260000,72.0677,72.0677,72.0677,72.0677,4030.0,71.9726,18 | |
| 2024-02-20 14:12:00,1708438320000,71.678,71.678,71.678,71.678,2700.0,71.6118,12 | |
| 2024-02-20 14:13:00,1708438380000,71.061,71.142,71.027,71.142,13400.0,71.1768,66 | |
| 2024-02-20 14:14:00,1708438440000,71.3,71.3,71.3,71.3,5250.0,71.305,23 | |
| 2024-02-20 14:15:00,1708438500000,71.8016,71.8016,71.8016,71.8016,2700.0,71.6116,13 | |
| 2024-02-20 14:16:00,1708438560000,71.6,71.6,71.6,71.6,1220.0,71.5882,3 | |
| 2024-02-20 14:19:00,1708438740000,71.505,71.505,71.505,71.505,1370.0,71.5155,6 | |
| 2024-02-20 14:22:00,1708438920000,71.227,71.227,71.227,71.227,14820.0,71.2237,43 | |
| 2024-02-20 14:23:00,1708438980000,71.2,71.2,71.2,71.2,2310.0,71.1896,9 | |
| 2024-02-20 14:24:00,1708439040000,71.201,71.201,71.201,71.201,5800.0,71.264,18 | |
| 2024-02-20 14:26:00,1708439160000,71.15,71.15,71.15,71.15,7590.0,71.1087,43 | |
| 2024-02-20 14:27:00,1708439220000,71.0,71.0,71.0,71.0,6270.0,70.9765,28 | |
| 2024-02-20 14:30:00,1708439400000,71.079,71.9593,70.934,71.804,283290.0,71.1907,1016 | |
| 2024-02-20 14:31:00,1708439460000,72.0,72.198,71.202,71.633,88020.0,71.7405,241 | |
| 2024-02-20 14:32:00,1708439520000,71.775,71.775,71.2,71.2,54350.0,71.4609,185 | |
| 2024-02-20 14:33:00,1708439580000,71.2155,71.3676,70.998,71.038,58260.0,71.1102,202 | |
| 2024-02-20 14:34:00,1708439640000,71.016,71.153,70.7,71.153,73370.0,70.8698,279 | |
| 2024-02-20 14:35:00,1708439700000,71.196,71.2115,70.509,70.678,92960.0,70.9907,262 | |
| 2024-02-20 14:36:00,1708439760000,70.7795,70.7795,70.1606,70.43,101530.0,70.4178,325 | |
| 2024-02-20 14:37:00,1708439820000,70.6,70.6326,70.3,70.408,52810.0,70.5002,192 | |
| 2024-02-20 14:38:00,1708439880000,70.426,70.426,70.126,70.1855,55020.0,70.2473,193 | |
| 2024-02-20 14:39:00,1708439940000,70.136,70.136,69.8,69.83,84630.0,69.9487,496 | |
| 2024-02-20 14:40:00,1708440000000,69.828,69.9556,69.244,69.438,148220.0,69.5424,421 | |
| 2024-02-20 14:41:00,1708440060000,69.371,69.817,69.371,69.627,74590.0,69.6265,211 | |
| 2024-02-20 14:42:00,1708440120000,69.65,69.669,69.548,69.584,29260.0,69.6049,149 | |
| 2024-02-20 14:43:00,1708440180000,69.7477,69.962,69.3582,69.876,35200.0,69.688,172 | |
| 2024-02-20 14:44:00,1708440240000,69.835,70.2875,69.821,70.2875,33130.0,69.9759,147 | |
| 2024-02-20 14:45:00,1708440300000,70.29,70.29,69.888,70.1,79610.0,70.0404,264 | |
| 2024-02-20 14:46:00,1708440360000,70.167,70.172,70.0775,70.079,28360.0,70.1016,180 | |
| 2024-02-20 14:47:00,1708440420000,69.93,70.484,69.901,70.484,57730.0,70.3197,118 | |
| 2024-02-20 14:48:00,1708440480000,70.4,70.5,70.3,70.3,39900.0,70.3744,146 | |
| 2024-02-20 14:49:00,1708440540000,70.3165,70.434,69.986,69.986,47250.0,70.2045,148 | |
| 2024-02-20 14:50:00,1708440600000,70.0115,70.0315,69.902,70.0315,25840.0,69.9759,146 | |
| 2024-02-20 14:51:00,1708440660000,70.0986,70.0986,69.8,69.8,11720.0,69.9451,101 | |
| 2024-02-20 14:52:00,1708440720000,69.749,70.0925,69.749,70.0925,21730.0,70.0208,88 | |
| 2024-02-20 14:53:00,1708440780000,70.2,70.224,70.1,70.224,16160.0,70.1754,89 | |
| 2024-02-20 14:54:00,1708440840000,70.351,70.5,70.32,70.444,41360.0,70.3885,132 | |
| 2024-02-20 14:55:00,1708440900000,70.41,70.41,70.156,70.1855,17350.0,70.2683,106 | |
| 2024-02-20 14:56:00,1708440960000,70.0,70.0,69.841,69.841,20290.0,69.9188,140 | |
| 2024-02-20 14:57:00,1708441020000,70.0611,70.0611,69.9,69.9,27700.0,69.9347,78 | |
| 2024-02-20 14:58:00,1708441080000,70.018,70.163,70.018,70.0565,25240.0,70.0557,92 | |
| 2024-02-20 14:59:00,1708441140000,70.062,70.2,70.062,70.195,8950.0,70.1612,70 | |
| 2024-02-20 15:00:00,1708441200000,69.9931,70.0,69.9931,70.0,8850.0,70.0215,69 | |
| 2024-02-20 15:01:00,1708441260000,70.136,70.136,69.964,69.964,16650.0,69.9714,119 | |
| 2024-02-20 15:02:00,1708441320000,70.0,70.0,69.904,69.904,24850.0,69.9833,126 | |
| 2024-02-20 15:03:00,1708441380000,69.8595,70.0,69.8595,69.897,21390.0,69.9261,78 | |
| 2024-02-20 15:04:00,1708441440000,69.74,69.8664,69.664,69.664,28350.0,69.7589,144 | |
| 2024-02-20 15:05:00,1708441500000,69.7,69.7,69.449,69.5454,38070.0,69.5337,148 | |
| 2024-02-20 15:06:00,1708441560000,69.493,69.794,69.473,69.794,24650.0,69.6352,144 | |
| 2024-02-20 15:07:00,1708441620000,69.7385,70.073,69.7385,69.933,55160.0,69.9782,167 | |
| 2024-02-20 15:08:00,1708441680000,70.052,70.094,70.0,70.0,36600.0,70.0311,150 | |
| 2024-02-20 15:09:00,1708441740000,69.936,69.98,69.814,69.95,20630.0,69.9369,80 | |
| 2024-02-20 15:11:00,1708441860000,69.8835,69.8985,69.518,69.518,19910.0,69.7192,100 | |
| 2024-02-20 15:12:00,1708441920000,69.4,69.416,69.225,69.39,45410.0,69.365,180 | |
| 2024-02-20 15:13:00,1708441980000,69.482,69.648,69.482,69.482,17070.0,69.5412,95 | |
| 2024-02-20 15:14:00,1708442040000,69.42,69.499,69.2579,69.4661,50440.0,69.4368,209 | |
| 2024-02-20 15:15:00,1708442100000,69.5835,69.5835,69.434,69.434,13980.0,69.5259,100 | |
| 2024-02-20 15:16:00,1708442160000,69.6,69.745,69.6,69.745,19820.0,69.6443,105 | |
| 2024-02-20 15:17:00,1708442220000,69.855,69.855,69.4952,69.4952,21840.0,69.6221,97 | |
| 2024-02-20 15:18:00,1708442280000,69.363,69.7062,69.363,69.504,23090.0,69.5144,77 | |
| 2024-02-20 15:19:00,1708442340000,69.67,69.775,69.67,69.762,12830.0,69.6992,44 | |
| 2024-02-20 15:20:00,1708442400000,69.762,69.794,69.7405,69.761,31860.0,69.7894,79 | |
| 2024-02-20 15:21:00,1708442460000,69.7,69.818,69.6928,69.6928,13140.0,69.7062,59 | |
| 2024-02-20 15:22:00,1708442520000,69.463,69.648,69.463,69.648,17310.0,69.4803,92 | |
| 2024-02-20 15:23:00,1708442580000,69.4656,69.636,69.402,69.5456,14010.0,69.4386,71 | |
| 2024-02-20 15:24:00,1708442640000,69.431,69.46,69.421,69.421,10450.0,69.4836,64 | |
| 2024-02-20 15:25:00,1708442700000,69.312,69.368,69.2,69.3545,33880.0,69.3055,123 | |
| 2024-02-20 15:26:00,1708442760000,69.308,69.375,69.183,69.308,33660.0,69.2915,100 | |
| 2024-02-20 15:27:00,1708442820000,69.308,69.54,69.211,69.274,18130.0,69.3638,91 | |
| 2024-02-20 15:28:00,1708442880000,69.407,69.407,69.182,69.182,27960.0,69.2923,131 | |
| 2024-02-20 15:29:00,1708442940000,69.121,69.174,68.65,68.65,71480.0,68.9596,315 | |
| 2024-02-20 15:30:00,1708443000000,68.73,68.923,68.502,68.5783,71430.0,68.7326,226 | |
| 2024-02-20 15:31:00,1708443060000,68.671,68.8384,68.6,68.69,47520.0,68.7067,182 | |
| 2024-02-20 15:32:00,1708443120000,68.7035,68.8,68.646,68.66,27990.0,68.7195,97 | |
| 2024-02-20 15:33:00,1708443180000,68.7075,69.002,68.65,69.0,68040.0,68.7934,185 | |
| 2024-02-20 15:34:00,1708443240000,69.0065,69.121,69.0065,69.121,8390.0,69.0441,75 | |
| 2024-02-20 15:35:00,1708443300000,68.951,68.998,68.719,68.998,88480.0,68.821,200 | |
| 2024-02-20 15:36:00,1708443360000,68.998,68.998,68.8,68.888,44050.0,68.8356,89 | |
| 2024-02-20 15:37:00,1708443420000,68.955,69.083,68.885,68.912,18840.0,68.9571,93 | |
| 2024-02-20 15:38:00,1708443480000,68.7171,68.86,68.7171,68.86,7430.0,68.8455,56 | |
| 2024-02-20 15:40:00,1708443600000,68.98,69.018,68.9137,69.018,28330.0,68.9723,160 | |
| 2024-02-20 15:41:00,1708443660000,69.085,69.085,69.0,69.0,18900.0,69.0402,88 | |
| 2024-02-20 15:42:00,1708443720000,69.161,69.2745,69.1235,69.232,20160.0,69.1994,77 | |
| 2024-02-20 15:43:00,1708443780000,69.2251,69.327,69.03,69.03,15920.0,69.1622,75 | |
| 2024-02-20 15:44:00,1708443840000,69.152,69.1883,69.152,69.1883,4730.0,69.1853,51 | |
| 2024-02-20 15:45:00,1708443900000,69.192,69.4,69.192,69.3265,32180.0,69.2488,109 | |
| 2024-02-20 15:46:00,1708443960000,69.4145,69.4742,69.4,69.4,10730.0,69.4591,63 | |
| 2024-02-20 15:47:00,1708444020000,69.405,69.587,69.303,69.459,49690.0,69.4481,65 | |
| 2024-02-20 15:48:00,1708444080000,69.501,69.554,69.4,69.4,32950.0,69.4886,105 | |
| 2024-02-20 15:49:00,1708444140000,69.333,69.398,69.285,69.3,17100.0,69.3401,48 | |
| 2024-02-20 15:50:00,1708444200000,69.352,69.552,69.352,69.5,19700.0,69.4741,86 | |
| 2024-02-20 15:51:00,1708444260000,69.492,69.7,69.492,69.7,17780.0,69.5804,111 | |
| 2024-02-20 15:52:00,1708444320000,69.8,69.8,69.8,69.8,11740.0,69.7761,70 | |
| 2024-02-20 15:53:00,1708444380000,69.817,69.9045,69.8,69.809,19070.0,69.8354,85 | |
| 2024-02-20 15:54:00,1708444440000,69.662,69.8,69.662,69.796,12470.0,69.7727,67 | |
| 2024-02-20 15:55:00,1708444500000,69.8,69.957,69.7482,69.7482,32820.0,69.8166,69 | |
| 2024-02-20 15:56:00,1708444560000,69.807,69.807,69.807,69.807,8860.0,69.7907,51 | |
| 2024-02-20 15:57:00,1708444620000,69.703,69.7365,69.703,69.7365,8160.0,69.7829,63 | |
| 2024-02-20 15:58:00,1708444680000,69.864,69.864,69.864,69.864,4490.0,69.8808,36 | |
| 2024-02-20 16:00:00,1708444800000,69.6835,69.962,69.6835,69.962,29650.0,69.8564,83 | |
| 2024-02-20 16:01:00,1708444860000,69.93,70.099,69.9005,70.099,37550.0,69.9924,110 | |
| 2024-02-20 16:02:00,1708444920000,70.088,70.088,69.946,69.95,19170.0,70.0092,67 | |
| 2024-02-20 16:03:00,1708444980000,69.947,70.0248,69.878,69.916,16280.0,69.9467,47 | |
| 2024-02-20 16:04:00,1708445040000,69.887,69.887,69.616,69.616,11730.0,69.7839,48 | |
| 2024-02-20 16:05:00,1708445100000,69.8845,69.8845,69.8845,69.8845,3510.0,69.8539,31 | |
| 2024-02-20 16:06:00,1708445160000,69.911,69.98,69.907,69.98,8090.0,69.93,44 | |
| 2024-02-20 16:07:00,1708445220000,69.993,70.102,69.993,70.102,16790.0,70.0787,63 | |
| 2024-02-20 16:08:00,1708445280000,70.049,70.2,70.049,70.112,15110.0,70.1433,72 | |
| 2024-02-20 16:09:00,1708445340000,70.112,70.123,70.1,70.101,16410.0,70.1185,62 | |
| 2024-02-20 16:10:00,1708445400000,70.1015,70.1557,70.077,70.1557,21290.0,70.1286,73 | |
| 2024-02-20 16:11:00,1708445460000,70.0935,70.232,70.0855,70.1478,49450.0,70.1615,113 | |
| 2024-02-20 16:12:00,1708445520000,70.051,70.1,69.928,70.1,41780.0,69.9924,111 | |
| 2024-02-20 16:13:00,1708445580000,70.0188,70.037,70.0188,70.037,7540.0,70.0195,32 | |
| 2024-02-20 16:14:00,1708445640000,70.0205,70.062,69.93,69.964,20650.0,69.9797,79 | |
| 2024-02-20 16:15:00,1708445700000,69.987,70.0005,69.88,69.88,12900.0,69.9751,91 | |
| 2024-02-20 16:16:00,1708445760000,69.897,69.999,69.897,69.999,7270.0,69.9549,55 | |
| 2024-02-20 16:17:00,1708445820000,69.986,70.161,69.986,70.05,14240.0,70.0914,75 | |
| 2024-02-20 16:18:00,1708445880000,70.07,70.098,69.927,69.927,15270.0,70.0266,66 | |
| 2024-02-20 16:19:00,1708445940000,70.0315,70.186,70.0315,70.051,25870.0,70.1052,83 | |
| 2024-02-20 16:20:00,1708446000000,70.1485,70.1485,70.067,70.1,19900.0,70.1043,52 | |
| 2024-02-20 16:22:00,1708446120000,69.85,69.869,69.85,69.869,5490.0,69.876,47 | |
| 2024-02-20 16:23:00,1708446180000,69.8535,69.8535,69.8535,69.8535,4300.0,69.8864,25 | |
| 2024-02-20 16:24:00,1708446240000,69.811,69.891,69.71,69.711,28770.0,69.7947,95 | |
| 2024-02-20 16:25:00,1708446300000,69.674,69.8,69.674,69.8,15130.0,69.7762,51 | |
| 2024-02-20 16:26:00,1708446360000,69.678,69.678,69.556,69.635,10870.0,69.6236,37 | |
| 2024-02-20 16:27:00,1708446420000,69.798,69.798,69.72,69.72,10790.0,69.7601,56 | |
| 2024-02-20 16:28:00,1708446480000,69.648,69.648,69.648,69.648,2760.0,69.7444,31 | |
| 2024-02-20 16:29:00,1708446540000,69.806,69.806,69.806,69.806,3780.0,69.723,44 | |
| 2024-02-20 16:30:00,1708446600000,69.6935,69.6935,69.6935,69.6935,1740.0,69.7006,29 | |
| 2024-02-20 16:31:00,1708446660000,69.591,69.6445,69.591,69.6445,21620.0,69.6247,81 | |
| 2024-02-20 16:32:00,1708446720000,69.561,69.641,69.531,69.531,9070.0,69.6092,31 | |
| 2024-02-20 16:33:00,1708446780000,69.5093,69.514,69.5,69.5,13780.0,69.5208,98 | |
| 2024-02-20 16:34:00,1708446840000,69.424,69.467,69.362,69.467,10180.0,69.4327,33 | |
| 2024-02-20 16:35:00,1708446900000,69.425,69.425,69.425,69.425,2970.0,69.4045,24 | |
| 2024-02-20 16:36:00,1708446960000,69.279,69.279,69.279,69.279,4990.0,69.2966,26 | |
| 2024-02-20 16:37:00,1708447020000,69.424,69.424,69.424,69.424,6700.0,69.4515,62 | |
| 2024-02-20 16:39:00,1708447140000,69.4095,69.4095,69.261,69.261,6000.0,69.3098,34 | |
| 2024-02-20 16:41:00,1708447260000,69.558,69.563,69.532,69.563,10480.0,69.5393,51 | |
| 2024-02-20 16:42:00,1708447320000,69.499,69.5218,69.35,69.5218,8290.0,69.4497,50 | |
| 2024-02-20 16:43:00,1708447380000,69.325,69.325,69.325,69.325,2080.0,69.4021,24 | |
| 2024-02-20 16:44:00,1708447440000,69.35,69.35,69.35,69.35,2430.0,69.3453,30 | |
| 2024-02-20 16:45:00,1708447500000,69.251,69.403,69.251,69.403,8430.0,69.3771,36 | |
| 2024-02-20 16:46:00,1708447560000,69.3955,69.3955,69.243,69.243,12010.0,69.3712,55 | |
| 2024-02-20 16:47:00,1708447620000,69.387,69.387,69.387,69.387,3860.0,69.3707,24 | |
| 2024-02-20 16:48:00,1708447680000,69.421,69.421,69.421,69.421,2750.0,69.4536,31 | |
| 2024-02-20 16:49:00,1708447740000,69.5405,69.5405,69.415,69.415,5900.0,69.5102,32 | |
| 2024-02-20 16:50:00,1708447800000,69.45,69.45,69.322,69.322,8540.0,69.409,24 | |
| 2024-02-20 16:51:00,1708447860000,69.281,69.282,69.174,69.174,16400.0,69.2431,52 | |
| 2024-02-20 16:52:00,1708447920000,69.178,69.178,68.9558,68.9561,22660.0,69.0419,123 | |
| 2024-02-20 16:53:00,1708447980000,68.978,69.26,68.948,69.081,37820.0,69.0575,62 | |
| 2024-02-20 16:54:00,1708448040000,69.1015,69.1015,69.1015,69.1015,2390.0,69.1056,12 | |
| 2024-02-20 16:55:00,1708448100000,69.052,69.0825,69.05,69.0825,22850.0,69.0241,46 | |
| 2024-02-20 16:56:00,1708448160000,69.046,69.046,68.8,68.8,16960.0,68.924,84 | |
| 2024-02-20 16:57:00,1708448220000,68.7,68.8012,68.657,68.657,6380.0,68.7491,48 | |
| 2024-02-20 16:58:00,1708448280000,68.784,68.784,68.577,68.577,14380.0,68.6973,78 | |
| 2024-02-20 16:59:00,1708448340000,68.584,68.718,68.584,68.614,8380.0,68.6591,64 | |
| 2024-02-20 17:00:00,1708448400000,68.6603,68.6603,68.367,68.367,38840.0,68.5409,181 | |
| 2024-02-20 17:01:00,1708448460000,68.475,68.577,68.38,68.436,36850.0,68.49,116 | |
| 2024-02-20 17:02:00,1708448520000,68.5211,68.577,68.45,68.45,17590.0,68.4602,88 | |
| 2024-02-20 17:03:00,1708448580000,68.365,68.365,68.24,68.36,14420.0,68.3119,89 | |
| 2024-02-20 17:04:00,1708448640000,68.315,68.315,68.0672,68.068,25580.0,68.1591,131 | |
| 2024-02-20 17:05:00,1708448700000,68.1,68.199,68.1,68.15,13410.0,68.1198,68 | |
| 2024-02-20 17:06:00,1708448760000,68.101,68.138,67.851,67.9106,43270.0,68.0005,248 | |
| 2024-02-20 17:07:00,1708448820000,67.9695,68.054,67.913,67.913,43990.0,68.0058,191 | |
| 2024-02-20 17:08:00,1708448880000,67.914,67.968,67.882,67.924,23670.0,67.9287,81 | |
| 2024-02-20 17:09:00,1708448940000,67.829,68.001,67.829,67.9745,22550.0,67.9336,103 | |
| 2024-02-20 17:10:00,1708449000000,67.926,67.926,67.9,67.9,7380.0,67.9316,55 | |
| 2024-02-20 17:11:00,1708449060000,68.0,68.0,67.871,67.871,22420.0,67.9629,91 | |
| 2024-02-20 17:12:00,1708449120000,67.96,67.96,67.96,67.96,9820.0,67.9066,65 | |
| 2024-02-20 17:15:00,1708449300000,67.869,67.9215,67.7,67.7,35010.0,67.7834,182 | |
| 2024-02-20 17:16:00,1708449360000,67.7178,67.7178,67.6016,67.6016,19590.0,67.6514,81 | |
| 2024-02-20 17:17:00,1708449420000,67.619,67.652,67.551,67.551,28840.0,67.6239,100 | |
| 2024-02-20 17:18:00,1708449480000,67.686,67.7,67.543,67.672,24150.0,67.6424,73 | |
| 2024-02-20 17:19:00,1708449540000,67.5,67.505,67.24,67.363,33600.0,67.3878,243 | |
| 2024-02-20 17:20:00,1708449600000,67.203,67.213,67.2,67.2,47420.0,67.2113,145 | |
| 2024-02-20 17:21:00,1708449660000,67.103,67.213,67.078,67.078,48920.0,67.17,138 | |
| 2024-02-20 17:23:00,1708449780000,67.073,67.073,67.027,67.027,10800.0,67.0595,92 | |
| 2024-02-20 17:24:00,1708449840000,67.034,67.11,67.034,67.11,16980.0,67.0551,74 | |
| 2024-02-20 17:25:00,1708449900000,67.152,67.538,67.099,67.519,38820.0,67.2867,133 | |
| 2024-02-20 17:26:00,1708449960000,67.79,67.79,67.524,67.671,23270.0,67.6897,66 | |
| 2024-02-20 17:27:00,1708450020000,67.7485,67.969,67.7485,67.969,15630.0,67.8475,69 | |
| 2024-02-20 17:28:00,1708450080000,67.968,67.998,67.835,67.916,56290.0,67.9069,147 | |
| 2024-02-20 17:29:00,1708450140000,67.836,67.865,67.699,67.7,17370.0,67.7522,81 | |
| 2024-02-20 17:30:00,1708450200000,67.6545,67.6545,67.6,67.6,9010.0,67.6546,65 | |
| 2024-02-20 17:31:00,1708450260000,67.8117,67.925,67.773,67.925,10200.0,67.8449,60 | |
| 2024-02-20 17:32:00,1708450320000,67.8885,67.8885,67.811,67.833,26340.0,67.854,78 | |
| 2024-02-20 17:33:00,1708450380000,67.923,67.923,67.8625,67.8625,8780.0,67.8883,44 | |
| 2024-02-20 17:34:00,1708450440000,67.875,67.9495,67.874,67.9495,26540.0,67.906,91 | |
| 2024-02-20 17:35:00,1708450500000,67.901,67.901,67.8,67.8,27410.0,67.8407,59 | |
| 2024-02-20 17:36:00,1708450560000,67.7485,67.7485,67.7485,67.7485,5420.0,67.7684,49 | |
| 2024-02-20 17:37:00,1708450620000,67.625,67.791,67.625,67.791,14290.0,67.6896,63 | |
| 2024-02-20 17:38:00,1708450680000,67.554,67.5791,67.554,67.5791,8820.0,67.587,46 | |
| 2024-02-20 17:39:00,1708450740000,67.501,67.501,67.5,67.5,11400.0,67.4949,60 | |
| 2024-02-20 17:40:00,1708450800000,67.58,67.799,67.521,67.799,42810.0,67.5583,52 | |
| 2024-02-20 17:41:00,1708450860000,67.6545,67.86,67.6545,67.86,6260.0,67.796,60 | |
| 2024-02-20 17:42:00,1708450920000,67.897,67.897,67.6641,67.863,8230.0,67.8018,27 | |
| 2024-02-20 17:43:00,1708450980000,67.883,67.883,67.879,67.88,9420.0,67.8872,78 | |
| 2024-02-20 17:44:00,1708451040000,68.0,68.0,67.888,67.891,28660.0,67.9693,92 | |
| 2024-02-20 17:45:00,1708451100000,68.0,68.0,67.899,67.899,10450.0,67.9443,43 | |
| 2024-02-20 17:46:00,1708451160000,67.833,67.904,67.784,67.904,30820.0,67.8516,87 | |
| 2024-02-20 17:47:00,1708451220000,67.8505,67.8505,67.8505,67.8505,1960.0,67.8598,25 | |
| 2024-02-20 17:48:00,1708451280000,67.8015,67.8015,67.7235,67.7235,10550.0,67.7552,39 | |
| 2024-02-20 17:49:00,1708451340000,67.586,67.586,67.5305,67.5305,12470.0,67.6094,74 | |
| 2024-02-20 17:51:00,1708451460000,67.5965,67.5965,67.5955,67.5955,4510.0,67.5941,29 | |
| 2024-02-20 17:52:00,1708451520000,67.542,67.72,67.542,67.693,21390.0,67.6903,71 | |
| 2024-02-20 17:53:00,1708451580000,67.693,67.693,67.6246,67.6246,3280.0,67.6892,18 | |
| 2024-02-20 17:54:00,1708451640000,67.564,67.704,67.564,67.704,9300.0,67.6924,53 | |
| 2024-02-20 17:56:00,1708451760000,67.968,68.0505,67.968,68.0505,27250.0,67.9912,122 | |
| 2024-02-20 17:57:00,1708451820000,67.935,67.935,67.862,67.862,39900.0,67.9687,91 | |
| 2024-02-20 17:58:00,1708451880000,67.98,68.088,67.98,67.9873,10650.0,68.0172,57 | |
| 2024-02-20 17:59:00,1708451940000,67.972,68.0,67.972,67.991,6240.0,67.9953,43 | |
| 2024-02-20 18:00:00,1708452000000,68.098,68.098,68.0,68.0,9410.0,68.0405,71 | |
| 2024-02-20 18:01:00,1708452060000,68.05,68.125,68.05,68.125,15200.0,68.0916,53 | |
| 2024-02-20 18:02:00,1708452120000,68.1255,68.182,68.1255,68.182,10740.0,68.1482,83 | |
| 2024-02-20 18:03:00,1708452180000,68.198,68.198,68.1,68.1,37630.0,68.1637,58 | |
| 2024-02-20 18:04:00,1708452240000,68.067,68.1288,67.998,68.011,17130.0,68.0348,50 | |
| 2024-02-20 18:05:00,1708452300000,68.04,68.04,67.87,67.87,5750.0,67.9748,49 | |
| 2024-02-20 18:06:00,1708452360000,67.94,68.0125,67.94,68.0,3600.0,67.9942,27 | |
| 2024-02-20 18:09:00,1708452540000,68.136,68.137,68.105,68.105,9470.0,68.1058,56 | |
| 2024-02-20 18:11:00,1708452660000,68.067,68.099,68.066,68.099,22540.0,68.1146,50 | |
| 2024-02-20 18:12:00,1708452720000,68.07,68.07,68.07,68.07,7010.0,68.0774,32 | |
| 2024-02-20 18:13:00,1708452780000,68.196,68.2325,68.102,68.2325,18440.0,68.1825,75 | |
| 2024-02-20 18:14:00,1708452840000,68.393,68.393,68.393,68.393,12420.0,68.3565,47 | |
| 2024-02-20 18:15:00,1708452900000,68.437,68.437,68.3,68.3,10670.0,68.3594,60 | |
| 2024-02-20 18:16:00,1708452960000,68.3,68.3,68.18,68.1925,25770.0,68.2254,67 | |
| 2024-02-20 18:18:00,1708453080000,68.142,68.175,68.1142,68.175,7870.0,68.1568,29 | |
| 2024-02-20 18:19:00,1708453140000,68.3,68.488,68.3,68.488,9850.0,68.3391,61 | |
| 2024-02-20 18:20:00,1708453200000,68.499,68.5,68.3384,68.3384,24270.0,68.4468,55 | |
| 2024-02-20 18:21:00,1708453260000,68.442,68.5,68.441,68.459,11730.0,68.4703,33 | |
| 2024-02-20 18:22:00,1708453320000,68.4,68.6,68.4,68.6,29400.0,68.5356,70 | |
| 2024-02-20 18:23:00,1708453380000,68.631,68.666,68.6005,68.611,16670.0,68.622,52 | |
| 2024-02-20 18:24:00,1708453440000,68.611,68.611,68.5,68.611,14040.0,68.5939,62 | |
| 2024-02-20 18:25:00,1708453500000,68.571,68.571,68.414,68.429,15770.0,68.4949,53 | |
| 2024-02-20 18:26:00,1708453560000,68.5,68.5885,68.5,68.5885,4620.0,68.5298,53 | |
| 2024-02-20 18:27:00,1708453620000,68.535,68.535,68.4606,68.465,11880.0,68.5017,34 | |
| 2024-02-20 18:28:00,1708453680000,68.5031,68.5031,68.5031,68.5031,4290.0,68.5217,25 | |
| 2024-02-20 18:30:00,1708453800000,68.5,68.591,68.5,68.591,8430.0,68.5442,67 | |
| 2024-02-20 18:31:00,1708453860000,68.671,68.671,68.671,68.671,3840.0,68.6371,23 | |
| 2024-02-20 18:32:00,1708453920000,68.624,68.624,68.4,68.4,8840.0,68.4983,81 | |
| 2024-02-20 18:33:00,1708453980000,68.4005,68.4005,68.223,68.2245,12830.0,68.2723,54 | |
| 2024-02-20 18:34:00,1708454040000,68.228,68.237,68.203,68.203,11460.0,68.2564,57 | |
| 2024-02-20 18:35:00,1708454100000,68.4104,68.4104,68.4104,68.4104,7570.0,68.381,24 | |
| 2024-02-20 18:36:00,1708454160000,68.362,68.39,68.336,68.39,16280.0,68.4486,19 | |
| 2024-02-20 18:37:00,1708454220000,68.5,68.5,68.5,68.5,16570.0,68.4893,61 | |
| 2024-02-20 18:38:00,1708454280000,68.462,68.58,68.462,68.574,23200.0,68.5407,103 | |
| 2024-02-20 18:39:00,1708454340000,68.6065,68.6065,68.6065,68.6065,3230.0,68.6392,29 | |
| 2024-02-20 18:40:00,1708454400000,68.647,68.647,68.599,68.6025,5800.0,68.6158,34 | |
| 2024-02-20 18:41:00,1708454460000,68.675,68.8,68.666,68.777,40480.0,68.7492,116 | |
| 2024-02-20 18:42:00,1708454520000,68.867,68.867,68.867,68.867,4430.0,68.8635,47 | |
| 2024-02-20 18:43:00,1708454580000,68.882,68.882,68.882,68.882,8020.0,68.848,60 | |
| 2024-02-20 18:44:00,1708454640000,68.82,68.842,68.789,68.842,22290.0,68.8222,75 | |
| 2024-02-20 18:45:00,1708454700000,68.7585,68.774,68.7585,68.774,5310.0,68.7772,30 | |
| 2024-02-20 18:46:00,1708454760000,68.7958,68.811,68.776,68.776,9460.0,68.7821,50 | |
| 2024-02-20 18:48:00,1708454880000,68.7284,68.832,68.7284,68.829,38570.0,68.8012,72 | |
| 2024-02-20 18:49:00,1708454940000,68.84,68.967,68.7888,68.804,46800.0,68.8752,120 | |
| 2024-02-20 18:50:00,1708455000000,68.8895,68.8895,68.861,68.87,4660.0,68.8745,28 | |
| 2024-02-20 18:51:00,1708455060000,68.928,69.0,68.927,68.9845,29200.0,68.9708,124 | |
| 2024-02-20 18:52:00,1708455120000,68.999,69.1542,68.999,69.1542,6690.0,69.06,42 | |
| 2024-02-20 18:53:00,1708455180000,69.08,69.162,69.08,69.162,10410.0,69.1252,33 | |
| 2024-02-20 18:54:00,1708455240000,69.161,69.161,69.011,69.065,8750.0,69.0728,30 | |
| 2024-02-20 18:55:00,1708455300000,69.061,69.2004,69.061,69.157,21170.0,69.1268,92 | |
| 2024-02-20 18:56:00,1708455360000,69.169,69.271,69.157,69.271,15130.0,69.2044,55 | |
| 2024-02-20 18:57:00,1708455420000,69.213,69.317,69.213,69.301,20930.0,69.2708,65 | |
| 2024-02-20 18:58:00,1708455480000,69.43,69.501,69.4,69.463,52320.0,69.439,186 | |
| 2024-02-20 18:59:00,1708455540000,69.438,69.562,69.437,69.562,33540.0,69.4972,84 | |
| 2024-02-20 19:00:00,1708455600000,69.603,69.699,69.603,69.699,42170.0,69.6501,97 | |
| 2024-02-20 19:01:00,1708455660000,69.728,69.728,69.312,69.312,25260.0,69.4573,98 | |
| 2024-02-20 19:02:00,1708455720000,69.4,69.4,69.284,69.2905,34290.0,69.3613,48 | |
| 2024-02-20 19:03:00,1708455780000,69.202,69.202,69.129,69.129,17170.0,69.2003,64 | |
| 2024-02-20 19:04:00,1708455840000,69.123,69.123,69.123,69.123,8590.0,69.1705,47 | |
| 2024-02-20 19:05:00,1708455900000,69.2115,69.3073,69.2115,69.252,30990.0,69.2562,99 | |
| 2024-02-20 19:06:00,1708455960000,69.17,69.184,69.061,69.166,32550.0,69.1156,91 | |
| 2024-02-20 19:08:00,1708456080000,69.0,69.0,69.0,69.0,2270.0,69.0743,19 | |
| 2024-02-20 19:09:00,1708456140000,69.149,69.149,69.149,69.149,3380.0,69.1237,30 | |
| 2024-02-20 19:10:00,1708456200000,69.12,69.12,69.12,69.12,7010.0,69.1012,65 | |
| 2024-02-20 19:11:00,1708456260000,69.002,69.12,69.0,69.12,45310.0,69.013,84 | |
| 2024-02-20 19:13:00,1708456380000,69.014,69.053,68.976,68.976,8980.0,69.0055,38 | |
| 2024-02-20 19:14:00,1708456440000,68.9945,69.0035,68.9945,69.0035,13090.0,69.0024,16 | |
| 2024-02-20 19:15:00,1708456500000,68.929,68.929,68.8861,68.8905,9350.0,68.8915,52 | |
| 2024-02-20 19:17:00,1708456620000,68.96,68.96,68.94,68.94,10400.0,68.9476,48 | |
| 2024-02-20 19:18:00,1708456680000,68.964,69.12,68.964,69.12,56400.0,69.1092,86 | |
| 2024-02-20 19:19:00,1708456740000,69.122,69.122,69.122,69.122,3910.0,69.1952,52 | |
| 2024-02-20 19:22:00,1708456920000,69.248,69.248,69.248,69.248,1620.0,69.261,15 | |
| 2024-02-20 19:23:00,1708456980000,69.2331,69.2331,69.049,69.221,11660.0,69.1496,50 | |
| 2024-02-20 19:25:00,1708457100000,69.279,69.279,69.268,69.268,3180.0,69.2646,25 | |
| 2024-02-20 19:26:00,1708457160000,69.3152,69.3152,69.3152,69.3152,14080.0,69.3236,58 | |
| 2024-02-20 19:29:00,1708457340000,69.574,69.597,69.574,69.597,6320.0,69.6135,53 | |
| 2024-02-20 19:30:00,1708457400000,69.7,69.7295,69.687,69.688,21250.0,69.7067,115 | |
| 2024-02-20 19:31:00,1708457460000,69.75,69.75,69.7105,69.726,12640.0,69.7407,86 | |
| 2024-02-20 19:32:00,1708457520000,69.843,69.888,69.843,69.8716,13660.0,69.8844,60 | |
| 2024-02-20 19:33:00,1708457580000,69.9,69.9,69.7,69.7,24310.0,69.7941,83 | |
| 2024-02-20 19:34:00,1708457640000,69.703,69.776,69.701,69.7633,35040.0,69.7602,60 | |
| 2024-02-20 19:35:00,1708457700000,69.85,69.988,69.85,69.8816,23300.0,69.8906,59 | |
| 2024-02-20 19:36:00,1708457760000,69.9,69.9,69.8,69.8,25650.0,69.8852,56 | |
| 2024-02-20 19:37:00,1708457820000,69.87,69.87,69.809,69.809,13020.0,69.8548,45 | |
| 2024-02-20 19:38:00,1708457880000,69.899,69.899,69.85,69.85,16840.0,69.8786,69 | |
| 2024-02-20 19:40:00,1708458000000,69.786,69.804,69.786,69.797,8740.0,69.803,48 | |
| 2024-02-20 19:41:00,1708458060000,69.892,70.0065,69.892,69.936,18910.0,69.977,96 | |
| 2024-02-20 19:42:00,1708458120000,69.902,69.902,69.761,69.761,11930.0,69.8382,46 | |
| 2024-02-20 19:43:00,1708458180000,69.7977,69.881,69.7977,69.881,8130.0,69.8339,35 | |
| 2024-02-20 19:44:00,1708458240000,69.9,69.933,69.897,69.933,24500.0,69.9041,73 | |
| 2024-02-20 19:45:00,1708458300000,69.955,70.083,69.9505,69.9505,20130.0,69.9798,67 | |
| 2024-02-20 19:46:00,1708458360000,70.0,70.041,70.0,70.0115,21820.0,70.0132,101 | |
| 2024-02-20 19:47:00,1708458420000,70.007,70.153,69.9894,69.9894,52630.0,70.0534,147 | |
| 2024-02-20 19:48:00,1708458480000,70.0354,70.1019,69.999,70.0795,25890.0,70.04,81 | |
| 2024-02-20 19:49:00,1708458540000,70.0685,70.0685,70.036,70.036,8030.0,70.0688,30 | |
| 2024-02-20 19:50:00,1708458600000,70.1,70.101,70.078,70.078,16270.0,70.1104,80 | |
| 2024-02-20 19:51:00,1708458660000,70.164,70.272,70.142,70.254,73050.0,70.2311,137 | |
| 2024-02-20 19:52:00,1708458720000,70.2458,70.2458,70.2458,70.2458,5330.0,70.2431,41 | |
| 2024-02-20 19:53:00,1708458780000,70.2635,70.2635,70.066,70.099,21990.0,70.164,67 | |
| 2024-02-20 19:54:00,1708458840000,70.1424,70.1424,70.011,70.011,14600.0,70.0627,75 | |
| 2024-02-20 19:55:00,1708458900000,69.9835,70.0155,69.9835,70.0021,7710.0,70.0044,46 | |
| 2024-02-20 19:56:00,1708458960000,70.031,70.044,70.0135,70.014,10790.0,70.0286,59 | |
| 2024-02-20 19:57:00,1708459020000,70.003,70.072,70.003,70.051,18570.0,70.036,54 | |
| 2024-02-20 19:58:00,1708459080000,70.058,70.084,70.058,70.084,7620.0,70.0821,55 | |
| 2024-02-20 19:59:00,1708459140000,70.021,70.077,70.02,70.02,11720.0,70.046,86 | |
| 2024-02-20 20:00:00,1708459200000,70.077,70.077,69.989,70.077,49100.0,70.0675,170 | |
| 2024-02-20 20:01:00,1708459260000,70.077,70.077,69.953,70.0568,13230.0,70.0306,54 | |
| 2024-02-20 20:03:00,1708459380000,69.9,69.9,69.8044,69.824,15230.0,69.8881,67 | |
| 2024-02-20 20:04:00,1708459440000,69.9,69.904,69.8105,69.904,6910.0,69.8595,37 | |
| 2024-02-20 20:05:00,1708459500000,69.9085,69.978,69.9085,69.978,7720.0,69.9577,50 | |
| 2024-02-20 20:06:00,1708459560000,70.034,70.034,69.973,69.973,13160.0,70.0029,53 | |
| 2024-02-20 20:07:00,1708459620000,69.9876,69.9876,69.9876,69.9876,2760.0,69.9867,19 | |
| 2024-02-20 20:08:00,1708459680000,70.0,70.0,69.935,69.935,7150.0,69.985,53 | |
| 2024-02-20 20:09:00,1708459740000,69.9384,70.016,69.919,70.0,10330.0,69.9927,62 | |
| 2024-02-20 20:10:00,1708459800000,70.015,70.015,69.9485,69.9485,13050.0,70.0021,70 | |
| 2024-02-20 20:11:00,1708459860000,70.013,70.013,70.01,70.01,4440.0,70.0026,22 | |
| 2024-02-20 20:12:00,1708459920000,70.02,70.02,69.9745,69.9745,6160.0,69.9833,63 | |
| 2024-02-20 20:13:00,1708459980000,69.955,69.955,69.886,69.886,12100.0,69.9165,78 | |
| 2024-02-20 20:15:00,1708460100000,69.892,69.93,69.891,69.93,11970.0,69.9182,82 | |
| 2024-02-20 20:16:00,1708460160000,69.969,69.969,69.969,69.969,5020.0,69.9628,51 | |
| 2024-02-20 20:17:00,1708460220000,70.001,70.035,70.001,70.035,12140.0,70.0267,71 | |
| 2024-02-20 20:18:00,1708460280000,70.024,70.0255,70.024,70.0255,6300.0,70.023,26 | |
| 2024-02-20 20:19:00,1708460340000,69.968,70.023,69.967,70.02,16160.0,70.0059,60 | |
| 2024-02-20 20:20:00,1708460400000,70.026,70.038,69.9787,70.025,12280.0,70.0228,44 | |
| 2024-02-20 20:21:00,1708460460000,70.014,70.014,69.983,69.983,12550.0,70.0135,57 | |
| 2024-02-20 20:22:00,1708460520000,69.951,69.951,69.95,69.95,7380.0,69.9574,34 | |
| 2024-02-20 20:24:00,1708460640000,69.911,70.001,69.894,69.894,8910.0,69.9411,60 | |
| 2024-02-20 20:25:00,1708460700000,69.999,70.0415,69.999,70.0415,21340.0,70.0028,60 | |
| 2024-02-20 20:26:00,1708460760000,70.0,70.1,69.9438,70.073,57590.0,70.0335,132 | |
| 2024-02-20 20:27:00,1708460820000,70.13,70.13,70.1155,70.1155,19570.0,70.1232,108 | |
| 2024-02-20 20:28:00,1708460880000,70.127,70.293,70.0485,70.28,63330.0,70.1893,148 | |
| 2024-02-20 20:29:00,1708460940000,70.292,70.372,70.2105,70.2455,38750.0,70.2804,115 | |
| 2024-02-20 20:30:00,1708461000000,70.2405,70.44,70.2405,70.401,45720.0,70.3826,174 | |
| 2024-02-20 20:31:00,1708461060000,70.4,70.4,70.3917,70.394,18160.0,70.3947,70 | |
| 2024-02-20 20:32:00,1708461120000,70.391,70.4085,70.352,70.403,18960.0,70.397,79 | |
| 2024-02-20 20:33:00,1708461180000,70.3905,70.5,70.34,70.489,40490.0,70.4242,201 | |
| 2024-02-20 20:34:00,1708461240000,70.4055,70.547,70.4055,70.547,17010.0,70.4922,47 | |
| 2024-02-20 20:35:00,1708461300000,70.5,70.639,70.5,70.639,29820.0,70.5824,143 | |
| 2024-02-20 20:36:00,1708461360000,70.7395,70.7395,70.7258,70.7258,9230.0,70.7429,72 | |
| 2024-02-20 20:37:00,1708461420000,70.775,70.8285,70.707,70.8285,49390.0,70.7527,194 | |
| 2024-02-20 20:38:00,1708461480000,70.835,70.8459,70.735,70.735,35450.0,70.8028,130 | |
| 2024-02-20 20:39:00,1708461540000,70.7,70.7,70.7,70.7,9300.0,70.7588,62 | |
| 2024-02-20 20:40:00,1708461600000,70.7505,70.816,70.7505,70.798,11510.0,70.7818,85 | |
| 2024-02-20 20:41:00,1708461660000,70.858,70.901,70.8555,70.8922,26470.0,70.8899,133 | |
| 2024-02-20 20:42:00,1708461720000,70.8635,70.894,70.763,70.7965,49340.0,70.8303,184 | |
| 2024-02-20 20:43:00,1708461780000,70.833,70.833,70.792,70.792,11940.0,70.8151,76 | |
| 2024-02-20 20:44:00,1708461840000,70.819,70.868,70.767,70.767,52410.0,70.8237,219 | |
| 2024-02-20 20:45:00,1708461900000,70.8,70.813,70.759,70.813,32630.0,70.774,121 | |
| 2024-02-20 20:46:00,1708461960000,70.813,70.875,70.7895,70.875,41240.0,70.8352,161 | |
| 2024-02-20 20:47:00,1708462020000,70.716,70.8,70.706,70.744,28090.0,70.7449,186 | |
| 2024-02-20 20:48:00,1708462080000,70.756,70.7595,70.6,70.6,37330.0,70.682,143 | |
| 2024-02-20 20:49:00,1708462140000,70.596,70.623,70.568,70.6035,33060.0,70.5962,169 | |
| 2024-02-20 20:50:00,1708462200000,70.611,70.675,70.597,70.597,26870.0,70.6206,118 | |
| 2024-02-20 20:51:00,1708462260000,70.587,70.657,70.464,70.51,47740.0,70.5807,195 | |
| 2024-02-20 20:52:00,1708462320000,70.416,70.416,70.301,70.326,47780.0,70.3732,212 | |
| 2024-02-20 20:53:00,1708462380000,70.3745,70.3745,70.262,70.262,34290.0,70.3306,152 | |
| 2024-02-20 20:54:00,1708462440000,70.3075,70.352,70.239,70.352,37800.0,70.2787,225 | |
| 2024-02-20 20:55:00,1708462500000,70.3525,70.5,70.3525,70.5,40970.0,70.4371,210 | |
| 2024-02-20 20:56:00,1708462560000,70.527,70.6565,70.497,70.5515,50930.0,70.5779,240 | |
| 2024-02-20 20:57:00,1708462620000,70.5322,70.598,70.491,70.5505,26520.0,70.5559,152 | |
| 2024-02-20 20:58:00,1708462680000,70.554,70.657,70.543,70.657,75330.0,70.5903,335 | |
| 2024-02-20 20:59:00,1708462740000,70.656,70.729,70.5,70.5807,122240.0,70.6131,563 | |
| 2024-02-20 21:00:00,1708462800000,70.498,70.498,70.498,70.498,4720.0,70.4945,14 | |
| 2024-02-20 21:20:00,1708464000000,70.498,70.498,70.498,70.498,1390.0,70.4973,2 | |
| 2024-02-20 21:31:00,1708464660000,70.6,70.6,70.6,70.6,2010.0,70.5974,6 | |
| 2024-02-20 21:50:00,1708465800000,70.512,70.512,70.512,70.512,1670.0,70.5491,6 | |
| 2024-02-20 21:52:00,1708465920000,70.6,70.6,70.6,70.6,3250.0,70.5957,2 | |
| 2024-02-20 22:11:00,1708467060000,70.884,70.884,70.45,70.45,25000.0,70.7798,2 | |
| 2024-02-20 23:17:00,1708471020000,70.9,70.9,70.9,70.9,2520.0,70.9106,12 | |
| 2024-02-20 23:19:00,1708471140000,71.0,71.0,70.715,70.715,8760.0,70.8946,21 | |
| 2024-02-20 23:20:00,1708471200000,70.715,70.715,70.715,70.715,5270.0,70.7155,6 | |
| 2024-02-20 23:26:00,1708471560000,70.4158,70.4158,70.4158,70.4158,2160.0,70.4388,3 | |
| 2024-02-20 23:33:00,1708471980000,70.6,70.6,70.6,70.6,1100.0,70.6073,3 | |
| 2024-02-20 23:34:00,1708472040000,70.508,70.508,70.508,70.508,1010.0,70.508,1 | |
| 2024-02-21 00:17:00,1708474620000,70.669,70.669,70.669,70.669,2650.0,70.6771,11 | |
| 2024-02-21 00:29:00,1708475340000,70.879,70.879,70.415,70.415,9730.0,70.6777,17 | |
| 2024-02-21 00:54:00,1708476840000,70.5,70.5,70.5,70.5,3420.0,70.5004,2 | |
| 2024-02-21 00:57:00,1708477020000,70.75,70.75,70.75,70.75,1000.0,70.75,1 | |
| 2024-02-21 09:20:00,1708507200000,69.019,69.019,68.185,68.185,7230.0,68.5586,30 | |
| 2024-02-21 09:52:00,1708509120000,68.3,68.3,68.3,68.3,2320.0,68.3018,9 | |
| 2024-02-21 10:16:00,1708510560000,67.8,67.8,67.8,67.8,1790.0,67.8,1 | |
| 2024-02-21 12:06:00,1708517160000,67.8,67.8,67.8,67.8,12930.0,67.8,11 | |
| 2024-02-21 12:08:00,1708517280000,67.5,67.5,67.5,67.5,2500.0,67.4978,5 | |
| 2024-02-21 12:10:00,1708517400000,67.698,67.698,67.698,67.698,2380.0,67.6847,15 | |
| 2024-02-21 12:15:00,1708517700000,67.753,67.753,67.753,67.753,4110.0,67.7421,10 | |
| 2024-02-21 12:16:00,1708517760000,67.859,68.0,67.859,68.0,9700.0,67.9477,26 | |
| 2024-02-21 12:22:00,1708518120000,68.2,68.2,68.0,68.1,7280.0,68.1454,29 | |
| 2024-02-21 12:34:00,1708518840000,68.5,68.5,68.5,68.5,3590.0,68.5117,15 | |
| 2024-02-21 12:37:00,1708519020000,68.598,68.598,68.598,68.598,4170.0,68.543,13 | |
| 2024-02-21 12:38:00,1708519080000,68.743,68.77,68.743,68.77,9340.0,68.6996,16 | |
| 2024-02-21 12:39:00,1708519140000,68.777,68.777,68.777,68.777,3870.0,68.7744,13 | |
| 2024-02-21 13:00:00,1708520400000,67.752,68.599,67.752,68.2,19440.0,67.9752,131 | |
| 2024-02-21 13:04:00,1708520640000,68.5,68.5,68.5,68.5,2410.0,68.5273,7 | |
| 2024-02-21 13:16:00,1708521360000,68.6,68.6,68.5,68.5,4780.0,68.5396,21 | |
| 2024-02-21 13:21:00,1708521660000,68.541,68.541,68.541,68.541,1210.0,68.542,3 | |
| 2024-02-21 13:24:00,1708521840000,68.367,68.367,68.367,68.367,4870.0,68.3902,16 | |
| 2024-02-21 13:31:00,1708522260000,68.331,68.331,68.331,68.331,4360.0,68.3326,9 | |
| 2024-02-21 13:33:00,1708522380000,68.17,68.17,68.17,68.17,3410.0,68.1688,6 | |
| 2024-02-21 13:34:00,1708522440000,67.877,67.877,67.877,67.877,1370.0,67.9186,13 | |
| 2024-02-21 13:38:00,1708522680000,68.17,68.17,68.17,68.17,1110.0,68.1629,6 | |
| 2024-02-21 13:40:00,1708522800000,68.014,68.014,68.014,68.014,1140.0,68.0324,5 | |
| 2024-02-21 13:43:00,1708522980000,68.402,68.402,68.402,68.402,3200.0,68.3936,14 | |
| 2024-02-21 13:46:00,1708523160000,68.1282,68.1282,68.1282,68.1282,1090.0,68.1585,2 | |
| 2024-02-21 13:57:00,1708523820000,68.5,68.5,68.5,68.5,2430.0,68.4967,5 | |
| 2024-02-21 14:09:00,1708524540000,68.5,68.5,68.5,68.5,1030.0,68.4981,2 | |
| 2024-02-21 14:22:00,1708525320000,68.0,68.5,68.0,68.5,14810.0,68.3535,27 | |
| 2024-02-21 14:28:00,1708525680000,68.35,68.35,68.35,68.35,1030.0,68.3576,2 | |
| 2024-02-21 14:29:00,1708525740000,68.217,68.217,68.217,68.217,5460.0,68.2758,23 | |
| 2024-02-21 14:30:00,1708525800000,68.43,68.43,67.814,68.1025,181280.0,68.1694,416 | |
| 2024-02-21 14:31:00,1708525860000,68.1105,68.425,67.724,68.2985,318310.0,68.1841,415 | |
| 2024-02-21 14:32:00,1708525920000,68.082,68.305,67.734,68.305,102830.0,68.0194,244 | |
| 2024-02-21 14:33:00,1708525980000,68.325,68.3806,67.359,67.659,131930.0,67.7706,337 | |
| 2024-02-21 14:34:00,1708526040000,67.7,67.828,67.293,67.5,74350.0,67.6312,206 | |
| 2024-02-21 14:35:00,1708526100000,67.633,67.8794,67.578,67.8495,48220.0,67.7661,142 | |
| 2024-02-21 14:36:00,1708526160000,67.7,67.7,67.4,67.679,75490.0,67.6171,228 | |
| 2024-02-21 14:37:00,1708526220000,67.679,67.8015,67.6,67.8015,157510.0,67.7222,352 | |
| 2024-02-21 14:38:00,1708526280000,67.9679,67.9679,67.7,67.7,53590.0,67.7948,179 | |
| 2024-02-21 14:39:00,1708526340000,67.703,67.704,67.1777,67.387,78340.0,67.4018,338 | |
| 2024-02-21 14:40:00,1708526400000,67.135,67.648,67.135,67.5,17980.0,67.4514,116 | |
| 2024-02-21 14:41:00,1708526460000,67.33,67.5,67.242,67.5,42570.0,67.363,204 | |
| 2024-02-21 14:42:00,1708526520000,67.312,67.4916,67.14,67.247,67230.0,67.2651,221 | |
| 2024-02-21 14:43:00,1708526580000,67.287,67.31,67.287,67.31,10250.0,67.2889,78 | |
| 2024-02-21 14:44:00,1708526640000,67.45,67.45,67.3,67.3,15430.0,67.3344,127 | |
| 2024-02-21 14:45:00,1708526700000,67.398,67.5882,67.398,67.5811,20730.0,67.4209,102 | |
| 2024-02-21 14:47:00,1708526820000,67.354,67.354,67.14,67.14,22470.0,67.281,139 | |
| 2024-02-21 14:48:00,1708526880000,67.383,67.383,67.2,67.33,32940.0,67.3078,99 | |
| 2024-02-21 14:49:00,1708526940000,67.3405,67.655,67.3405,67.655,16060.0,67.5394,94 | |
| 2024-02-21 14:50:00,1708527000000,67.65,67.65,67.5,67.6,28040.0,67.5936,124 | |
| 2024-02-21 14:51:00,1708527060000,67.6044,67.6949,67.504,67.6,17020.0,67.597,99 | |
| 2024-02-21 14:52:00,1708527120000,67.69,67.729,67.45,67.696,34860.0,67.58,112 | |
| 2024-02-21 14:53:00,1708527180000,67.759,67.78,67.5795,67.679,51020.0,67.6837,136 | |
| 2024-02-21 14:54:00,1708527240000,67.558,67.6,67.5,67.5,13650.0,67.5617,75 | |
| 2024-02-21 14:55:00,1708527300000,67.41,67.5,67.3,67.3,19940.0,67.3895,100 | |
| 2024-02-21 14:56:00,1708527360000,67.237,67.2945,67.194,67.194,46640.0,67.269,122 | |
| 2024-02-21 14:57:00,1708527420000,67.25,67.25,67.167,67.167,8200.0,67.2531,62 | |
| 2024-02-21 14:58:00,1708527480000,67.3065,67.461,67.158,67.461,29460.0,67.3425,60 | |
| 2024-02-21 14:59:00,1708527540000,67.3115,67.332,67.3115,67.332,8090.0,67.3573,63 | |
| 2024-02-21 15:00:00,1708527600000,67.165,67.223,67.111,67.2012,22390.0,67.1867,133 | |
| 2024-02-21 15:01:00,1708527660000,67.206,67.302,66.701,66.718,99710.0,66.9244,510 | |
| 2024-02-21 15:02:00,1708527720000,66.713,66.8522,66.7084,66.7845,33560.0,66.782,141 | |
| 2024-02-21 15:03:00,1708527780000,66.75,66.911,66.7,66.72,37960.0,66.8195,131 | |
| 2024-02-21 15:04:00,1708527840000,66.85,67.2194,66.85,67.2194,38400.0,67.0886,131 | |
| 2024-02-21 15:05:00,1708527900000,67.3756,67.461,67.2515,67.4,33680.0,67.3806,75 | |
| 2024-02-21 15:06:00,1708527960000,67.513,67.513,67.2576,67.3354,28410.0,67.3843,114 | |
| 2024-02-21 15:07:00,1708528020000,67.4327,67.4327,67.4327,67.4327,4840.0,67.4021,51 | |
| 2024-02-21 15:08:00,1708528080000,67.3612,67.3612,67.15,67.186,13890.0,67.22,85 | |
| 2024-02-21 15:10:00,1708528200000,67.225,67.226,67.225,67.226,8450.0,67.2712,91 | |
| 2024-02-21 15:11:00,1708528260000,67.241,67.549,67.241,67.461,38960.0,67.4774,135 | |
| 2024-02-21 15:12:00,1708528320000,67.615,67.652,67.4415,67.599,45490.0,67.5515,95 | |
| 2024-02-21 15:13:00,1708528380000,67.6,67.61,67.549,67.549,14340.0,67.5841,70 | |
| 2024-02-21 15:14:00,1708528440000,67.5585,67.717,67.5585,67.717,8180.0,67.5726,65 | |
| 2024-02-21 15:15:00,1708528500000,67.411,67.749,67.411,67.749,20990.0,67.577,113 | |
| 2024-02-21 15:16:00,1708528560000,67.4911,67.729,67.4911,67.6,12150.0,67.6237,51 | |
| 2024-02-21 15:17:00,1708528620000,67.655,67.8,67.655,67.8,11060.0,67.7149,80 | |
| 2024-02-21 15:18:00,1708528680000,67.9,67.9,67.7335,67.7335,12010.0,67.8244,80 | |
| 2024-02-21 15:19:00,1708528740000,67.7195,67.8,67.7195,67.8,7220.0,67.7368,54 | |
| 2024-02-21 15:20:00,1708528800000,67.88,67.88,67.744,67.744,10550.0,67.7876,69 | |
| 2024-02-21 15:21:00,1708528860000,67.754,67.754,67.754,67.754,5910.0,67.8092,50 | |
| 2024-02-21 15:22:00,1708528920000,67.878,67.9,67.83,67.83,18650.0,67.8818,68 | |
| 2024-02-21 15:23:00,1708528980000,67.875,68.022,67.875,68.0,36410.0,67.9539,101 | |
| 2024-02-21 15:24:00,1708529040000,67.946,68.05,67.9295,68.05,29490.0,67.9642,54 | |
| 2024-02-21 15:25:00,1708529100000,68.065,68.1144,68.0385,68.113,17270.0,68.0609,63 | |
| 2024-02-21 15:26:00,1708529160000,68.032,68.09,68.032,68.09,8370.0,67.9954,80 | |
| 2024-02-21 15:27:00,1708529220000,67.899,67.9,67.764,67.808,15680.0,67.853,53 | |
| 2024-02-21 15:30:00,1708529400000,67.916,67.916,67.778,67.778,22240.0,67.8456,101 | |
| 2024-02-21 15:31:00,1708529460000,67.76,67.83,67.707,67.83,18010.0,67.7893,66 | |
| 2024-02-21 15:32:00,1708529520000,68.0,68.0,67.925,67.925,14960.0,67.9947,59 | |
| 2024-02-21 15:33:00,1708529580000,68.097,68.128,68.097,68.128,11130.0,68.0643,62 | |
| 2024-02-21 15:34:00,1708529640000,68.063,68.063,68.063,68.063,4480.0,68.0417,33 | |
| 2024-02-21 15:35:00,1708529700000,68.0525,68.0525,68.0525,68.0525,3910.0,68.0059,46 | |
| 2024-02-21 15:36:00,1708529760000,68.081,68.2,68.081,68.139,18100.0,68.1309,96 | |
| 2024-02-21 15:37:00,1708529820000,68.18,68.18,68.18,68.18,5760.0,68.1572,43 | |
| 2024-02-21 15:38:00,1708529880000,68.1,68.1,68.1,68.1,10880.0,68.1123,38 | |
| 2024-02-21 15:39:00,1708529940000,68.1,68.1,68.1,68.1,2870.0,68.0776,41 | |
| 2024-02-21 15:40:00,1708530000000,68.0115,68.0115,68.0115,68.0115,6600.0,68.0216,58 | |
| 2024-02-21 15:41:00,1708530060000,68.1,68.102,68.04,68.04,13260.0,68.0847,74 | |
| 2024-02-21 15:43:00,1708530180000,67.83,67.894,67.83,67.894,10760.0,67.8469,70 | |
| 2024-02-21 15:44:00,1708530240000,67.523,67.6745,67.523,67.6745,18000.0,67.602,96 | |
| 2024-02-21 15:45:00,1708530300000,67.503,67.503,67.5,67.5005,8830.0,67.5254,87 | |
| 2024-02-21 15:46:00,1708530360000,67.5,67.5075,67.5,67.5075,15370.0,67.512,95 | |
| 2024-02-21 15:47:00,1708530420000,67.525,67.69,67.525,67.537,19430.0,67.5554,57 | |
| 2024-02-21 15:48:00,1708530480000,67.5955,67.5955,67.5715,67.5715,5230.0,67.5717,42 | |
| 2024-02-21 15:49:00,1708530540000,67.613,67.7385,67.613,67.7385,8480.0,67.6621,71 | |
| 2024-02-21 15:50:00,1708530600000,67.857,67.857,67.7475,67.7475,23000.0,67.8431,26 | |
| 2024-02-21 15:51:00,1708530660000,67.7475,67.9285,67.7475,67.9285,10450.0,67.8487,62 | |
| 2024-02-21 15:52:00,1708530720000,68.013,68.013,67.752,67.8265,17120.0,67.8943,62 | |
| 2024-02-21 15:54:00,1708530840000,67.861,67.899,67.849,67.849,13130.0,67.868,70 | |
| 2024-02-21 15:55:00,1708530900000,67.826,67.826,67.826,67.826,3020.0,67.8214,41 | |
| 2024-02-21 15:58:00,1708531080000,67.853,67.853,67.853,67.853,3710.0,67.8394,43 | |
| 2024-02-21 16:00:00,1708531200000,67.837,67.837,67.7505,67.7505,8730.0,67.8084,45 | |
| 2024-02-21 16:01:00,1708531260000,67.733,67.833,67.7065,67.833,23250.0,67.7445,98 | |
| 2024-02-21 16:02:00,1708531320000,67.85,67.904,67.7226,67.7226,24300.0,67.8842,54 | |
| 2024-02-21 16:03:00,1708531380000,67.9505,67.9505,67.9505,67.9505,3970.0,67.9405,34 | |
| 2024-02-21 16:05:00,1708531500000,67.736,67.736,67.736,67.736,7370.0,67.7532,49 | |
| 2024-02-21 16:06:00,1708531560000,67.723,67.7809,67.723,67.723,10370.0,67.7515,30 | |
| 2024-02-21 16:08:00,1708531680000,67.9825,68.0,67.9825,68.0,7510.0,67.9296,69 | |
| 2024-02-21 16:09:00,1708531740000,68.05,68.05,68.05,68.05,5120.0,68.0058,52 | |
| 2024-02-21 16:10:00,1708531800000,68.15,68.15,68.15,68.15,14250.0,68.1475,65 | |
| 2024-02-21 16:11:00,1708531860000,68.269,68.4,68.1935,68.4,16220.0,68.3196,80 | |
| 2024-02-21 16:12:00,1708531920000,68.399,68.399,68.372,68.372,10080.0,68.3874,74 | |
| 2024-02-21 16:15:00,1708532100000,68.372,68.419,68.323,68.419,22380.0,68.3821,69 | |
| 2024-02-21 16:17:00,1708532220000,68.481,68.481,68.301,68.301,11470.0,68.3675,76 | |
| 2024-02-21 16:18:00,1708532280000,68.2,68.46,68.2,68.46,27420.0,68.2899,43 | |
| 2024-02-21 16:19:00,1708532340000,68.358,68.5,68.351,68.5,30890.0,68.4377,93 | |
| 2024-02-21 16:20:00,1708532400000,68.504,68.538,68.385,68.4974,26560.0,68.4936,92 | |
| 2024-02-21 16:23:00,1708532580000,68.337,68.337,68.029,68.2794,5060.0,68.1914,29 | |
| 2024-02-21 16:25:00,1708532700000,68.268,68.268,68.268,68.268,4840.0,68.3524,34 | |
| 2024-02-21 16:26:00,1708532760000,68.268,68.368,68.224,68.231,13840.0,68.2702,61 | |
| 2024-02-21 16:27:00,1708532820000,68.326,68.326,68.029,68.034,58090.0,68.101,77 | |
| 2024-02-21 16:28:00,1708532880000,68.0695,68.174,68.0245,68.057,16190.0,68.0509,80 | |
| 2024-02-21 16:30:00,1708533000000,67.9515,67.97,67.93,67.97,24100.0,67.9295,93 | |
| 2024-02-21 16:32:00,1708533120000,67.79,67.79,67.7115,67.7115,25740.0,67.7402,115 | |
| 2024-02-21 16:34:00,1708533240000,67.6975,67.733,67.6975,67.733,6770.0,67.7326,40 | |
| 2024-02-21 16:35:00,1708533300000,67.605,67.762,67.6,67.6415,62760.0,67.6894,127 | |
| 2024-02-21 16:36:00,1708533360000,67.7115,67.7115,67.601,67.662,17540.0,67.652,84 | |
| 2024-02-21 16:37:00,1708533420000,67.532,67.703,67.532,67.703,21180.0,67.5702,107 | |
| 2024-02-21 16:38:00,1708533480000,67.534,67.534,67.534,67.534,7270.0,67.5671,45 | |
| 2024-02-21 16:39:00,1708533540000,67.71,67.745,67.71,67.745,8440.0,67.7286,45 | |
| 2024-02-21 16:40:00,1708533600000,67.6686,67.7,67.663,67.663,25390.0,67.6712,69 | |
| 2024-02-21 16:41:00,1708533660000,67.6386,67.6386,67.6,67.6,9830.0,67.632,41 | |
| 2024-02-21 16:42:00,1708533720000,67.7,67.7715,67.7,67.7715,7440.0,67.6901,43 | |
| 2024-02-21 16:43:00,1708533780000,67.7,67.7,67.639,67.657,13720.0,67.6795,40 | |
| 2024-02-21 16:44:00,1708533840000,67.675,67.675,67.675,67.675,1330.0,67.6779,16 | |
| 2024-02-21 16:45:00,1708533900000,67.685,67.685,67.642,67.642,11910.0,67.6934,67 | |
| 2024-02-21 16:46:00,1708533960000,67.8,67.8,67.8,67.8,3150.0,67.8124,33 | |
| 2024-02-21 16:47:00,1708534020000,68.0038,68.057,68.0038,68.0245,6940.0,68.0148,56 | |
| 2024-02-21 16:48:00,1708534080000,68.1,68.1,67.977,67.977,6090.0,68.0347,35 | |
| 2024-02-21 16:49:00,1708534140000,68.06,68.101,67.848,67.936,37690.0,68.0174,75 | |
| 2024-02-21 16:50:00,1708534200000,67.959,68.16,67.9,67.929,20260.0,67.9704,98 | |
| 2024-02-21 16:51:00,1708534260000,68.001,68.001,68.001,68.001,2300.0,68.0179,23 | |
| 2024-02-21 16:52:00,1708534320000,67.971,68.113,67.971,68.113,6580.0,68.0579,42 | |
| 2024-02-21 16:53:00,1708534380000,68.123,68.123,68.123,68.123,3130.0,68.1282,19 | |
| 2024-02-21 16:54:00,1708534440000,68.1932,68.1932,68.1932,68.1932,2910.0,68.1424,23 | |
| 2024-02-21 16:55:00,1708534500000,68.1237,68.1237,68.1237,68.1237,11880.0,68.1138,19 | |
| 2024-02-21 16:56:00,1708534560000,68.1055,68.1055,68.0,68.0,10940.0,68.0403,57 | |
| 2024-02-21 16:57:00,1708534620000,67.832,68.074,67.775,67.9235,14130.0,67.9227,59 | |
| 2024-02-21 17:00:00,1708534800000,67.876,67.876,67.714,67.803,11110.0,67.8023,75 | |
| 2024-02-21 17:01:00,1708534860000,67.8166,67.8166,67.8166,67.8166,2550.0,67.8404,36 | |
| 2024-02-21 17:02:00,1708534920000,67.8945,67.9033,67.672,67.672,23480.0,67.8248,81 | |
| 2024-02-21 17:03:00,1708534980000,67.664,67.664,67.634,67.664,19980.0,67.6537,120 | |
| 2024-02-21 17:05:00,1708535100000,67.55,67.55,67.459,67.459,21620.0,67.5114,123 | |
| 2024-02-21 17:06:00,1708535160000,67.5025,67.5025,67.45,67.45,9160.0,67.4426,78 | |
| 2024-02-21 17:07:00,1708535220000,67.3,67.506,67.282,67.506,19830.0,67.3963,84 | |
| 2024-02-21 17:08:00,1708535280000,67.271,67.271,67.271,67.271,11520.0,67.278,27 | |
| 2024-02-21 17:09:00,1708535340000,67.348,67.348,67.348,67.348,7710.0,67.3687,50 | |
| 2024-02-21 17:10:00,1708535400000,67.372,67.372,67.356,67.356,10990.0,67.3822,44 | |
| 2024-02-21 17:11:00,1708535460000,67.35,67.35,67.35,67.35,4020.0,67.3567,31 | |
| 2024-02-21 17:13:00,1708535580000,67.19,67.23,67.145,67.23,28180.0,67.1821,122 | |
| 2024-02-21 17:14:00,1708535640000,67.15,67.25,67.15,67.25,9350.0,67.2114,55 | |
| 2024-02-21 17:15:00,1708535700000,67.129,67.129,67.017,67.017,32210.0,67.0636,123 | |
| 2024-02-21 17:16:00,1708535760000,67.11,67.221,67.013,67.221,11840.0,67.154,66 | |
| 2024-02-21 17:17:00,1708535820000,67.101,67.101,67.101,67.101,5300.0,67.1319,36 | |
| 2024-02-21 17:19:00,1708535940000,67.2495,67.392,67.2495,67.391,27710.0,67.3843,66 | |
| 2024-02-21 17:20:00,1708536000000,67.481,67.481,67.481,67.481,7920.0,67.4457,54 | |
| 2024-02-21 17:21:00,1708536060000,67.412,67.412,67.1566,67.1566,12460.0,67.2919,50 | |
| 2024-02-21 17:23:00,1708536180000,67.139,67.14,67.036,67.138,10480.0,67.1342,42 | |
| 2024-02-21 17:24:00,1708536240000,67.098,67.155,67.098,67.155,8290.0,67.1576,40 | |
| 2024-02-21 17:25:00,1708536300000,67.155,67.155,67.155,67.155,8890.0,67.1626,33 | |
| 2024-02-21 17:27:00,1708536420000,67.177,67.177,67.177,67.177,8200.0,67.1906,33 | |
| 2024-02-21 17:29:00,1708536540000,67.084,67.084,67.084,67.084,4420.0,67.1204,51 | |
| 2024-02-21 17:30:00,1708536600000,67.051,67.1,66.993,67.001,39280.0,67.0304,199 | |
| 2024-02-21 17:31:00,1708536660000,67.199,67.199,67.199,67.199,8600.0,67.078,45 | |
| 2024-02-21 17:32:00,1708536720000,67.246,67.246,67.246,67.246,4060.0,67.2238,35 | |
| 2024-02-21 17:33:00,1708536780000,67.288,67.288,67.2,67.2,3800.0,67.2457,21 | |
| 2024-02-21 17:37:00,1708537020000,67.123,67.146,67.123,67.146,12240.0,67.143,41 | |
| 2024-02-21 17:39:00,1708537140000,67.078,67.078,67.025,67.025,14680.0,67.0315,21 | |
| 2024-02-21 17:40:00,1708537200000,67.147,67.2,67.122,67.2,15650.0,67.1743,81 | |
| 2024-02-21 17:41:00,1708537260000,67.309,67.309,67.2585,67.2585,7250.0,67.3034,38 | |
| 2024-02-21 17:42:00,1708537320000,67.347,67.4615,67.347,67.35,18110.0,67.3703,82 | |
| 2024-02-21 17:45:00,1708537500000,67.2045,67.2045,67.077,67.077,8420.0,67.1363,48 | |
| 2024-02-21 17:48:00,1708537680000,67.174,67.174,67.174,67.174,3750.0,67.1482,23 | |
| 2024-02-21 17:49:00,1708537740000,67.1,67.103,67.1,67.103,6070.0,67.1369,24 | |
| 2024-02-21 17:50:00,1708537800000,67.293,67.2953,67.201,67.201,6220.0,67.2698,33 | |
| 2024-02-21 17:51:00,1708537860000,67.2,67.24,67.2,67.24,8360.0,67.2063,61 | |
| 2024-02-21 17:53:00,1708537980000,67.386,67.386,67.267,67.267,3860.0,67.3225,23 | |
| 2024-02-21 17:54:00,1708538040000,67.365,67.386,67.365,67.386,7460.0,67.3628,59 | |
| 2024-02-21 17:55:00,1708538100000,67.335,67.335,67.335,67.335,5370.0,67.401,38 | |
| 2024-02-21 17:57:00,1708538220000,67.5,67.5,67.5,67.5,7220.0,67.4852,51 | |
| 2024-02-21 17:59:00,1708538340000,67.555,67.555,67.5215,67.5215,10670.0,67.5418,27 | |
| 2024-02-21 18:01:00,1708538460000,67.4,67.4,67.291,67.291,11370.0,67.3645,80 | |
| 2024-02-21 18:02:00,1708538520000,67.2,67.2,67.2,67.2,6610.0,67.2077,28 | |
| 2024-02-21 18:03:00,1708538580000,67.211,67.211,67.2015,67.2015,4340.0,67.205,17 | |
| 2024-02-21 18:06:00,1708538760000,67.25,67.25,67.25,67.25,8590.0,67.2455,31 | |
| 2024-02-21 18:07:00,1708538820000,67.2111,67.2111,67.2111,67.2111,2960.0,67.2257,19 | |
| 2024-02-21 18:08:00,1708538880000,67.1,67.2555,67.1,67.2555,7460.0,67.2341,42 | |
| 2024-02-21 18:11:00,1708539060000,67.548,67.548,67.4385,67.4385,5050.0,67.4926,28 | |
| 2024-02-21 18:15:00,1708539300000,67.4289,67.4289,67.4289,67.4289,11370.0,67.4399,14 | |
| 2024-02-21 18:16:00,1708539360000,67.4754,67.4754,67.4754,67.4754,2350.0,67.4652,18 | |
| 2024-02-21 18:17:00,1708539420000,67.501,67.501,67.501,67.501,2070.0,67.4937,23 | |
| 2024-02-21 18:18:00,1708539480000,67.466,67.466,67.466,67.466,5410.0,67.4921,37 | |
| 2024-02-21 18:19:00,1708539540000,67.501,67.501,67.501,67.501,1470.0,67.4969,20 | |
| 2024-02-21 18:20:00,1708539600000,67.467,67.467,67.3958,67.3958,3760.0,67.4509,27 | |
| 2024-02-21 18:21:00,1708539660000,67.453,67.453,67.453,67.453,6900.0,67.4584,50 | |
| 2024-02-21 18:25:00,1708539900000,67.295,67.303,67.295,67.303,8430.0,67.3724,58 | |
| 2024-02-21 18:26:00,1708539960000,67.2,67.2,67.2,67.2,4930.0,67.247,33 | |
| 2024-02-21 18:27:00,1708540020000,67.092,67.161,67.092,67.101,13790.0,67.1323,62 | |
| 2024-02-21 18:28:00,1708540080000,67.112,67.2312,67.112,67.2312,8350.0,67.1361,29 | |
| 2024-02-21 18:29:00,1708540140000,67.123,67.123,67.123,67.123,3390.0,67.1131,36 | |
| 2024-02-21 18:30:00,1708540200000,67.062,67.081,67.024,67.024,15310.0,67.0378,80 | |
| 2024-02-21 18:31:00,1708540260000,67.043,67.043,67.0,67.0,15810.0,67.0174,73 | |
| 2024-02-21 18:32:00,1708540320000,67.011,67.011,67.0,67.0,10470.0,66.9999,45 | |
| 2024-02-21 18:33:00,1708540380000,66.98,66.98,66.98,66.98,4230.0,66.989,45 | |
| 2024-02-21 18:34:00,1708540440000,66.9125,66.925,66.9125,66.925,12600.0,67.0263,65 | |
| 2024-02-21 18:36:00,1708540560000,67.0965,67.11,66.95,66.95,17950.0,67.0276,74 | |
| 2024-02-21 18:37:00,1708540620000,67.027,67.028,67.027,67.028,20500.0,67.0166,90 | |
| 2024-02-21 18:38:00,1708540680000,67.151,67.151,67.0965,67.0965,14340.0,67.1588,66 | |
| 2024-02-21 18:39:00,1708540740000,67.074,67.074,67.074,67.074,3680.0,67.0728,37 | |
| 2024-02-21 18:40:00,1708540800000,67.1,67.1,66.976,66.976,10200.0,67.0725,53 | |
| 2024-02-21 18:42:00,1708540920000,67.106,67.129,66.998,66.998,9100.0,67.0527,48 | |
| 2024-02-21 18:45:00,1708541100000,66.9604,67.065,66.9604,67.065,5660.0,67.044,32 | |
| 2024-02-21 18:48:00,1708541280000,67.049,67.049,67.049,67.049,3760.0,67.0501,24 | |
| 2024-02-21 18:49:00,1708541340000,67.0265,67.0265,67.0265,67.0265,2380.0,67.0542,25 | |
| 2024-02-21 18:50:00,1708541400000,67.049,67.05,67.049,67.05,4200.0,67.0516,29 | |
| 2024-02-21 18:52:00,1708541520000,67.062,67.062,67.062,67.062,3040.0,67.1223,30 | |
| 2024-02-21 18:54:00,1708541640000,67.095,67.095,67.095,67.095,2860.0,67.0845,24 | |
| 2024-02-21 18:55:00,1708541700000,66.987,66.987,66.987,66.987,2070.0,67.0238,20 | |
| 2024-02-21 18:57:00,1708541820000,67.051,67.051,67.051,67.051,2460.0,67.0552,23 | |
| 2024-02-21 19:00:00,1708542000000,66.9965,66.9965,66.9625,66.9625,8460.0,67.0367,78 | |
| 2024-02-21 19:01:00,1708542060000,67.052,67.052,67.052,67.052,3420.0,67.013,42 | |
| 2024-02-21 19:02:00,1708542120000,66.95,66.95,66.95,66.95,2880.0,66.9465,28 | |
| 2024-02-21 19:03:00,1708542180000,66.95,67.1122,66.95,67.1122,16200.0,67.0343,53 | |
| 2024-02-21 19:04:00,1708542240000,67.146,67.386,67.143,67.386,12660.0,67.2151,70 | |
| 2024-02-21 19:05:00,1708542300000,67.3955,67.3955,67.3955,67.3955,2780.0,67.3429,22 | |
| 2024-02-21 19:06:00,1708542360000,67.317,67.4,67.317,67.4,5650.0,67.3249,37 | |
| 2024-02-21 19:07:00,1708542420000,67.317,67.445,67.317,67.445,5490.0,67.3825,40 | |
| 2024-02-21 19:08:00,1708542480000,67.234,67.4445,67.234,67.4445,6190.0,67.3753,22 | |
| 2024-02-21 19:09:00,1708542540000,67.4445,67.4445,67.4445,67.4445,2430.0,67.4104,19 | |
| 2024-02-21 19:13:00,1708542780000,67.436,67.604,67.436,67.49,20440.0,67.4727,41 | |
| 2024-02-21 19:14:00,1708542840000,67.4565,67.4565,67.281,67.4,8260.0,67.4017,41 | |
| 2024-02-21 19:15:00,1708542900000,67.469,67.469,67.469,67.469,4120.0,67.474,19 | |
| 2024-02-21 19:17:00,1708543020000,67.69,67.7,67.69,67.7,7620.0,67.653,75 | |
| 2024-02-21 19:18:00,1708543080000,67.635,67.6375,67.6,67.6,7610.0,67.641,27 | |
| 2024-02-21 19:19:00,1708543140000,67.643,67.643,67.5,67.6,21530.0,67.5448,78 | |
| 2024-02-21 19:20:00,1708543200000,67.4845,67.6,67.4845,67.6,9680.0,67.5752,37 | |
| 2024-02-21 19:23:00,1708543380000,67.5,67.5,67.5,67.5,4740.0,67.5332,35 | |
| 2024-02-21 19:24:00,1708543440000,67.386,67.426,67.386,67.425,5600.0,67.4057,36 | |
| 2024-02-21 19:25:00,1708543500000,67.507,67.507,67.507,67.507,4760.0,67.4668,19 | |
| 2024-02-21 19:26:00,1708543560000,67.452,67.5429,67.4025,67.4025,26680.0,67.5012,100 | |
| 2024-02-21 19:30:00,1708543800000,67.699,67.715,67.607,67.607,10510.0,67.6692,57 | |
| 2024-02-21 19:31:00,1708543860000,67.517,67.6195,67.517,67.6195,6270.0,67.5809,43 | |
| 2024-02-21 19:32:00,1708543920000,67.628,67.628,67.628,67.628,2900.0,67.6191,28 | |
| 2024-02-21 19:33:00,1708543980000,67.6896,67.6896,67.6896,67.6896,6550.0,67.6309,51 | |
| 2024-02-21 19:34:00,1708544040000,67.6865,67.687,67.6865,67.687,6330.0,67.6826,37 | |
| 2024-02-21 19:35:00,1708544100000,67.528,67.607,67.474,67.474,24580.0,67.5199,82 | |
| 2024-02-21 19:37:00,1708544220000,67.4,67.4,67.4,67.4,1570.0,67.3891,23 | |
| 2024-02-21 19:38:00,1708544280000,67.342,67.342,67.342,67.342,5810.0,67.3421,48 | |
| 2024-02-21 19:39:00,1708544340000,67.2866,67.4,67.2866,67.4,19880.0,67.3601,44 | |
| 2024-02-21 19:40:00,1708544400000,67.3658,67.4155,67.3658,67.383,15050.0,67.375,33 | |
| 2024-02-21 19:42:00,1708544520000,67.335,67.335,67.335,67.335,3470.0,67.3903,35 | |
| 2024-02-21 19:43:00,1708544580000,67.3804,67.3804,67.3804,67.3804,2260.0,67.3879,19 | |
| 2024-02-21 19:44:00,1708544640000,67.437,67.437,67.4039,67.4039,7500.0,67.4113,39 | |
| 2024-02-21 19:45:00,1708544700000,67.4,67.4,67.3725,67.3725,14130.0,67.4032,42 | |
| 2024-02-21 19:46:00,1708544760000,67.33,67.33,67.287,67.287,10750.0,67.3035,48 | |
| 2024-02-21 19:47:00,1708544820000,67.1469,67.1469,67.1469,67.1469,6070.0,67.1884,40 | |
| 2024-02-21 19:48:00,1708544880000,67.156,67.156,67.156,67.156,7080.0,67.2358,26 | |
| 2024-02-21 19:49:00,1708544940000,67.3435,67.3435,67.3435,67.3435,3020.0,67.3235,22 | |
| 2024-02-21 19:50:00,1708545000000,67.301,67.301,67.285,67.285,4910.0,67.2935,32 | |
| 2024-02-21 19:51:00,1708545060000,67.1887,67.1887,67.1887,67.1887,2580.0,67.2592,28 | |
| 2024-02-21 19:54:00,1708545240000,67.2334,67.2334,67.2334,67.2334,10850.0,67.2838,33 | |
| 2024-02-21 19:55:00,1708545300000,67.35,67.3705,67.35,67.3705,3830.0,67.3572,35 | |
| 2024-02-21 19:56:00,1708545360000,67.444,67.444,67.444,67.444,1510.0,67.4321,19 | |
| 2024-02-21 19:58:00,1708545480000,67.444,67.444,67.25,67.313,38860.0,67.2854,128 | |
| 2024-02-21 20:00:00,1708545600000,67.232,67.232,67.19,67.205,23330.0,67.1701,127 | |
| 2024-02-21 20:01:00,1708545660000,67.101,67.2155,67.058,67.2155,9320.0,67.1131,53 | |
| 2024-02-21 20:02:00,1708545720000,67.065,67.077,67.056,67.056,10300.0,67.0889,61 | |
| 2024-02-21 20:03:00,1708545780000,67.068,67.068,66.999,66.999,18300.0,67.0167,75 | |
| 2024-02-21 20:04:00,1708545840000,67.027,67.1282,67.01,67.037,14770.0,67.0454,63 | |
| 2024-02-21 20:05:00,1708545900000,67.006,67.006,67.0,67.0,16880.0,67.0082,56 | |
| 2024-02-21 20:06:00,1708545960000,66.975,66.975,66.975,66.975,4710.0,66.9986,43 | |
| 2024-02-21 20:07:00,1708546020000,67.0055,67.054,66.9,66.9,79630.0,66.9665,203 | |
| 2024-02-21 20:08:00,1708546080000,66.908,66.908,66.9,66.9,14020.0,66.9072,42 | |
| 2024-02-21 20:09:00,1708546140000,66.9,66.964,66.88,66.88,34880.0,66.9009,106 | |
| 2024-02-21 20:10:00,1708546200000,66.869,66.869,66.775,66.775,25180.0,66.8217,124 | |
| 2024-02-21 20:11:00,1708546260000,66.729,66.8065,66.729,66.8,22990.0,66.7965,74 | |
| 2024-02-21 20:12:00,1708546320000,66.8005,66.8005,66.7995,66.8,6550.0,66.8166,50 | |
| 2024-02-21 20:13:00,1708546380000,66.797,66.797,66.7,66.7,13680.0,66.9091,87 | |
| 2024-02-21 20:14:00,1708546440000,66.7495,66.799,66.7495,66.7975,12340.0,66.7873,55 | |
| 2024-02-21 20:15:00,1708546500000,66.734,66.734,66.6775,66.6775,22450.0,66.712,126 | |
| 2024-02-21 20:16:00,1708546560000,66.682,66.682,66.682,66.682,4790.0,66.6822,26 | |
| 2024-02-21 20:17:00,1708546620000,66.692,66.746,66.651,66.651,63350.0,66.681,141 | |
| 2024-02-21 20:18:00,1708546680000,66.65,66.88,66.65,66.85,11500.0,66.8538,45 | |
| 2024-02-21 20:19:00,1708546740000,66.85,66.886,66.713,66.7595,31700.0,66.794,112 | |
| 2024-02-21 20:20:00,1708546800000,66.757,66.757,66.65,66.6545,17360.0,66.7128,86 | |
| 2024-02-21 20:21:00,1708546860000,66.65,66.7311,66.65,66.7311,11560.0,66.6929,88 | |
| 2024-02-21 20:22:00,1708546920000,66.769,66.769,66.565,66.622,52600.0,66.6443,224 | |
| 2024-02-21 20:23:00,1708546980000,66.644,66.6475,66.6435,66.6475,5250.0,66.655,22 | |
| 2024-02-21 20:24:00,1708547040000,66.6075,66.6075,66.4257,66.54,70830.0,66.52,423 | |
| 2024-02-21 20:25:00,1708547100000,66.5415,66.639,66.5,66.639,29300.0,66.5979,67 | |
| 2024-02-21 20:26:00,1708547160000,66.7565,66.772,66.611,66.611,60740.0,66.6735,186 | |
| 2024-02-21 20:27:00,1708547220000,66.695,66.8602,66.695,66.8602,21480.0,66.7168,75 | |
| 2024-02-21 20:28:00,1708547280000,66.6935,66.79,66.6935,66.79,12480.0,66.7723,95 | |
| 2024-02-21 20:29:00,1708547340000,66.776,66.776,66.765,66.765,6070.0,66.7938,31 | |
| 2024-02-21 20:31:00,1708547460000,66.745,66.765,66.745,66.765,11160.0,66.7696,61 | |
| 2024-02-21 20:32:00,1708547520000,66.845,66.879,66.845,66.8725,19480.0,66.8698,54 | |
| 2024-02-21 20:34:00,1708547640000,66.888,66.8975,66.888,66.8975,14040.0,66.9304,96 | |
| 2024-02-21 20:37:00,1708547820000,67.042,67.042,67.042,67.042,3260.0,67.0709,23 | |
| 2024-02-21 20:38:00,1708547880000,66.9865,67.074,66.9865,67.073,18890.0,67.0452,71 | |
| 2024-02-21 20:39:00,1708547940000,67.0,67.084,66.965,67.04,18220.0,67.0273,112 | |
| 2024-02-21 20:40:00,1708548000000,67.025,67.094,67.025,67.094,17940.0,67.0536,49 | |
| 2024-02-21 20:41:00,1708548060000,67.1105,67.1105,67.037,67.037,19170.0,67.0551,89 | |
| 2024-02-21 20:42:00,1708548120000,67.043,67.105,67.043,67.0545,18010.0,67.0584,52 | |
| 2024-02-21 20:43:00,1708548180000,67.171,67.171,67.171,67.171,9160.0,67.1127,59 | |
| 2024-02-21 20:44:00,1708548240000,67.103,67.1115,67.0563,67.094,16960.0,67.0956,78 | |
| 2024-02-21 20:45:00,1708548300000,67.065,67.065,67.05,67.05,12740.0,67.0607,88 | |
| 2024-02-21 20:46:00,1708548360000,67.052,67.1186,67.052,67.0975,45480.0,67.0651,128 | |
| 2024-02-21 20:47:00,1708548420000,67.099,67.149,67.0645,67.111,85110.0,67.1039,214 | |
| 2024-02-21 20:48:00,1708548480000,67.128,67.128,67.116,67.116,8990.0,67.1161,73 | |
| 2024-02-21 20:49:00,1708548540000,67.125,67.125,67.062,67.0875,59140.0,67.0981,144 | |
| 2024-02-21 20:50:00,1708548600000,67.145,67.171,67.1,67.1385,29760.0,67.1428,131 | |
| 2024-02-21 20:51:00,1708548660000,67.1,67.139,67.075,67.117,25920.0,67.1194,138 | |
| 2024-02-21 20:52:00,1708548720000,67.001,67.05,67.001,67.027,31200.0,67.0413,209 | |
| 2024-02-21 20:53:00,1708548780000,67.057,67.057,66.971,67.0,26420.0,67.0219,170 | |
| 2024-02-21 20:54:00,1708548840000,67.034,67.132,67.0065,67.113,33600.0,67.0844,186 | |
| 2024-02-21 20:55:00,1708548900000,67.188,67.188,67.152,67.152,28070.0,67.1856,154 | |
| 2024-02-21 20:56:00,1708548960000,67.196,67.196,67.1475,67.166,40740.0,67.1665,171 | |
| 2024-02-21 20:57:00,1708549020000,67.1323,67.2628,67.1323,67.185,44480.0,67.1869,168 | |
| 2024-02-21 20:58:00,1708549080000,67.2,67.283,67.174,67.231,48470.0,67.2357,270 | |
| 2024-02-21 20:59:00,1708549140000,67.246,67.291,67.196,67.291,74330.0,67.2362,421 | |
| 2024-02-21 21:13:00,1708549980000,67.3,67.3,67.3,67.3,1500.0,67.3,1 | |
| 2024-02-21 21:20:00,1708550400000,67.28,67.28,67.28,67.28,1950.0,67.2797,3 | |
| 2024-02-21 21:25:00,1708550700000,66.95,66.95,66.95,66.95,2180.0,66.9446,2 | |
| 2024-02-21 21:27:00,1708550820000,66.8,66.8,66.8,66.8,1600.0,66.825,3 | |
| 2024-02-21 21:28:00,1708550880000,67.755,67.755,67.755,67.755,2510.0,67.4676,9 | |
| 2024-02-21 21:29:00,1708550940000,67.7149,67.7149,67.7149,67.7149,2100.0,67.5534,10 | |
| 2024-02-21 21:31:00,1708551060000,67.755,67.755,67.7,67.755,3100.0,67.7362,4 | |
| 2024-02-21 21:34:00,1708551240000,67.681,67.681,67.681,67.681,1090.0,67.6763,4 | |
| 2024-02-21 21:35:00,1708551300000,67.755,67.755,67.6,67.6,37730.0,67.7183,33 | |
| 2024-02-21 21:41:00,1708551660000,67.6,67.6,67.6,67.6,4010.0,67.5996,4 | |
| 2024-02-21 21:42:00,1708551720000,67.6,67.6,67.6,67.6,6130.0,67.6,18 | |
| 2024-02-21 21:43:00,1708551780000,67.6,67.6,67.575,67.575,8240.0,67.588,19 | |
| 2024-02-21 21:45:00,1708551900000,67.6,67.6,67.589,67.6,9450.0,67.5979,12 | |
| 2024-02-21 21:48:00,1708552080000,67.6,67.6,67.6,67.6,5270.0,67.5958,15 | |
| 2024-02-21 21:50:00,1708552200000,67.6,67.6,67.6,67.6,2910.0,67.5677,10 | |
| 2024-02-21 21:51:00,1708552260000,67.6,67.6,67.6,67.6,5550.0,67.5993,8 | |
| 2024-02-21 21:52:00,1708552320000,67.5,67.5,67.5,67.5,4070.0,67.4793,17 | |
| 2024-02-21 21:54:00,1708552440000,67.7,67.7,67.7,67.7,1630.0,67.6683,8 | |
| 2024-02-21 21:55:00,1708552500000,67.7,67.7,67.7,67.7,3290.0,67.6969,8 | |
| 2024-02-21 21:56:00,1708552560000,67.8,67.8,67.8,67.8,2210.0,67.8028,10 | |
| 2024-02-21 21:59:00,1708552740000,68.342,68.4,68.342,68.4,4220.0,68.3156,18 | |
| 2024-02-21 22:00:00,1708552800000,68.4,68.4,68.4,68.4,5460.0,68.4261,9 | |
| 2024-02-21 22:06:00,1708553160000,68.6,68.6,68.6,68.6,4440.0,68.5976,18 | |
| 2024-02-21 22:07:00,1708553220000,68.6,68.6,68.6,68.6,5810.0,68.6127,18 | |
| 2024-02-21 22:12:00,1708553520000,68.3,68.3,68.3,68.3,2370.0,68.4047,17 | |
| 2024-02-21 22:15:00,1708553700000,68.1,68.1,68.1,68.1,1130.0,68.1173,3 | |
| 2024-02-21 22:21:00,1708554060000,68.0,68.0,68.0,68.0,2630.0,68.0071,5 | |
| 2024-02-21 22:41:00,1708555260000,68.299,68.299,68.299,68.299,2330.0,68.2947,4 | |
| 2024-02-21 22:46:00,1708555560000,68.06,68.06,68.06,68.06,1770.0,68.06,2 | |
| 2024-02-21 22:56:00,1708556160000,68.001,68.001,68.001,68.001,2530.0,68.1168,8 | |
| 2024-02-21 23:01:00,1708556460000,68.3,68.3,68.3,68.3,2190.0,68.3,11 | |
| 2024-02-21 23:15:00,1708557300000,68.6,68.6,68.6,68.6,2480.0,68.5819,8 | |
| 2024-02-21 23:29:00,1708558140000,68.331,68.331,68.311,68.311,5000.0,68.3354,12 | |
| 2024-02-21 23:37:00,1708558620000,68.739,68.739,68.739,68.739,16460.0,68.739,1 | |
| 2024-02-21 23:38:00,1708558680000,68.625,68.625,68.625,68.625,1350.0,68.6447,5 | |
| 2024-02-21 23:39:00,1708558740000,68.679,68.679,68.679,68.679,1260.0,68.6833,3 | |
| 2024-02-21 23:47:00,1708559220000,68.74,68.74,68.74,68.74,8300.0,68.76,25 | |
| 2024-02-21 23:49:00,1708559340000,68.886,68.886,68.886,68.886,1700.0,68.8855,6 | |
| 2024-02-21 23:51:00,1708559460000,68.8,68.8,68.8,68.8,2520.0,68.8584,8 | |
| 2024-02-21 23:58:00,1708559880000,68.7,68.7,68.7,68.7,1730.0,68.7046,5 | |
| 2024-02-22 00:13:00,1708560780000,68.8,68.8,68.789,68.789,4800.0,68.7969,3 | |
| 2024-02-22 00:26:00,1708561560000,68.506,68.506,68.506,68.506,3600.0,68.5127,15 | |
| 2024-02-22 00:30:00,1708561800000,68.131,68.131,68.131,68.131,3900.0,68.2674,15 | |
| 2024-02-22 00:54:00,1708563240000,68.5,68.5,68.5,68.5,5520.0,68.5007,12 | |
| 2024-02-22 09:03:00,1708592580000,69.57,69.57,69.57,69.57,1180.0,69.5863,4 | |
| 2024-02-22 09:06:00,1708592760000,69.6,69.754,69.6,69.754,5450.0,69.6551,13 | |
| 2024-02-22 09:07:00,1708592820000,69.776,69.776,69.776,69.776,9820.0,69.778,15 | |
| 2024-02-22 09:19:00,1708593540000,69.8,69.8,69.634,69.634,4240.0,69.7437,14 | |
| 2024-02-22 09:20:00,1708593600000,69.544,69.544,69.544,69.544,5260.0,69.5481,6 | |
| 2024-02-22 09:39:00,1708594740000,69.233,69.233,69.233,69.233,3140.0,69.2446,9 | |
| 2024-02-22 09:56:00,1708595760000,69.35,69.35,69.35,69.35,2760.0,69.3945,14 | |
| 2024-02-22 10:02:00,1708596120000,69.748,69.748,69.748,69.748,4170.0,69.7445,9 | |
| 2024-02-22 10:05:00,1708596300000,69.992,69.992,69.992,69.992,4050.0,70.0843,11 | |
| 2024-02-22 10:38:00,1708598280000,69.5,69.5,69.5,69.5,10980.0,69.5,3 | |
| 2024-02-22 11:16:00,1708600560000,69.044,69.044,69.044,69.044,4390.0,69.066,14 | |
| 2024-02-22 11:36:00,1708601760000,69.0,69.0,69.0,69.0,1510.0,69.0,4 | |
| 2024-02-22 11:43:00,1708602180000,69.013,69.013,69.013,69.013,1810.0,69.014,3 | |
| 2024-02-22 12:00:00,1708603200000,69.1,69.219,69.1,69.1,7560.0,69.1103,19 | |
| 2024-02-22 12:02:00,1708603320000,69.1,69.1,69.1,69.1,5110.0,69.1364,9 | |
| 2024-02-22 12:03:00,1708603380000,69.2,69.2,69.2,69.2,2970.0,69.1804,6 | |
| 2024-02-22 12:07:00,1708603620000,69.012,69.012,69.0,69.0,9590.0,69.0101,14 | |
| 2024-02-22 12:09:00,1708603740000,68.9,68.9,68.9,68.9,3510.0,68.851,14 | |
| 2024-02-22 12:16:00,1708604160000,68.876,68.876,68.876,68.876,1930.0,68.8751,4 | |
| 2024-02-22 12:48:00,1708606080000,68.55,68.55,68.55,68.55,3280.0,68.513,26 | |
| 2024-02-22 13:00:00,1708606800000,68.858,69.6489,68.6928,69.6489,21740.0,68.9618,104 | |
| 2024-02-22 13:01:00,1708606860000,69.337,69.337,69.337,69.337,2440.0,69.4846,11 | |
| 2024-02-22 13:02:00,1708606920000,68.879,69.105,68.879,69.105,10020.0,69.0476,34 | |
| 2024-02-22 13:03:00,1708606980000,69.179,69.337,69.179,69.337,9040.0,69.2457,35 | |
| 2024-02-22 13:05:00,1708607100000,68.653,68.653,68.653,68.653,2310.0,68.9952,12 | |
| 2024-02-22 13:16:00,1708607760000,68.746,68.746,68.746,68.746,4130.0,68.7545,27 | |
| 2024-02-22 13:20:00,1708608000000,68.446,68.446,68.361,68.361,12730.0,68.3924,27 | |
| 2024-02-22 13:21:00,1708608060000,68.201,68.201,68.201,68.201,7930.0,68.2081,24 | |
| 2024-02-22 13:23:00,1708608180000,68.4,68.4,68.4,68.4,5370.0,68.394,13 | |
| 2024-02-22 13:28:00,1708608480000,68.2,68.2,68.2,68.2,4150.0,68.2154,11 | |
| 2024-02-22 13:42:00,1708609320000,68.3,68.3,68.205,68.205,22670.0,68.2777,32 | |
| 2024-02-22 13:43:00,1708609380000,68.111,68.111,68.051,68.051,5680.0,68.059,38 | |
| 2024-02-22 13:48:00,1708609680000,67.72,67.72,67.72,67.72,2180.0,67.7713,25 | |
| 2024-02-22 13:49:00,1708609740000,67.521,67.521,67.52,67.52,5700.0,67.5701,24 | |
| 2024-02-22 13:50:00,1708609800000,67.517,67.517,67.517,67.517,2150.0,67.5213,9 | |
| 2024-02-22 13:55:00,1708610100000,67.625,67.625,67.625,67.625,6330.0,67.6591,19 | |
| 2024-02-22 14:27:00,1708612020000,68.111,68.111,68.111,68.111,2110.0,68.1106,4 | |
| 2024-02-22 14:28:00,1708612080000,68.301,68.5,68.301,68.5,8960.0,68.3487,29 | |
| 2024-02-22 14:29:00,1708612140000,68.177,68.226,68.177,68.226,2970.0,68.1631,7 | |
| 2024-02-22 14:30:00,1708612200000,68.37,68.6,68.226,68.232,122020.0,68.3848,270 | |
| 2024-02-22 14:31:00,1708612260000,68.47,68.5196,68.096,68.173,37150.0,68.289,135 | |
| 2024-02-22 14:32:00,1708612320000,68.15,68.499,67.999,68.397,82380.0,68.1493,250 | |
| 2024-02-22 14:33:00,1708612380000,68.3665,68.574,68.3665,68.574,18580.0,68.4336,66 | |
| 2024-02-22 14:34:00,1708612440000,68.566,68.795,68.322,68.322,112000.0,68.4968,296 | |
| 2024-02-22 14:35:00,1708612500000,68.2825,68.504,68.2825,68.5,44180.0,68.4688,140 | |
| 2024-02-22 14:36:00,1708612560000,68.465,68.777,68.465,68.777,9240.0,68.7116,70 | |
| 2024-02-22 14:37:00,1708612620000,68.512,68.739,68.5,68.609,44410.0,68.5608,186 | |
| 2024-02-22 14:38:00,1708612680000,68.537,68.8,68.525,68.686,42830.0,68.6691,179 | |
| 2024-02-22 14:39:00,1708612740000,68.6373,69.0,68.6373,69.0,65960.0,68.7741,161 | |
| 2024-02-22 14:40:00,1708612800000,69.05,69.05,68.7957,69.05,38890.0,68.954,141 | |
| 2024-02-22 14:41:00,1708612860000,69.0,69.0,68.854,68.95,31420.0,68.9318,134 | |
| 2024-02-22 14:42:00,1708612920000,69.095,69.432,69.048,69.3805,59140.0,69.2668,218 | |
| 2024-02-22 14:43:00,1708612980000,69.525,69.596,69.465,69.587,36690.0,69.5243,147 | |
| 2024-02-22 14:44:00,1708613040000,69.4845,69.8096,69.4845,69.7415,70340.0,69.6384,182 | |
| 2024-02-22 14:45:00,1708613100000,69.818,70.0,69.775,69.775,103050.0,69.9225,277 | |
| 2024-02-22 14:46:00,1708613160000,69.887,70.197,69.66,69.847,94210.0,69.964,236 | |
| 2024-02-22 14:47:00,1708613220000,69.938,69.938,69.6,69.736,57280.0,69.7089,173 | |
| 2024-02-22 14:48:00,1708613280000,69.8233,69.881,69.7365,69.881,9310.0,69.8506,65 | |
| 2024-02-22 14:49:00,1708613340000,69.801,69.886,69.713,69.751,38220.0,69.7856,173 | |
| 2024-02-22 14:50:00,1708613400000,69.7,69.751,69.7,69.751,9590.0,69.7634,64 | |
| 2024-02-22 14:51:00,1708613460000,69.786,69.825,69.6,69.61,39220.0,69.6834,119 | |
| 2024-02-22 14:52:00,1708613520000,69.6,69.6,69.174,69.174,43430.0,69.4399,157 | |
| 2024-02-22 14:53:00,1708613580000,69.095,69.131,68.8091,69.04,88360.0,68.9907,205 | |
| 2024-02-22 14:54:00,1708613640000,69.04,69.1915,69.04,69.1915,23490.0,69.131,86 | |
| 2024-02-22 14:55:00,1708613700000,69.372,69.485,69.372,69.485,23080.0,69.4011,142 | |
| 2024-02-22 14:56:00,1708613760000,69.447,69.67,69.447,69.67,21830.0,69.5683,99 | |
| 2024-02-22 14:57:00,1708613820000,69.693,69.95,69.655,69.95,25230.0,69.7434,100 | |
| 2024-02-22 14:58:00,1708613880000,69.735,69.735,69.698,69.7165,25240.0,69.7318,87 | |
| 2024-02-22 14:59:00,1708613940000,69.6855,69.6855,69.642,69.642,7640.0,69.6957,65 | |
| 2024-02-22 15:00:00,1708614000000,69.642,69.799,69.639,69.6555,59150.0,69.7162,178 | |
| 2024-02-22 15:01:00,1708614060000,69.8,70.0,69.8,69.8456,35180.0,69.926,175 | |
| 2024-02-22 15:02:00,1708614120000,69.9545,70.1242,69.9225,69.9895,40800.0,70.0212,128 | |
| 2024-02-22 15:03:00,1708614180000,70.0,70.0,69.813,69.813,34130.0,69.9338,110 | |
| 2024-02-22 15:04:00,1708614240000,69.8055,70.01,69.8055,69.8885,29410.0,69.9085,93 | |
| 2024-02-22 15:05:00,1708614300000,70.0,70.08,69.954,70.08,38700.0,70.0062,133 | |
| 2024-02-22 15:06:00,1708614360000,70.2,70.2364,70.034,70.2364,19810.0,70.1852,126 | |
| 2024-02-22 15:07:00,1708614420000,70.2055,70.261,70.082,70.082,31400.0,70.1525,102 | |
| 2024-02-22 15:08:00,1708614480000,70.07,70.2804,70.0,70.2804,26620.0,70.0748,150 | |
| 2024-02-22 15:09:00,1708614540000,70.1515,70.1515,69.7688,69.7688,33420.0,70.0299,132 | |
| 2024-02-22 15:10:00,1708614600000,69.8725,69.8725,69.442,69.5899,36440.0,69.6544,122 | |
| 2024-02-22 15:11:00,1708614660000,69.5915,69.5915,69.3463,69.3463,16030.0,69.5334,84 | |
| 2024-02-22 15:12:00,1708614720000,69.568,69.7444,69.471,69.7345,46100.0,69.6224,152 | |
| 2024-02-22 15:13:00,1708614780000,69.774,69.774,69.733,69.774,10550.0,69.7729,54 | |
| 2024-02-22 15:14:00,1708614840000,69.789,69.9087,69.6685,69.811,22270.0,69.7816,72 | |
| 2024-02-22 15:15:00,1708614900000,69.8382,69.8382,69.8382,69.8382,4960.0,69.8519,41 | |
| 2024-02-22 15:16:00,1708614960000,69.8,69.8,69.8,69.8,8120.0,69.8419,71 | |
| 2024-02-22 15:17:00,1708615020000,69.885,70.0,69.885,70.0,9620.0,69.9803,65 | |
| 2024-02-22 15:18:00,1708615080000,69.886,69.886,69.862,69.862,11840.0,69.9273,92 | |
| 2024-02-22 15:20:00,1708615200000,69.74,69.74,69.6855,69.6855,12280.0,69.7396,86 | |
| 2024-02-22 15:21:00,1708615260000,69.8662,69.921,69.6885,69.921,62680.0,69.8495,79 | |
| 2024-02-22 15:22:00,1708615320000,69.987,70.184,69.987,70.184,28720.0,70.0439,87 | |
| 2024-02-22 15:23:00,1708615380000,70.0,70.0,69.8545,69.937,16380.0,69.937,94 | |
| 2024-02-22 15:24:00,1708615440000,69.98,70.229,69.8835,70.003,57800.0,70.0942,227 | |
| 2024-02-22 15:25:00,1708615500000,70.2,70.373,70.165,70.2284,31880.0,70.2253,121 | |
| 2024-02-22 15:26:00,1708615560000,70.228,70.288,70.166,70.2555,24200.0,70.2412,108 | |
| 2024-02-22 15:27:00,1708615620000,70.479,70.571,70.479,70.571,24620.0,70.4768,134 | |
| 2024-02-22 15:28:00,1708615680000,70.48,70.573,70.437,70.55,30460.0,70.5371,142 | |
| 2024-02-22 15:29:00,1708615740000,70.793,70.877,70.637,70.71,36720.0,70.7585,158 | |
| 2024-02-22 15:30:00,1708615800000,70.71,70.765,70.663,70.74,52980.0,70.678,211 | |
| 2024-02-22 15:31:00,1708615860000,70.604,70.6964,70.569,70.6964,27940.0,70.6149,116 | |
| 2024-02-22 15:32:00,1708615920000,70.74,70.996,70.649,70.664,44280.0,70.7751,169 | |
| 2024-02-22 15:33:00,1708615980000,70.7,70.919,70.6875,70.785,35760.0,70.79,93 | |
| 2024-02-22 15:34:00,1708616040000,70.771,70.97,70.709,70.871,22420.0,70.8315,115 | |
| 2024-02-22 15:35:00,1708616100000,71.0,71.252,70.933,71.252,83190.0,71.118,304 | |
| 2024-02-22 15:36:00,1708616160000,71.2284,71.471,71.2284,71.3,51440.0,71.403,218 | |
| 2024-02-22 15:37:00,1708616220000,71.34,71.497,71.0837,71.157,80080.0,71.2737,253 | |
| 2024-02-22 15:38:00,1708616280000,71.2055,71.2095,71.1532,71.2035,18420.0,71.2072,81 | |
| 2024-02-22 15:39:00,1708616340000,71.203,71.229,71.1465,71.218,22000.0,71.2286,121 | |
| 2024-02-22 15:40:00,1708616400000,71.272,71.272,71.0,71.0,36450.0,71.1083,147 | |
| 2024-02-22 15:41:00,1708616460000,71.1284,71.1284,70.975,70.975,32520.0,71.0435,121 | |
| 2024-02-22 15:42:00,1708616520000,71.011,71.0855,71.0,71.05,31320.0,71.056,102 | |
| 2024-02-22 15:43:00,1708616580000,71.162,71.162,70.84,70.84,57680.0,70.957,176 | |
| 2024-02-22 15:44:00,1708616640000,70.8,70.8,70.525,70.525,42910.0,70.6508,134 | |
| 2024-02-22 15:45:00,1708616700000,70.376,70.376,70.133,70.153,40320.0,70.2313,154 | |
| 2024-02-22 15:46:00,1708616760000,70.1965,70.1965,70.1965,70.1965,15240.0,70.1888,61 | |
| 2024-02-22 15:47:00,1708616820000,70.2255,70.228,70.111,70.171,42920.0,70.1594,130 | |
| 2024-02-22 15:48:00,1708616880000,70.0,70.1119,69.828,70.1119,23830.0,69.9944,116 | |
| 2024-02-22 15:49:00,1708616940000,69.901,69.901,69.859,69.859,15600.0,69.8909,94 | |
| 2024-02-22 15:50:00,1708617000000,69.96,70.002,69.96,70.002,25630.0,70.0348,123 | |
| 2024-02-22 15:51:00,1708617060000,70.0,70.1,69.808,70.1,24330.0,69.9969,115 | |
| 2024-02-22 15:52:00,1708617120000,70.093,70.3028,70.036,70.3028,18580.0,70.1495,90 | |
| 2024-02-22 15:53:00,1708617180000,70.12,70.147,70.081,70.12,12290.0,70.1261,64 | |
| 2024-02-22 15:55:00,1708617300000,70.254,70.5,70.244,70.5,23450.0,70.3805,92 | |
| 2024-02-22 15:56:00,1708617360000,70.4316,70.4605,70.411,70.4605,20830.0,70.441,71 | |
| 2024-02-22 15:57:00,1708617420000,70.365,70.622,70.365,70.6,30950.0,70.5201,142 | |
| 2024-02-22 15:58:00,1708617480000,70.645,70.674,70.452,70.5,24960.0,70.5451,108 | |
| 2024-02-22 15:59:00,1708617540000,70.4155,70.465,70.4,70.4,14160.0,70.4237,62 | |
| 2024-02-22 16:00:00,1708617600000,70.4155,70.4155,70.403,70.403,8800.0,70.4139,47 | |
| 2024-02-22 16:01:00,1708617660000,70.306,70.5,70.306,70.5,19110.0,70.4239,78 | |
| 2024-02-22 16:02:00,1708617720000,70.304,70.4705,70.304,70.4705,13730.0,70.4135,62 | |
| 2024-02-22 16:03:00,1708617780000,70.4608,70.649,70.4608,70.649,23250.0,70.6046,86 | |
| 2024-02-22 16:04:00,1708617840000,70.714,70.72,70.629,70.65,22510.0,70.6641,83 | |
| 2024-02-22 16:05:00,1708617900000,70.631,70.631,70.534,70.534,25820.0,70.5762,91 | |
| 2024-02-22 16:06:00,1708617960000,70.718,70.745,70.647,70.745,13780.0,70.697,70 | |
| 2024-02-22 16:07:00,1708618020000,70.894,70.894,70.622,70.622,19520.0,70.7567,37 | |
| 2024-02-22 16:08:00,1708618080000,70.567,70.683,70.567,70.683,5680.0,70.6224,54 | |
| 2024-02-22 16:09:00,1708618140000,70.799,70.878,70.633,70.863,22910.0,70.7837,56 | |
| 2024-02-22 16:10:00,1708618200000,70.8277,71.114,70.8277,71.114,42860.0,70.9016,137 | |
| 2024-02-22 16:11:00,1708618260000,71.0315,71.034,71.0315,71.034,13040.0,71.0679,84 | |
| 2024-02-22 16:12:00,1708618320000,71.043,71.122,71.043,71.122,18050.0,71.0483,96 | |
| 2024-02-22 16:13:00,1708618380000,71.1,71.1,71.1,71.1,4640.0,71.0896,46 | |
| 2024-02-22 16:14:00,1708618440000,71.065,71.1,71.003,71.025,27280.0,71.0385,85 | |
| 2024-02-22 16:15:00,1708618500000,71.002,71.002,70.924,70.924,28120.0,70.9714,94 | |
| 2024-02-22 16:16:00,1708618560000,70.832,70.832,70.701,70.701,22050.0,70.8099,71 | |
| 2024-02-22 16:17:00,1708618620000,70.601,70.792,70.517,70.792,41860.0,70.6546,160 | |
| 2024-02-22 16:18:00,1708618680000,70.808,70.808,70.654,70.654,7940.0,70.7439,48 | |
| 2024-02-22 16:19:00,1708618740000,70.7634,70.7634,70.663,70.663,8840.0,70.6765,35 | |
| 2024-02-22 16:20:00,1708618800000,70.632,70.6705,70.632,70.6705,15260.0,70.6683,44 | |
| 2024-02-22 16:21:00,1708618860000,70.66,70.671,70.66,70.671,11520.0,70.6546,48 | |
| 2024-02-22 16:22:00,1708618920000,70.5,70.5,70.3996,70.3996,6860.0,70.5029,41 | |
| 2024-02-22 16:23:00,1708618980000,70.448,70.448,70.152,70.1525,21720.0,70.338,100 | |
| 2024-02-22 16:24:00,1708619040000,70.378,70.378,70.378,70.378,8650.0,70.3896,40 | |
| 2024-02-22 16:25:00,1708619100000,70.464,70.464,70.354,70.354,15190.0,70.4294,43 | |
| 2024-02-22 16:26:00,1708619160000,70.3685,70.369,70.3685,70.369,7220.0,70.3539,37 | |
| 2024-02-22 16:27:00,1708619220000,70.312,70.312,70.312,70.312,6300.0,70.3942,60 | |
| 2024-02-22 16:28:00,1708619280000,70.466,70.597,70.343,70.545,43370.0,70.5081,144 | |
| 2024-02-22 16:29:00,1708619340000,70.495,70.495,70.361,70.361,15170.0,70.4308,60 | |
| 2024-02-22 16:30:00,1708619400000,70.4175,70.4175,70.4175,70.4175,4510.0,70.4251,35 | |
| 2024-02-22 16:31:00,1708619460000,70.484,70.565,70.484,70.565,22950.0,70.555,91 | |
| 2024-02-22 16:32:00,1708619520000,70.495,70.565,70.495,70.565,17030.0,70.5463,81 | |
| 2024-02-22 16:33:00,1708619580000,70.6535,70.78,70.5175,70.78,10370.0,70.6409,62 | |
| 2024-02-22 16:34:00,1708619640000,70.4853,70.717,70.4853,70.717,11650.0,70.687,91 | |
| 2024-02-22 16:35:00,1708619700000,70.6862,70.6862,70.644,70.669,12500.0,70.7006,63 | |
| 2024-02-22 16:36:00,1708619760000,70.8425,70.8425,70.8,70.8,9750.0,70.8156,61 | |
| 2024-02-22 16:37:00,1708619820000,70.924,70.924,70.693,70.693,5920.0,70.7992,40 | |
| 2024-02-22 16:38:00,1708619880000,70.823,70.823,70.823,70.823,4780.0,70.8423,45 | |
| 2024-02-22 16:39:00,1708619940000,70.8529,71.0865,70.8529,71.0285,37100.0,71.0042,121 | |
| 2024-02-22 16:40:00,1708620000000,71.0305,71.0305,71.0285,71.0285,12220.0,71.0255,64 | |
| 2024-02-22 16:41:00,1708620060000,71.049,71.125,71.03,71.045,14790.0,71.0818,65 | |
| 2024-02-22 16:42:00,1708620120000,71.0455,71.0625,71.0455,71.0625,9350.0,71.0615,61 | |
| 2024-02-22 16:43:00,1708620180000,71.117,71.1573,71.0374,71.114,8730.0,71.1071,45 | |
| 2024-02-22 16:44:00,1708620240000,71.1262,71.1262,71.002,71.008,32030.0,71.0547,85 | |
| 2024-02-22 16:45:00,1708620300000,70.804,71.113,70.804,70.965,22510.0,70.946,70 | |
| 2024-02-22 16:46:00,1708620360000,70.909,70.935,70.7426,70.826,28420.0,70.8636,79 | |
| 2024-02-22 16:47:00,1708620420000,70.8415,70.8634,70.8415,70.8634,12450.0,70.862,47 | |
| 2024-02-22 16:48:00,1708620480000,70.9323,70.9323,70.892,70.892,29070.0,70.9137,46 | |
| 2024-02-22 16:49:00,1708620540000,70.846,71.103,70.846,71.092,23440.0,70.9703,96 | |
| 2024-02-22 16:50:00,1708620600000,71.199,71.2703,71.04,71.2703,40720.0,71.1782,172 | |
| 2024-02-22 16:51:00,1708620660000,71.2171,71.2365,71.1,71.1,97590.0,71.1701,212 | |
| 2024-02-22 16:52:00,1708620720000,71.0735,71.198,71.0608,71.115,26130.0,71.1075,78 | |
| 2024-02-22 16:53:00,1708620780000,71.115,71.115,71.115,71.115,3050.0,71.1148,19 | |
| 2024-02-22 16:54:00,1708620840000,71.099,71.099,71.0115,71.0935,15280.0,71.074,48 | |
| 2024-02-22 16:55:00,1708620900000,71.0915,71.0915,70.8925,70.8925,26570.0,70.9568,114 | |
| 2024-02-22 16:56:00,1708620960000,70.896,70.8985,70.8,70.881,130880.0,70.8915,66 | |
| 2024-02-22 16:57:00,1708621020000,70.898,70.898,70.898,70.898,2240.0,70.91,16 | |
| 2024-02-22 16:58:00,1708621080000,70.9118,71.0655,70.8245,71.0655,55160.0,70.9712,89 | |
| 2024-02-22 16:59:00,1708621140000,71.021,71.021,71.021,71.021,7300.0,71.0443,54 | |
| 2024-02-22 17:00:00,1708621200000,71.1639,71.215,71.1639,71.1815,19900.0,71.1766,84 | |
| 2024-02-22 17:01:00,1708621260000,71.094,71.1275,70.978,70.978,24200.0,71.0768,59 | |
| 2024-02-22 17:02:00,1708621320000,71.0445,71.1475,71.0,71.1475,21830.0,71.0717,59 | |
| 2024-02-22 17:03:00,1708621380000,71.132,71.137,71.132,71.137,7600.0,71.1144,40 | |
| 2024-02-22 17:04:00,1708621440000,71.188,71.188,71.1265,71.1265,31510.0,71.1487,93 | |
| 2024-02-22 17:05:00,1708621500000,71.21,71.375,71.167,71.3545,34860.0,71.2828,125 | |
| 2024-02-22 17:06:00,1708621560000,71.399,71.418,71.3425,71.392,24150.0,71.3713,119 | |
| 2024-02-22 17:07:00,1708621620000,71.3595,71.549,71.3595,71.478,48610.0,71.4865,191 | |
| 2024-02-22 17:08:00,1708621680000,71.58,71.58,71.5302,71.58,10120.0,71.5567,59 | |
| 2024-02-22 17:09:00,1708621740000,71.582,71.582,71.262,71.3,39750.0,71.4003,107 | |
| 2024-02-22 17:10:00,1708621800000,71.3,71.4755,71.3,71.4755,3310.0,71.4266,24 | |
| 2024-02-22 17:11:00,1708621860000,71.468,71.468,71.468,71.468,3390.0,71.4846,43 | |
| 2024-02-22 17:12:00,1708621920000,71.5,71.681,71.5,71.681,12250.0,71.5904,86 | |
| 2024-02-22 17:13:00,1708621980000,71.656,71.726,71.656,71.7093,17000.0,71.6896,89 | |
| 2024-02-22 17:14:00,1708622040000,71.7215,71.7215,71.6,71.6445,29350.0,71.6513,98 | |
| 2024-02-22 17:15:00,1708622100000,71.676,71.7,71.5355,71.7,28350.0,71.6442,104 | |
| 2024-02-22 17:16:00,1708622160000,71.671,71.783,71.671,71.783,10170.0,71.6935,64 | |
| 2024-02-22 17:17:00,1708622220000,71.725,71.8,71.705,71.7965,19630.0,71.7457,117 | |
| 2024-02-22 17:18:00,1708622280000,71.7765,71.85,71.771,71.8345,24870.0,71.8138,75 | |
| 2024-02-22 17:19:00,1708622340000,71.892,71.9989,71.8564,71.8564,52210.0,71.9244,197 | |
| 2024-02-22 17:20:00,1708622400000,72.0,72.2,71.996,72.1505,51680.0,72.1291,217 | |
| 2024-02-22 17:21:00,1708622460000,72.2,72.242,72.116,72.116,22160.0,72.1726,73 | |
| 2024-02-22 17:22:00,1708622520000,72.16,72.16,71.812,71.896,39420.0,72.0462,123 | |
| 2024-02-22 17:24:00,1708622640000,71.8185,71.8185,71.8185,71.8185,5650.0,71.8474,58 | |
| 2024-02-22 17:25:00,1708622700000,71.81,71.81,71.604,71.7945,19750.0,71.7609,69 | |
| 2024-02-22 17:26:00,1708622760000,71.695,71.859,71.625,71.626,40550.0,71.7194,111 | |
| 2024-02-22 17:27:00,1708622820000,71.67,71.838,71.5052,71.5052,12480.0,71.5982,56 | |
| 2024-02-22 17:28:00,1708622880000,71.5975,71.738,71.5635,71.704,19850.0,71.6583,78 | |
| 2024-02-22 17:29:00,1708622940000,71.75,71.838,71.711,71.711,39910.0,71.799,108 | |
| 2024-02-22 17:30:00,1708623000000,71.843,71.843,71.8035,71.819,6510.0,71.8274,36 | |
| 2024-02-22 17:31:00,1708623060000,71.96,71.995,71.96,71.995,23940.0,71.966,92 | |
| 2024-02-22 17:32:00,1708623120000,71.9,71.9,71.838,71.838,8820.0,71.9085,79 | |
| 2024-02-22 17:35:00,1708623300000,71.9365,71.999,71.9,71.9,12510.0,71.9501,43 | |
| 2024-02-22 17:36:00,1708623360000,71.9,71.9,71.8105,71.866,64520.0,71.8932,69 | |
| 2024-02-22 17:37:00,1708623420000,71.9,71.9,71.822,71.822,35040.0,71.8557,82 | |
| 2024-02-22 17:38:00,1708623480000,71.871,71.9,71.825,71.825,25220.0,71.8714,31 | |
| 2024-02-22 17:39:00,1708623540000,71.846,71.846,71.826,71.826,5840.0,71.8363,42 | |
| 2024-02-22 17:40:00,1708623600000,71.818,71.818,71.71,71.71,9730.0,71.7573,39 | |
| 2024-02-22 17:41:00,1708623660000,71.808,71.808,71.808,71.808,5080.0,71.7816,34 | |
| 2024-02-22 17:43:00,1708623780000,71.898,71.93,71.815,71.8545,17830.0,71.884,77 | |
| 2024-02-22 17:44:00,1708623840000,71.854,71.854,71.709,71.819,76480.0,71.7742,131 | |
| 2024-02-22 17:45:00,1708623900000,71.697,71.794,71.651,71.794,13740.0,71.7435,32 | |
| 2024-02-22 17:46:00,1708623960000,71.7,71.819,71.7,71.7475,40830.0,71.7866,114 | |
| 2024-02-22 17:47:00,1708624020000,71.7355,71.83,71.712,71.712,20260.0,71.7807,66 | |
| 2024-02-22 17:48:00,1708624080000,71.799,71.819,71.799,71.819,21310.0,71.8186,50 | |
| 2024-02-22 17:49:00,1708624140000,71.793,71.8544,71.793,71.8305,8640.0,71.8393,42 | |
| 2024-02-22 17:50:00,1708624200000,71.895,72.123,71.895,71.994,12770.0,71.9608,66 | |
| 2024-02-22 17:51:00,1708624260000,71.9915,71.9915,71.9101,71.9101,9430.0,71.9587,41 | |
| 2024-02-22 17:52:00,1708624320000,71.987,72.054,71.987,72.054,51870.0,72.0512,45 | |
| 2024-02-22 17:53:00,1708624380000,72.0915,72.2,72.0915,72.2,20020.0,72.1581,110 | |
| 2024-02-22 17:54:00,1708624440000,72.325,72.325,72.1815,72.1815,14530.0,72.2455,55 | |
| 2024-02-22 17:55:00,1708624500000,72.257,72.257,72.084,72.111,30430.0,72.1849,102 | |
| 2024-02-22 17:56:00,1708624560000,72.0315,72.0315,72.0315,72.0315,13160.0,72.074,81 | |
| 2024-02-22 17:58:00,1708624680000,72.129,72.129,72.1,72.1,4020.0,72.0618,36 | |
| 2024-02-22 17:59:00,1708624740000,72.1,72.1,72.008,72.1,24750.0,72.078,59 | |
| 2024-02-22 18:00:00,1708624800000,72.0067,72.0325,72.0067,72.0325,134180.0,72.0897,36 | |
| 2024-02-22 18:01:00,1708624860000,72.0525,72.2,71.9815,72.084,14380.0,72.0647,73 | |
| 2024-02-22 18:02:00,1708624920000,72.02,72.02,72.02,72.02,3640.0,72.0074,32 | |
| 2024-02-22 18:04:00,1708625040000,71.9585,72.019,71.9055,71.9055,7930.0,71.9949,55 | |
| 2024-02-22 18:06:00,1708625160000,71.9995,72.1,71.9995,72.0285,26250.0,72.0769,84 | |
| 2024-02-22 18:07:00,1708625220000,72.15,72.15,72.15,72.15,3470.0,72.0827,27 | |
| 2024-02-22 18:08:00,1708625280000,72.0,72.0,71.877,71.877,14180.0,71.9759,67 | |
| 2024-02-22 18:09:00,1708625340000,71.977,71.977,71.916,71.916,13120.0,71.9292,23 | |
| 2024-02-22 18:10:00,1708625400000,71.87,71.916,71.805,71.805,21720.0,71.8612,126 | |
| 2024-02-22 18:11:00,1708625460000,71.661,71.661,71.624,71.624,5790.0,71.6554,54 | |
| 2024-02-22 18:12:00,1708625520000,71.6235,71.661,71.598,71.661,13430.0,71.6034,63 | |
| 2024-02-22 18:13:00,1708625580000,71.6675,71.6675,71.486,71.486,17880.0,71.5186,70 | |
| 2024-02-22 18:14:00,1708625640000,71.5,71.5,71.157,71.459,13530.0,71.4232,53 | |
| 2024-02-22 18:15:00,1708625700000,71.4077,71.4077,71.354,71.3585,11970.0,71.3791,43 | |
| 2024-02-22 18:16:00,1708625760000,71.362,71.3836,71.3,71.327,35460.0,71.3433,83 | |
| 2024-02-22 18:17:00,1708625820000,71.2915,71.2915,71.2915,71.2915,3010.0,71.3167,31 | |
| 2024-02-22 18:19:00,1708625940000,71.319,71.319,71.07,71.1115,18290.0,71.2245,106 | |
| 2024-02-22 18:20:00,1708626000000,71.052,71.052,71.052,71.052,3430.0,71.1186,29 | |
| 2024-02-22 18:21:00,1708626060000,71.139,71.139,71.139,71.139,4580.0,71.1481,30 | |
| 2024-02-22 18:23:00,1708626180000,71.0623,71.127,71.0623,71.0939,8400.0,71.0872,16 | |
| 2024-02-22 18:24:00,1708626240000,71.128,71.128,71.1,71.1,36880.0,71.1039,29 | |
| 2024-02-22 18:25:00,1708626300000,71.001,71.047,70.92,70.92,70250.0,70.9858,184 | |
| 2024-02-22 18:26:00,1708626360000,71.1,71.1255,71.061,71.1,18790.0,71.0878,40 | |
| 2024-02-22 18:27:00,1708626420000,70.9365,70.9365,70.8549,70.8549,19530.0,70.8834,39 | |
| 2024-02-22 18:28:00,1708626480000,70.87,70.87,70.87,70.87,4580.0,70.8604,35 | |
| 2024-02-22 18:30:00,1708626600000,70.7246,70.8174,70.7246,70.8174,11760.0,70.7969,53 | |
| 2024-02-22 18:31:00,1708626660000,70.889,70.889,70.889,70.889,1910.0,70.8357,22 | |
| 2024-02-22 18:32:00,1708626720000,70.705,70.734,70.7,70.705,38090.0,70.7026,238 | |
| 2024-02-22 18:33:00,1708626780000,70.7616,70.7945,70.708,70.719,61420.0,70.7422,70 | |
| 2024-02-22 18:34:00,1708626840000,70.7135,70.7135,70.643,70.643,3170.0,70.7048,34 | |
| 2024-02-22 18:37:00,1708627020000,70.656,70.656,70.656,70.656,2060.0,70.6896,20 | |
| 2024-02-22 18:38:00,1708627080000,70.792,70.792,70.766,70.766,5680.0,70.7937,31 | |
| 2024-02-22 18:41:00,1708627260000,70.935,70.935,70.926,70.926,7430.0,70.9648,57 | |
| 2024-02-22 18:42:00,1708627320000,70.982,71.15,70.982,71.15,10220.0,71.0988,68 | |
| 2024-02-22 18:43:00,1708627380000,71.211,71.452,71.211,71.3169,54440.0,71.314,116 | |
| 2024-02-22 18:44:00,1708627440000,71.352,71.359,71.15,71.15,47440.0,71.3158,100 | |
| 2024-02-22 18:45:00,1708627500000,71.185,71.1855,71.185,71.1855,6920.0,71.1827,53 | |
| 2024-02-22 18:46:00,1708627560000,71.362,71.362,71.186,71.186,8570.0,71.2278,36 | |
| 2024-02-22 18:47:00,1708627620000,71.2602,71.292,71.203,71.292,17170.0,71.2747,60 | |
| 2024-02-22 18:48:00,1708627680000,71.29,71.3331,71.29,71.3331,11400.0,71.305,55 | |
| 2024-02-22 18:49:00,1708627740000,71.31,71.376,71.31,71.376,4970.0,71.3129,30 | |
| 2024-02-22 18:50:00,1708627800000,71.2895,71.2895,71.2895,71.2895,6570.0,71.2839,40 | |
| 2024-02-22 18:51:00,1708627860000,71.362,71.362,71.193,71.2,49110.0,71.3367,52 | |
| 2024-02-22 18:52:00,1708627920000,71.107,71.193,71.106,71.193,6200.0,71.1544,21 | |
| 2024-02-22 18:53:00,1708627980000,71.2185,71.2185,71.2185,71.2185,8020.0,71.2071,25 | |
| 2024-02-22 18:54:00,1708628040000,71.165,71.165,71.165,71.165,10700.0,71.1753,53 | |
| 2024-02-22 18:55:00,1708628100000,71.224,71.302,71.224,71.2715,19630.0,71.2547,50 | |
| 2024-02-22 18:59:00,1708628340000,71.3345,71.449,71.3345,71.358,20130.0,71.3707,62 | |
| 2024-02-22 19:00:00,1708628400000,71.358,71.386,71.33,71.33,14860.0,71.375,21 | |
| 2024-02-22 19:01:00,1708628460000,71.3515,71.3515,71.3515,71.3515,9190.0,71.3363,31 | |
| 2024-02-22 19:02:00,1708628520000,71.271,71.271,71.271,71.271,2730.0,71.3117,24 | |
| 2024-02-22 19:06:00,1708628760000,71.1,71.1,71.1,71.1,2930.0,71.0749,52 | |
| 2024-02-22 19:08:00,1708628880000,71.192,71.192,70.9926,70.9926,5800.0,71.0786,36 | |
| 2024-02-22 19:09:00,1708628940000,71.0,71.0,70.999,71.0,19380.0,71.0044,101 | |
| 2024-02-22 19:10:00,1708629000000,70.978,70.978,70.91,70.91,3710.0,70.9446,33 | |
| 2024-02-22 19:11:00,1708629060000,70.9852,70.9852,70.802,70.802,16620.0,70.8852,73 | |
| 2024-02-22 19:12:00,1708629120000,70.887,70.9015,70.822,70.9015,72630.0,70.8281,23 | |
| 2024-02-22 19:13:00,1708629180000,70.9206,70.9206,70.899,70.899,7840.0,70.8911,48 | |
| 2024-02-22 19:14:00,1708629240000,70.8385,70.9,70.79,70.79,20830.0,70.8615,50 | |
| 2024-02-22 19:15:00,1708629300000,70.9901,70.9901,70.897,70.8995,8970.0,70.9304,24 | |
| 2024-02-22 19:16:00,1708629360000,70.8896,70.91,70.8896,70.91,116970.0,70.907,37 | |
| 2024-02-22 19:17:00,1708629420000,70.873,70.95,70.873,70.95,15740.0,70.9145,68 | |
| 2024-02-22 19:18:00,1708629480000,70.9215,70.923,70.9215,70.923,6050.0,70.9158,34 | |
| 2024-02-22 19:19:00,1708629540000,70.855,70.855,70.762,70.795,22920.0,70.7961,127 | |
| 2024-02-22 19:20:00,1708629600000,70.823,70.839,70.763,70.763,15780.0,70.7981,55 | |
| 2024-02-22 19:21:00,1708629660000,70.8,70.9037,70.8,70.883,14060.0,70.8605,33 | |
| 2024-02-22 19:22:00,1708629720000,70.867,70.9886,70.8065,70.8065,22120.0,70.9011,61 | |
| 2024-02-22 19:23:00,1708629780000,71.0225,71.0225,71.0225,71.0225,3580.0,71.0212,24 | |
| 2024-02-22 19:24:00,1708629840000,71.021,71.021,71.021,71.021,7390.0,71.0357,20 | |
| 2024-02-22 19:25:00,1708629900000,71.0525,71.0525,70.945,70.945,18910.0,71.0327,79 | |
| 2024-02-22 19:26:00,1708629960000,71.1005,71.1005,70.9935,70.9935,15180.0,71.0747,51 | |
| 2024-02-22 19:27:00,1708630020000,71.171,71.171,71.17,71.17,4780.0,71.1613,12 | |
| 2024-02-22 19:28:00,1708630080000,70.947,70.949,70.947,70.949,6550.0,70.9617,33 | |
| 2024-02-22 19:29:00,1708630140000,70.9475,70.9475,70.9475,70.9475,3830.0,70.9071,41 | |
| 2024-02-22 19:31:00,1708630260000,70.8,70.864,70.8,70.8015,12410.0,70.8163,73 | |
| 2024-02-22 19:32:00,1708630320000,70.814,70.814,70.814,70.814,6930.0,70.8177,12 | |
| 2024-02-22 19:33:00,1708630380000,70.7305,70.886,70.7305,70.7645,16290.0,70.7672,34 | |
| 2024-02-22 19:34:00,1708630440000,70.765,70.816,70.74,70.74,12050.0,70.7737,65 | |
| 2024-02-22 19:36:00,1708630560000,70.782,70.782,70.682,70.682,6540.0,70.7337,58 | |
| 2024-02-22 19:37:00,1708630620000,70.598,70.601,70.4,70.5,35990.0,70.5213,197 | |
| 2024-02-22 19:38:00,1708630680000,70.6832,70.6832,70.498,70.498,18670.0,70.5777,73 | |
| 2024-02-22 19:39:00,1708630740000,70.4332,70.4332,70.4332,70.4332,5140.0,70.4756,26 | |
| 2024-02-22 19:40:00,1708630800000,70.554,70.554,70.554,70.554,6840.0,70.5676,27 | |
| 2024-02-22 19:41:00,1708630860000,70.5645,70.669,70.5645,70.625,13330.0,70.6091,58 | |
| 2024-02-22 19:42:00,1708630920000,70.654,70.694,70.654,70.654,10410.0,70.6849,50 | |
| 2024-02-22 19:43:00,1708630980000,70.6761,70.6761,70.655,70.655,22420.0,70.6798,46 | |
| 2024-02-22 19:44:00,1708631040000,70.765,70.765,70.7155,70.7155,5070.0,70.7363,27 | |
| 2024-02-22 19:47:00,1708631220000,70.711,70.771,70.6575,70.7135,18940.0,70.7118,72 | |
| 2024-02-22 19:48:00,1708631280000,70.657,70.657,70.653,70.653,8620.0,70.6689,38 | |
| 2024-02-22 19:50:00,1708631400000,70.654,70.654,70.6192,70.6265,12510.0,70.6354,69 | |
| 2024-02-22 19:51:00,1708631460000,70.6275,70.646,70.566,70.566,15020.0,70.6354,44 | |
| 2024-02-22 19:52:00,1708631520000,70.666,70.666,70.6,70.6,9270.0,70.6605,63 | |
| 2024-02-22 19:53:00,1708631580000,70.6,70.619,70.567,70.619,15500.0,70.5935,76 | |
| 2024-02-22 19:55:00,1708631700000,70.55,70.6905,70.55,70.6905,13910.0,70.6378,63 | |
| 2024-02-22 19:56:00,1708631760000,70.645,70.7191,70.6125,70.6125,38290.0,70.6456,107 | |
| 2024-02-22 19:57:00,1708631820000,70.6,70.718,70.6,70.718,26430.0,70.6633,117 | |
| 2024-02-22 19:58:00,1708631880000,70.738,70.738,70.738,70.738,7770.0,70.7304,51 | |
| 2024-02-22 19:59:00,1708631940000,70.838,70.838,70.791,70.791,118390.0,70.7403,24 | |
| 2024-02-22 20:00:00,1708632000000,70.729,70.847,70.727,70.747,45090.0,70.8005,167 | |
| 2024-02-22 20:01:00,1708632060000,70.7215,70.7215,70.7145,70.7145,11380.0,70.7244,49 | |
| 2024-02-22 20:02:00,1708632120000,70.741,70.741,70.688,70.722,7560.0,70.7166,23 | |
| 2024-02-22 20:03:00,1708632180000,70.7275,70.856,70.7275,70.856,16890.0,70.806,63 | |
| 2024-02-22 20:05:00,1708632300000,70.727,70.727,70.706,70.706,5170.0,70.7338,41 | |
| 2024-02-22 20:06:00,1708632360000,70.803,70.809,70.803,70.809,5620.0,70.8007,42 | |
| 2024-02-22 20:07:00,1708632420000,70.8115,70.8115,70.729,70.729,30920.0,70.742,93 | |
| 2024-02-22 20:08:00,1708632480000,70.693,70.6945,70.693,70.6945,8600.0,70.7278,55 | |
| 2024-02-22 20:10:00,1708632600000,70.766,70.766,70.766,70.766,3600.0,70.7641,22 | |
| 2024-02-22 20:11:00,1708632660000,70.77,70.77,70.77,70.77,5400.0,70.7676,49 | |
| 2024-02-22 20:12:00,1708632720000,70.697,70.697,70.6,70.6,30150.0,70.6386,72 | |
| 2024-02-22 20:13:00,1708632780000,70.624,70.678,70.624,70.678,6940.0,70.6512,45 | |
| 2024-02-22 20:15:00,1708632900000,70.62,70.84,70.62,70.7445,10870.0,70.7288,38 | |
| 2024-02-22 20:18:00,1708633080000,70.74,70.74,70.74,70.74,11680.0,70.7519,63 | |
| 2024-02-22 20:19:00,1708633140000,70.7717,70.798,70.737,70.798,11130.0,70.753,63 | |
| 2024-02-22 20:21:00,1708633260000,70.731,70.817,70.7185,70.7185,9770.0,70.7483,59 | |
| 2024-02-22 20:22:00,1708633320000,70.764,70.814,70.7111,70.8,12080.0,70.7879,65 | |
| 2024-02-22 20:23:00,1708633380000,70.7914,70.7914,70.699,70.699,11110.0,70.7637,45 | |
| 2024-02-22 20:24:00,1708633440000,70.71,70.783,70.666,70.783,20110.0,70.7118,132 | |
| 2024-02-22 20:25:00,1708633500000,70.753,70.8455,70.753,70.8455,21110.0,70.8149,83 | |
| 2024-02-22 20:26:00,1708633560000,70.826,70.859,70.757,70.757,32580.0,70.8006,73 | |
| 2024-02-22 20:27:00,1708633620000,70.8555,70.915,70.8555,70.908,11840.0,70.9032,55 | |
| 2024-02-22 20:28:00,1708633680000,70.993,71.2,70.988,71.2,41030.0,71.0738,121 | |
| 2024-02-22 20:29:00,1708633740000,71.166,71.234,71.032,71.032,53940.0,71.1897,198 | |
| 2024-02-22 20:30:00,1708633800000,71.1195,71.259,71.1195,71.259,17440.0,71.2083,75 | |
| 2024-02-22 20:31:00,1708633860000,71.2024,71.37,71.126,71.3129,69350.0,71.2564,170 | |
| 2024-02-22 20:32:00,1708633920000,71.2924,71.298,71.192,71.192,26080.0,71.252,102 | |
| 2024-02-22 20:33:00,1708633980000,71.2115,71.215,71.178,71.2,25080.0,71.2095,61 | |
| 2024-02-22 20:34:00,1708634040000,71.248,71.291,71.189,71.291,12570.0,71.2438,56 | |
| 2024-02-22 20:35:00,1708634100000,71.358,71.531,71.3406,71.531,31620.0,71.4638,137 | |
| 2024-02-22 20:36:00,1708634160000,71.4829,71.644,71.4829,71.591,29160.0,71.5642,143 | |
| 2024-02-22 20:37:00,1708634220000,71.556,71.556,71.445,71.497,31800.0,71.5128,92 | |
| 2024-02-22 20:38:00,1708634280000,71.499,71.499,71.4765,71.4807,36270.0,71.491,255 | |
| 2024-02-22 20:39:00,1708634340000,71.5415,71.5415,71.418,71.484,15570.0,71.4685,76 | |
| 2024-02-22 20:40:00,1708634400000,71.484,71.724,71.484,71.7134,83590.0,71.5851,184 | |
| 2024-02-22 20:41:00,1708634460000,71.7332,71.7332,71.5935,71.5935,45810.0,71.6734,170 | |
| 2024-02-22 20:42:00,1708634520000,71.654,71.7543,71.653,71.7543,17530.0,71.6922,64 | |
| 2024-02-22 20:43:00,1708634580000,71.73,71.73,71.702,71.702,11070.0,71.7158,62 | |
| 2024-02-22 20:44:00,1708634640000,71.76,71.76,71.6225,71.6225,55930.0,71.6922,179 | |
| 2024-02-22 20:45:00,1708634700000,71.598,71.623,71.499,71.601,30100.0,71.5539,149 | |
| 2024-02-22 20:46:00,1708634760000,71.468,71.468,71.289,71.33,54140.0,71.4092,211 | |
| 2024-02-22 20:47:00,1708634820000,71.3668,71.3814,71.233,71.233,39730.0,71.3218,135 | |
| 2024-02-22 20:48:00,1708634880000,71.27,71.328,71.136,71.328,15490.0,71.2452,92 | |
| 2024-02-22 20:49:00,1708634940000,71.197,71.4,71.197,71.3,70540.0,71.3657,78 | |
| 2024-02-22 20:50:00,1708635000000,71.2635,71.2635,71.1325,71.2,124050.0,71.2322,307 | |
| 2024-02-22 20:51:00,1708635060000,71.202,71.202,71.179,71.179,12210.0,71.2212,84 | |
| 2024-02-22 20:52:00,1708635120000,71.317,71.495,71.317,71.494,27680.0,71.4056,132 | |
| 2024-02-22 20:53:00,1708635180000,71.364,71.454,71.364,71.4485,21440.0,71.418,120 | |
| 2024-02-22 20:54:00,1708635240000,71.388,71.456,71.238,71.365,52220.0,71.3974,186 | |
| 2024-02-22 20:55:00,1708635300000,71.3955,71.459,71.351,71.396,70430.0,71.4287,234 | |
| 2024-02-22 20:56:00,1708635360000,71.397,71.455,71.372,71.4155,52260.0,71.3992,199 | |
| 2024-02-22 20:57:00,1708635420000,71.402,71.431,71.358,71.358,77330.0,71.3916,293 | |
| 2024-02-22 20:58:00,1708635480000,71.355,71.396,71.212,71.248,131470.0,71.3168,456 | |
| 2024-02-22 20:59:00,1708635540000,71.278,71.343,71.25,71.315,124120.0,71.2946,549 | |
| 2024-02-22 21:07:00,1708636020000,71.499,71.5,71.499,71.5,3670.0,71.4937,9 | |
| 2024-02-22 21:10:00,1708636200000,71.3,71.3,71.3,71.3,4240.0,71.2953,8 | |
| 2024-02-22 21:14:00,1708636440000,71.7,71.72,71.7,71.72,10960.0,71.7106,15 | |
| 2024-02-22 21:15:00,1708636500000,71.896,71.896,71.896,71.896,1750.0,71.8867,5 | |
| 2024-02-22 21:19:00,1708636740000,71.5,71.5,71.5,71.5,2930.0,71.4459,6 | |
| 2024-02-22 21:20:00,1708636800000,71.315,71.315,71.315,71.315,5840.0,71.3282,5 | |
| 2024-02-22 21:27:00,1708637220000,71.503,71.503,71.5,71.5,2510.0,71.5036,4 | |
| 2024-02-22 21:33:00,1708637580000,71.697,71.7,71.697,71.7,5860.0,71.6973,15 | |
| 2024-02-22 21:38:00,1708637880000,71.4,71.4,71.4,71.4,2560.0,71.3995,6 | |
| 2024-02-22 21:45:00,1708638300000,71.711,71.711,71.711,71.711,4140.0,71.6951,6 | |
| 2024-02-22 21:49:00,1708638540000,71.78,71.78,71.78,71.78,3480.0,71.7751,19 | |
| 2024-02-22 21:56:00,1708638960000,71.8,71.8,71.8,71.8,8350.0,71.7997,6 | |
| 2024-02-22 22:13:00,1708639980000,71.604,71.604,71.604,71.604,1020.0,71.6052,2 | |
| 2024-02-22 22:20:00,1708640400000,71.599,71.599,71.599,71.599,1070.0,71.5926,3 | |
| 2024-02-22 22:28:00,1708640880000,71.365,71.366,71.365,71.366,5240.0,71.2476,24 | |
| 2024-02-22 22:29:00,1708640940000,71.001,71.001,71.001,71.001,5160.0,71.0005,15 | |
| 2024-02-22 23:00:00,1708642800000,71.147,71.147,71.147,71.147,6650.0,71.0534,17 | |
| 2024-02-22 23:46:00,1708645560000,70.511,70.511,70.511,70.511,1530.0,70.511,1 | |
| 2024-02-23 00:09:00,1708646940000,70.979,70.979,70.979,70.979,2650.0,70.979,1 | |
| 2024-02-23 00:18:00,1708647480000,70.8,70.8,70.8,70.8,1010.0,70.8,2 | |
| 2024-02-23 00:27:00,1708648020000,70.511,70.511,70.511,70.511,1000.0,70.511,1 | |
| 2024-02-23 00:31:00,1708648260000,70.601,70.601,70.601,70.601,1010.0,70.602,2 | |
| 2024-02-23 00:32:00,1708648320000,70.601,70.601,70.6,70.6,8130.0,70.609,16 | |
| 2024-02-23 09:18:00,1708679880000,70.034,70.034,70.034,70.034,2860.0,70.0339,3 | |
| 2024-02-23 10:29:00,1708684140000,69.8,69.8,69.8,69.8,3330.0,69.783,6 | |
| 2024-02-23 10:51:00,1708685460000,69.95,69.95,69.95,69.95,5100.0,69.9521,7 | |
| 2024-02-23 12:00:00,1708689600000,70.25,70.294,70.25,70.294,4480.0,70.2788,9 | |
| 2024-02-23 12:47:00,1708692420000,70.16,70.16,70.16,70.16,5320.0,70.1599,14 | |
| 2024-02-23 13:00:00,1708693200000,70.0313,70.1,70.0313,70.1,15970.0,70.0831,113 | |
| 2024-02-23 13:03:00,1708693380000,70.1,70.1,70.1,70.1,6910.0,70.0877,37 | |
| 2024-02-23 13:12:00,1708693920000,69.9,69.9,69.9,69.9,2280.0,69.8388,9 | |
| 2024-02-23 13:50:00,1708696200000,70.0,70.0,70.0,70.0,1000.0,70.0,1 | |
| 2024-02-23 13:53:00,1708696380000,70.0,70.0,70.0,70.0,2620.0,70.0,8 | |
| 2024-02-23 14:11:00,1708697460000,69.9,69.9,69.9,69.9,1200.0,69.8973,7 | |
| 2024-02-23 14:17:00,1708697820000,69.949,69.949,69.949,69.949,1000.0,69.949,1 | |
| 2024-02-23 14:22:00,1708698120000,70.25,70.25,70.25,70.25,4550.0,70.2471,13 | |
| 2024-02-23 14:25:00,1708698300000,70.2,70.2,70.2,70.2,29830.0,70.199,13 | |
| 2024-02-23 14:26:00,1708698360000,70.25,70.39,70.25,70.39,4200.0,70.3151,4 | |
| 2024-02-23 14:28:00,1708698480000,70.107,70.107,70.107,70.107,3540.0,70.0999,14 | |
| 2024-02-23 14:30:00,1708698600000,69.901,69.943,69.85,69.943,126760.0,69.8941,450 | |
| 2024-02-23 14:31:00,1708698660000,69.928,70.0,69.599,69.798,42430.0,69.7695,180 | |
| 2024-02-23 14:32:00,1708698720000,69.819,70.0,69.798,70.0,84290.0,69.8971,213 | |
| 2024-02-23 14:33:00,1708698780000,70.136,70.181,69.937,69.937,39820.0,70.0533,178 | |
| 2024-02-23 14:34:00,1708698840000,69.906,70.3,69.906,70.2835,43600.0,70.1442,136 | |
| 2024-02-23 14:35:00,1708698900000,70.2835,70.4285,70.2,70.3118,106420.0,70.281,265 | |
| 2024-02-23 14:36:00,1708698960000,70.149,70.149,69.8267,70.1445,50070.0,69.9586,166 | |
| 2024-02-23 14:37:00,1708699020000,70.16,70.299,69.853,69.919,41150.0,70.0698,129 | |
| 2024-02-23 14:38:00,1708699080000,69.8,69.8,69.507,69.5195,54070.0,69.6145,190 | |
| 2024-02-23 14:39:00,1708699140000,69.5,69.5,69.1524,69.3,61060.0,69.3278,271 | |
| 2024-02-23 14:40:00,1708699200000,69.1,69.152,68.874,69.037,80590.0,69.0741,305 | |
| 2024-02-23 14:41:00,1708699260000,69.192,69.3505,69.115,69.115,45730.0,69.2133,145 | |
| 2024-02-23 14:42:00,1708699320000,69.2,69.2,69.028,69.028,19370.0,69.1322,99 | |
| 2024-02-23 14:43:00,1708699380000,69.1,69.1,68.853,68.9568,53580.0,68.9671,240 | |
| 2024-02-23 14:44:00,1708699440000,69.047,69.0923,68.95,68.95,60040.0,69.0295,187 | |
| 2024-02-23 14:45:00,1708699500000,69.003,69.003,68.688,68.7525,59910.0,68.7696,253 | |
| 2024-02-23 14:46:00,1708699560000,68.6865,68.725,68.559,68.616,47920.0,68.6509,159 | |
| 2024-02-23 14:47:00,1708699620000,68.615,68.6624,68.411,68.6,77610.0,68.5385,250 | |
| 2024-02-23 14:48:00,1708699680000,68.645,68.95,68.608,68.759,36580.0,68.7507,128 | |
| 2024-02-23 14:49:00,1708699740000,68.7835,68.883,68.7835,68.883,26470.0,68.8282,110 | |
| 2024-02-23 14:50:00,1708699800000,68.88,69.085,68.832,69.0315,40440.0,68.9363,174 | |
| 2024-02-23 14:51:00,1708699860000,69.067,69.0885,68.9425,68.993,24610.0,69.0415,156 | |
| 2024-02-23 14:52:00,1708699920000,69.156,69.2,69.1005,69.1225,29780.0,69.1477,106 | |
| 2024-02-23 14:53:00,1708699980000,69.245,69.245,69.131,69.145,14410.0,69.1935,86 | |
| 2024-02-23 14:54:00,1708700040000,69.2005,69.5,69.2005,69.5,16470.0,69.3607,114 | |
| 2024-02-23 14:55:00,1708700100000,69.522,69.74,69.522,69.74,19260.0,69.6057,87 | |
| 2024-02-23 14:56:00,1708700160000,69.7,69.7,69.4912,69.4912,20430.0,69.6077,79 | |
| 2024-02-23 14:57:00,1708700220000,69.692,69.692,69.289,69.332,66500.0,69.366,126 | |
| 2024-02-23 14:58:00,1708700280000,69.236,69.4,69.2325,69.4,22700.0,69.3693,69 | |
| 2024-02-23 14:59:00,1708700340000,69.391,69.4,69.391,69.4,10440.0,69.398,78 | |
| 2024-02-23 15:01:00,1708700460000,69.25,69.3265,69.14,69.293,23400.0,69.2377,110 | |
| 2024-02-23 15:02:00,1708700520000,69.4755,69.4755,69.4755,69.4755,8000.0,69.5392,87 | |
| 2024-02-23 15:03:00,1708700580000,69.5761,69.641,69.5705,69.641,20950.0,69.6079,101 | |
| 2024-02-23 15:04:00,1708700640000,69.619,69.619,69.439,69.439,13700.0,69.5261,59 | |
| 2024-02-23 15:05:00,1708700700000,69.488,69.488,69.459,69.467,121150.0,69.4849,63 | |
| 2024-02-23 15:06:00,1708700760000,69.4,69.4015,69.316,69.325,14890.0,69.3587,61 | |
| 2024-02-23 15:08:00,1708700880000,69.325,69.436,69.325,69.433,14230.0,69.3868,66 | |
| 2024-02-23 15:09:00,1708700940000,69.331,69.331,69.331,69.331,8090.0,69.3302,73 | |
| 2024-02-23 15:10:00,1708701000000,69.3,69.314,69.299,69.314,14220.0,69.3033,46 | |
| 2024-02-23 15:11:00,1708701060000,69.183,69.195,69.0475,69.176,59020.0,69.1067,96 | |
| 2024-02-23 15:12:00,1708701120000,69.227,69.227,69.047,69.047,16330.0,69.1525,67 | |
| 2024-02-23 15:13:00,1708701180000,69.152,69.152,69.0445,69.134,22530.0,69.1246,45 | |
| 2024-02-23 15:14:00,1708701240000,69.315,69.4015,69.315,69.4015,10670.0,69.3254,74 | |
| 2024-02-23 15:15:00,1708701300000,69.267,69.435,69.267,69.435,16930.0,69.3838,34 | |
| 2024-02-23 15:16:00,1708701360000,69.484,69.58,69.3738,69.58,10710.0,69.4934,64 | |
| 2024-02-23 15:17:00,1708701420000,69.573,69.573,69.443,69.443,12660.0,69.5269,71 | |
| 2024-02-23 15:18:00,1708701480000,69.484,69.612,69.484,69.612,14920.0,69.5531,58 | |
| 2024-02-23 15:19:00,1708701540000,69.583,69.583,69.367,69.5475,19430.0,69.5531,57 | |
| 2024-02-23 15:20:00,1708701600000,69.499,69.5778,69.499,69.538,8190.0,69.5225,63 | |
| 2024-02-23 15:22:00,1708701720000,69.6,69.6,69.508,69.565,13060.0,69.5556,64 | |
| 2024-02-23 15:23:00,1708701780000,69.501,69.501,69.3212,69.343,26270.0,69.3778,127 | |
| 2024-02-23 15:25:00,1708701900000,69.343,69.343,69.343,69.343,5260.0,69.3283,46 | |
| 2024-02-23 15:26:00,1708701960000,69.2536,69.343,69.2536,69.343,8740.0,69.3238,42 | |
| 2024-02-23 15:27:00,1708702020000,69.255,69.255,69.202,69.202,5160.0,69.2461,33 | |
| 2024-02-23 15:28:00,1708702080000,69.27,69.27,69.1,69.2165,62150.0,69.1507,173 | |
| 2024-02-23 15:29:00,1708702140000,69.132,69.166,69.114,69.166,25770.0,69.128,101 | |
| 2024-02-23 15:30:00,1708702200000,69.265,69.265,69.253,69.253,8470.0,69.2341,69 | |
| 2024-02-23 15:31:00,1708702260000,69.194,69.194,69.193,69.193,8760.0,69.2141,59 | |
| 2024-02-23 15:32:00,1708702320000,69.2005,69.2735,69.2005,69.2735,5950.0,69.2031,46 | |
| 2024-02-23 15:33:00,1708702380000,69.284,69.284,69.284,69.284,4430.0,69.2889,45 | |
| 2024-02-23 15:34:00,1708702440000,69.38,69.4,69.38,69.4,11430.0,69.399,79 | |
| 2024-02-23 15:35:00,1708702500000,69.5,69.5455,69.445,69.5455,20280.0,69.467,77 | |
| 2024-02-23 15:37:00,1708702620000,69.4175,69.5226,69.4175,69.5226,5650.0,69.4688,44 | |
| 2024-02-23 15:38:00,1708702680000,69.567,69.7,69.536,69.666,36360.0,69.6299,117 | |
| 2024-02-23 15:39:00,1708702740000,69.6915,69.6915,69.6915,69.6915,4310.0,69.7033,38 | |
| 2024-02-23 15:41:00,1708702860000,69.6,69.6,69.6,69.6,6650.0,69.5633,64 | |
| 2024-02-23 15:42:00,1708702920000,69.4985,69.6069,69.463,69.463,9950.0,69.4963,51 | |
| 2024-02-23 15:43:00,1708702980000,69.284,69.284,69.246,69.246,13850.0,69.2545,46 | |
| 2024-02-23 15:44:00,1708703040000,69.2185,69.2185,69.2185,69.2185,15830.0,69.212,60 | |
| 2024-02-23 15:47:00,1708703220000,69.273,69.275,69.211,69.211,17100.0,69.2433,76 | |
| 2024-02-23 15:48:00,1708703280000,69.298,69.3045,69.298,69.3045,9690.0,69.3052,67 | |
| 2024-02-23 15:49:00,1708703340000,69.3,69.3,68.821,68.821,78290.0,69.1435,252 | |
| 2024-02-23 15:51:00,1708703460000,69.051,69.242,69.05,69.211,28640.0,69.1932,108 | |
| 2024-02-23 15:52:00,1708703520000,69.183,69.2868,69.072,69.072,13520.0,69.185,55 | |
| 2024-02-23 15:53:00,1708703580000,69.165,69.165,69.165,69.165,4220.0,69.147,40 | |
| 2024-02-23 15:54:00,1708703640000,69.1695,69.261,69.1695,69.261,12080.0,69.2087,48 | |
| 2024-02-23 15:55:00,1708703700000,69.235,69.235,69.12,69.145,21530.0,69.1525,82 | |
| 2024-02-23 15:56:00,1708703760000,68.96,68.992,68.849,68.992,16880.0,68.9748,57 | |
| 2024-02-23 15:57:00,1708703820000,69.059,69.059,69.059,69.059,4110.0,69.0181,31 | |
| 2024-02-23 15:58:00,1708703880000,69.0,69.0,69.0,69.0,4060.0,69.0522,40 | |
| 2024-02-23 15:59:00,1708703940000,69.25,69.25,69.25,69.25,4270.0,69.1661,39 | |
| 2024-02-23 16:00:00,1708704000000,69.1,69.1,69.0,69.0,10960.0,68.9878,84 | |
| 2024-02-23 16:01:00,1708704060000,68.8545,68.877,68.849,68.849,12140.0,68.8655,56 | |
| 2024-02-23 16:02:00,1708704120000,68.831,68.831,68.831,68.831,11300.0,68.8323,76 | |
| 2024-02-23 16:03:00,1708704180000,68.9005,68.9005,68.7575,68.8,54380.0,68.8205,163 | |
| 2024-02-23 16:04:00,1708704240000,68.701,68.718,68.7,68.718,16570.0,68.7063,97 | |
| 2024-02-23 16:05:00,1708704300000,68.6,68.6,68.34,68.34,62850.0,68.4571,268 | |
| 2024-02-23 16:06:00,1708704360000,68.325,68.4075,68.126,68.328,74990.0,68.3358,173 | |
| 2024-02-23 16:07:00,1708704420000,68.5,68.5,68.329,68.329,29130.0,68.4724,88 | |
| 2024-02-23 16:08:00,1708704480000,68.329,68.474,68.326,68.326,16260.0,68.4282,82 | |
| 2024-02-23 16:09:00,1708704540000,68.381,68.475,68.251,68.263,77190.0,68.3844,109 | |
| 2024-02-23 16:10:00,1708704600000,68.492,68.5874,68.342,68.351,32670.0,68.424,79 | |
| 2024-02-23 16:11:00,1708704660000,68.382,68.382,68.382,68.382,9700.0,68.3885,66 | |
| 2024-02-23 16:12:00,1708704720000,68.253,68.328,68.111,68.111,36990.0,68.2485,147 | |
| 2024-02-23 16:13:00,1708704780000,68.1,68.223,68.0575,68.111,18990.0,68.1059,116 | |
| 2024-02-23 16:14:00,1708704840000,68.044,68.1,67.815,67.95,74590.0,67.9565,343 | |
| 2024-02-23 16:15:00,1708704900000,67.861,68.0,67.806,67.83,36390.0,67.8698,155 | |
| 2024-02-23 16:16:00,1708704960000,67.82,68.021,67.82,68.015,27430.0,67.9198,115 | |
| 2024-02-23 16:17:00,1708705020000,68.1517,68.1517,68.1135,68.131,19870.0,68.1144,63 | |
| 2024-02-23 16:18:00,1708705080000,68.2,68.2,68.13,68.182,23740.0,68.1512,81 | |
| 2024-02-23 16:19:00,1708705140000,68.15,68.15,68.15,68.15,7930.0,68.1377,49 | |
| 2024-02-23 16:20:00,1708705200000,67.956,67.956,67.956,67.956,10030.0,67.9489,99 | |
| 2024-02-23 16:21:00,1708705260000,67.956,67.958,67.877,67.877,20040.0,67.9242,96 | |
| 2024-02-23 16:22:00,1708705320000,67.829,67.98,67.829,67.962,40610.0,67.8808,136 | |
| 2024-02-23 16:23:00,1708705380000,68.0125,68.0125,68.0125,68.0125,6270.0,67.9901,58 | |
| 2024-02-23 16:24:00,1708705440000,68.0266,68.1034,68.0266,68.1034,11400.0,68.0321,72 | |
| 2024-02-23 16:25:00,1708705500000,68.1,68.1,68.037,68.0703,18600.0,68.0895,69 | |
| 2024-02-23 16:26:00,1708705560000,68.113,68.168,68.113,68.168,6620.0,68.126,55 | |
| 2024-02-23 16:27:00,1708705620000,68.171,68.188,68.165,68.165,69460.0,68.1684,194 | |
| 2024-02-23 16:28:00,1708705680000,68.3295,68.336,68.261,68.261,12080.0,68.2767,60 | |
| 2024-02-23 16:29:00,1708705740000,68.345,68.353,68.333,68.353,208860.0,68.2896,47 | |
| 2024-02-23 16:30:00,1708705800000,68.332,68.377,68.332,68.3728,14690.0,68.3594,63 | |
| 2024-02-23 16:31:00,1708705860000,68.34,68.378,68.3085,68.349,22710.0,68.3482,93 | |
| 2024-02-23 16:32:00,1708705920000,68.307,68.307,68.307,68.307,7240.0,68.3623,75 | |
| 2024-02-23 16:33:00,1708705980000,68.7,68.7,68.7,68.7,9100.0,68.6585,58 | |
| 2024-02-23 16:34:00,1708706040000,68.752,68.784,68.673,68.673,21100.0,68.6883,99 | |
| 2024-02-23 16:35:00,1708706100000,68.625,68.678,68.625,68.678,22290.0,68.6522,54 | |
| 2024-02-23 16:36:00,1708706160000,68.678,68.684,68.678,68.684,11290.0,68.6746,42 | |
| 2024-02-23 16:37:00,1708706220000,68.8176,68.826,68.8176,68.826,2990.0,68.808,24 | |
| 2024-02-23 16:38:00,1708706280000,68.72,68.72,68.72,68.72,6000.0,68.7522,39 | |
| 2024-02-23 16:39:00,1708706340000,68.724,68.724,68.7,68.7,6550.0,68.7025,41 | |
| 2024-02-23 16:40:00,1708706400000,68.727,68.745,68.727,68.744,6650.0,68.7298,35 | |
| 2024-02-23 16:41:00,1708706460000,68.74,68.74,68.74,68.74,9040.0,68.7598,50 | |
| 2024-02-23 16:42:00,1708706520000,68.7508,68.7508,68.5735,68.5735,8250.0,68.6685,48 | |
| 2024-02-23 16:44:00,1708706640000,68.749,68.826,68.749,68.824,29180.0,68.7883,85 | |
| 2024-02-23 16:46:00,1708706760000,68.65,68.65,68.6005,68.6005,10540.0,68.635,53 | |
| 2024-02-23 16:47:00,1708706820000,68.718,68.718,68.7,68.7,15630.0,68.694,36 | |
| 2024-02-23 16:49:00,1708706940000,68.7539,68.9325,68.7539,68.9325,28180.0,68.8948,68 | |
| 2024-02-23 16:50:00,1708707000000,68.897,68.897,68.818,68.895,23980.0,68.8797,63 | |
| 2024-02-23 16:51:00,1708707060000,68.893,69.024,68.893,69.024,84990.0,68.906,38 | |
| 2024-02-23 16:52:00,1708707120000,68.9445,69.137,68.915,69.0075,24190.0,69.0136,71 | |
| 2024-02-23 16:53:00,1708707180000,69.023,69.2107,69.023,69.2107,13120.0,69.108,29 | |
| 2024-02-23 16:54:00,1708707240000,69.225,69.3706,69.225,69.3706,20110.0,69.2844,63 | |
| 2024-02-23 16:55:00,1708707300000,69.3241,69.3241,69.245,69.247,20850.0,69.2501,85 | |
| 2024-02-23 16:56:00,1708707360000,69.151,69.151,69.129,69.129,14370.0,69.1556,46 | |
| 2024-02-23 16:57:00,1708707420000,69.151,69.151,69.0685,69.0685,20550.0,69.1127,91 | |
| 2024-02-23 16:58:00,1708707480000,69.066,69.135,69.066,69.135,28330.0,69.1146,78 | |
| 2024-02-23 16:59:00,1708707540000,69.2,69.2,69.19,69.19,4260.0,69.1997,25 | |
| 2024-02-23 17:00:00,1708707600000,69.111,69.245,69.111,69.245,5220.0,69.2026,41 | |
| 2024-02-23 17:01:00,1708707660000,69.296,69.319,69.296,69.319,11310.0,69.3055,66 | |
| 2024-02-23 17:02:00,1708707720000,69.399,69.399,69.399,69.399,6530.0,69.3961,29 | |
| 2024-02-23 17:03:00,1708707780000,69.3965,69.399,69.3965,69.399,18850.0,69.3879,43 | |
| 2024-02-23 17:04:00,1708707840000,69.319,69.329,69.2374,69.2374,31160.0,69.2811,70 | |
| 2024-02-23 17:05:00,1708707900000,69.294,69.341,69.2375,69.341,19570.0,69.2888,60 | |
| 2024-02-23 17:06:00,1708707960000,69.3,69.3,69.218,69.218,11500.0,69.255,47 | |
| 2024-02-23 17:07:00,1708708020000,69.316,69.336,69.316,69.336,5860.0,69.3212,37 | |
| 2024-02-23 17:09:00,1708708140000,69.1124,69.1124,69.1124,69.1124,5930.0,69.128,31 | |
| 2024-02-23 17:10:00,1708708200000,69.096,69.209,69.096,69.1628,14100.0,69.1727,48 | |
| 2024-02-23 17:11:00,1708708260000,69.22,69.228,69.21,69.21,7350.0,69.2285,34 | |
| 2024-02-23 17:12:00,1708708320000,69.19,69.19,69.19,69.19,11810.0,69.2056,63 | |
| 2024-02-23 17:13:00,1708708380000,69.29,69.29,69.29,69.29,2700.0,69.2794,19 | |
| 2024-02-23 17:14:00,1708708440000,69.058,69.2552,69.058,69.2552,2680.0,69.164,15 | |
| 2024-02-23 17:17:00,1708708620000,69.234,69.246,69.234,69.246,10240.0,69.2497,39 | |
| 2024-02-23 17:18:00,1708708680000,69.3,69.3,69.274,69.3,23850.0,69.2937,81 | |
| 2024-02-23 17:20:00,1708708800000,69.434,69.5,69.246,69.3943,40520.0,69.3962,141 | |
| 2024-02-23 17:21:00,1708708860000,69.378,69.45,69.378,69.45,7790.0,69.4023,31 | |
| 2024-02-23 17:23:00,1708708980000,69.453,69.5325,69.444,69.5325,15640.0,69.4864,62 | |
| 2024-02-23 17:25:00,1708709100000,69.517,69.517,69.517,69.517,7210.0,69.4789,27 | |
| 2024-02-23 17:26:00,1708709160000,69.4357,69.4357,69.4357,69.4357,2890.0,69.3961,29 | |
| 2024-02-23 17:27:00,1708709220000,69.246,69.246,69.246,69.246,11480.0,69.2478,51 | |
| 2024-02-23 17:28:00,1708709280000,69.1062,69.1062,69.1062,69.1062,3570.0,69.1425,15 | |
| 2024-02-23 17:29:00,1708709340000,69.2,69.2,69.2,69.2,5630.0,69.1984,28 | |
| 2024-02-23 17:32:00,1708709520000,69.298,69.298,69.298,69.298,8780.0,69.2881,38 | |
| 2024-02-23 17:33:00,1708709580000,69.3062,69.3062,69.3062,69.3062,3400.0,69.3023,27 | |
| 2024-02-23 17:34:00,1708709640000,69.4,69.4,69.288,69.35,11180.0,69.3406,45 | |
| 2024-02-23 17:35:00,1708709700000,69.4,69.435,69.4,69.435,14610.0,69.42,64 | |
| 2024-02-23 17:36:00,1708709760000,69.5077,69.5077,69.5077,69.5077,6060.0,69.4293,40 | |
| 2024-02-23 17:37:00,1708709820000,69.55,69.58,69.55,69.571,10070.0,69.5499,65 | |
| 2024-02-23 17:38:00,1708709880000,69.56,69.582,69.42,69.426,26980.0,69.51,70 | |
| 2024-02-23 17:40:00,1708710000000,69.426,69.5926,69.426,69.5926,5100.0,69.5384,20 | |
| 2024-02-23 17:41:00,1708710060000,69.551,69.551,69.486,69.486,8650.0,69.5066,44 | |
| 2024-02-23 17:42:00,1708710120000,69.4064,69.4064,69.4064,69.4064,28430.0,69.4224,16 | |
| 2024-02-23 17:44:00,1708710240000,69.363,69.4815,69.363,69.363,52940.0,69.4439,44 | |
| 2024-02-23 17:45:00,1708710300000,69.5029,69.545,69.5029,69.545,8030.0,69.5237,49 | |
| 2024-02-23 17:46:00,1708710360000,69.522,69.522,69.508,69.508,7760.0,69.5199,44 | |
| 2024-02-23 17:47:00,1708710420000,69.512,69.512,69.487,69.507,21820.0,69.4983,31 | |
| 2024-02-23 17:48:00,1708710480000,69.4505,69.4505,69.4505,69.4505,10580.0,69.4511,8 | |
| 2024-02-23 17:49:00,1708710540000,69.322,69.322,69.322,69.322,4860.0,69.421,26 | |
| 2024-02-23 17:50:00,1708710600000,69.53,69.53,69.435,69.435,10510.0,69.481,29 | |
| 2024-02-23 17:52:00,1708710720000,69.4305,69.4357,69.4305,69.4357,4360.0,69.3799,20 | |
| 2024-02-23 17:53:00,1708710780000,69.451,69.451,69.451,69.451,2240.0,69.4218,17 | |
| 2024-02-23 17:54:00,1708710840000,69.5,69.5,69.5,69.5,2400.0,69.4646,22 | |
| 2024-02-23 17:56:00,1708710960000,69.486,69.486,69.486,69.486,3730.0,69.4565,29 | |
| 2024-02-23 17:59:00,1708711140000,69.479,69.479,69.479,69.479,5420.0,69.5137,38 | |
| 2024-02-23 18:00:00,1708711200000,69.6,69.6,69.6,69.6,7960.0,69.5992,52 | |
| 2024-02-23 18:01:00,1708711260000,69.535,69.65,69.517,69.5796,17470.0,69.5945,40 | |
| 2024-02-23 18:02:00,1708711320000,69.55,69.55,69.55,69.55,3820.0,69.5262,28 | |
| 2024-02-23 18:03:00,1708711380000,69.4,69.4,69.4,69.4,12110.0,69.4012,31 | |
| 2024-02-23 18:04:00,1708711440000,69.3,69.3,69.3,69.3,6190.0,69.3071,27 | |
| 2024-02-23 18:12:00,1708711920000,69.2,69.2,69.2,69.2,6460.0,69.2096,29 | |
| 2024-02-23 18:13:00,1708711980000,69.193,69.193,69.193,69.193,1310.0,69.1929,17 | |
| 2024-02-23 18:14:00,1708712040000,69.188,69.189,69.188,69.189,6890.0,69.1884,24 | |
| 2024-02-23 18:15:00,1708712100000,69.257,69.305,69.257,69.305,24490.0,69.2998,88 | |
| 2024-02-23 18:16:00,1708712160000,69.4328,69.4328,69.4328,69.4328,10460.0,69.4274,10 | |
| 2024-02-23 18:19:00,1708712340000,69.399,69.4,69.399,69.4,12910.0,69.397,33 | |
| 2024-02-23 18:20:00,1708712400000,69.4,69.4,69.4,69.4,8890.0,69.3873,32 | |
| 2024-02-23 18:21:00,1708712460000,69.334,69.334,69.3,69.3,14670.0,69.3111,64 | |
| 2024-02-23 18:23:00,1708712580000,69.39,69.39,69.25,69.25,2980.0,69.3298,14 | |
| 2024-02-23 18:25:00,1708712700000,69.326,69.386,69.284,69.284,12520.0,69.3354,30 | |
| 2024-02-23 18:26:00,1708712760000,69.28,69.28,69.26,69.26,4540.0,69.303,21 | |
| 2024-02-23 18:27:00,1708712820000,69.3441,69.3441,69.336,69.336,3730.0,69.351,14 | |
| 2024-02-23 18:28:00,1708712880000,69.3292,69.3292,69.3292,69.3292,1530.0,69.3438,13 | |
| 2024-02-23 18:29:00,1708712940000,69.3724,69.3724,69.301,69.309,5910.0,69.3273,25 | |
| 2024-02-23 18:30:00,1708713000000,69.2294,69.2294,69.2294,69.2294,4890.0,69.2574,56 | |
| 2024-02-23 18:31:00,1708713060000,69.168,69.168,69.168,69.168,3610.0,69.1878,84 | |
| 2024-02-23 18:33:00,1708713180000,69.231,69.231,69.231,69.231,2140.0,69.2105,21 | |
| 2024-02-23 18:35:00,1708713300000,69.28,69.28,69.28,69.28,6400.0,69.2643,33 | |
| 2024-02-23 18:36:00,1708713360000,69.329,69.329,69.329,69.329,2090.0,69.2978,20 | |
| 2024-02-23 18:38:00,1708713480000,69.248,69.249,69.207,69.249,25390.0,69.2459,81 | |
| 2024-02-23 18:41:00,1708713660000,69.224,69.224,69.173,69.186,34700.0,69.1931,94 | |
| 2024-02-23 18:44:00,1708713840000,69.18,69.18,69.0157,69.0157,16060.0,69.0717,71 | |
| 2024-02-23 18:45:00,1708713900000,69.1085,69.1085,69.1085,69.1085,2790.0,69.1185,24 | |
| 2024-02-23 18:46:00,1708713960000,69.1555,69.2,69.103,69.103,9320.0,69.1623,21 | |
| 2024-02-23 18:47:00,1708714020000,69.159,69.19,69.131,69.19,11940.0,69.1697,45 | |
| 2024-02-23 18:48:00,1708714080000,69.19,69.2,69.165,69.2,79520.0,69.1715,88 | |
| 2024-02-23 18:49:00,1708714140000,69.103,69.103,69.103,69.103,3830.0,69.1081,30 | |
| 2024-02-23 18:50:00,1708714200000,69.119,69.2,69.1076,69.1076,49930.0,69.1547,96 | |
| 2024-02-23 18:51:00,1708714260000,69.1,69.189,69.0905,69.0905,8790.0,69.1056,32 | |
| 2024-02-23 18:52:00,1708714320000,69.031,69.031,69.031,69.031,18330.0,69.0351,98 | |
| 2024-02-23 18:53:00,1708714380000,69.021,69.048,69.021,69.048,8720.0,69.0343,32 | |
| 2024-02-23 18:54:00,1708714440000,69.009,69.009,68.9942,68.9942,8880.0,68.9913,27 | |
| 2024-02-23 18:56:00,1708714560000,68.967,68.994,68.8375,68.8375,24650.0,68.9514,97 | |
| 2024-02-23 18:57:00,1708714620000,68.903,68.903,68.724,68.778,44590.0,68.799,139 | |
| 2024-02-23 18:58:00,1708714680000,68.687,68.7,68.687,68.7,9230.0,68.7078,21 | |
| 2024-02-23 18:59:00,1708714740000,68.785,68.785,68.7705,68.7705,10950.0,68.7999,42 | |
| 2024-02-23 19:00:00,1708714800000,68.881,68.881,68.881,68.881,4620.0,68.855,21 | |
| 2024-02-23 19:01:00,1708714860000,68.842,68.842,68.842,68.842,2500.0,68.8103,35 | |
| 2024-02-23 19:02:00,1708714920000,68.736,68.736,68.648,68.648,6430.0,68.6566,42 | |
| 2024-02-23 19:03:00,1708714980000,68.59,68.6498,68.56,68.6149,26960.0,68.6097,66 | |
| 2024-02-23 19:05:00,1708715100000,68.718,68.76,68.718,68.76,11090.0,68.7234,42 | |
| 2024-02-23 19:06:00,1708715160000,68.673,68.6988,68.655,68.683,6060.0,68.6781,26 | |
| 2024-02-23 19:07:00,1708715220000,68.637,68.637,68.637,68.637,5600.0,68.6679,37 | |
| 2024-02-23 19:08:00,1708715280000,68.5,68.5,68.5,68.5,7070.0,68.5435,37 | |
| 2024-02-23 19:10:00,1708715400000,68.5695,68.5695,68.5695,68.5695,3500.0,68.5609,29 | |
| 2024-02-23 19:11:00,1708715460000,68.577,68.577,68.577,68.577,3110.0,68.5815,16 | |
| 2024-02-23 19:12:00,1708715520000,68.581,68.581,68.581,68.581,9340.0,68.5848,39 | |
| 2024-02-23 19:13:00,1708715580000,68.6816,68.6816,68.6816,68.6816,5260.0,68.6517,29 | |
| 2024-02-23 19:14:00,1708715640000,68.67,68.6878,68.67,68.6878,5960.0,68.6666,22 | |
| 2024-02-23 19:17:00,1708715820000,68.77,68.77,68.77,68.77,6140.0,68.7701,37 | |
| 2024-02-23 19:20:00,1708716000000,68.852,68.852,68.852,68.852,1730.0,68.8833,21 | |
| 2024-02-23 19:21:00,1708716060000,68.92,68.9235,68.8985,68.9235,3710.0,68.9152,25 | |
| 2024-02-23 19:22:00,1708716120000,68.909,68.909,68.909,68.909,1820.0,68.8994,20 | |
| 2024-02-23 19:23:00,1708716180000,68.852,68.852,68.852,68.852,7210.0,68.853,50 | |
| 2024-02-23 19:24:00,1708716240000,68.8038,68.8038,68.8,68.8,6580.0,68.7914,50 | |
| 2024-02-23 19:26:00,1708716360000,68.8,68.847,68.8,68.847,17290.0,68.8156,56 | |
| 2024-02-23 19:27:00,1708716420000,68.981,68.981,68.981,68.981,3270.0,68.9096,18 | |
| 2024-02-23 19:29:00,1708716540000,68.907,68.907,68.907,68.907,2640.0,68.9206,22 | |
| 2024-02-23 19:30:00,1708716600000,68.875,68.875,68.843,68.843,31260.0,68.8419,44 | |
| 2024-02-23 19:34:00,1708716840000,69.026,69.026,69.001,69.001,9810.0,69.0028,54 | |
| 2024-02-23 19:36:00,1708716960000,69.03,69.03,69.017,69.017,12210.0,69.0269,51 | |
| 2024-02-23 19:37:00,1708717020000,69.0,69.0,69.0,69.0,2750.0,69.0053,22 | |
| 2024-02-23 19:38:00,1708717080000,68.9837,69.017,68.9837,69.017,6420.0,69.0086,33 | |
| 2024-02-23 19:39:00,1708717140000,69.05,69.05,69.05,69.05,1710.0,69.037,11 | |
| 2024-02-23 19:40:00,1708717200000,69.049,69.049,69.0,69.0,11030.0,69.0134,18 | |
| 2024-02-23 19:41:00,1708717260000,68.9875,68.9875,68.891,68.891,18660.0,68.9203,79 | |
| 2024-02-23 19:42:00,1708717320000,68.871,68.885,68.8331,68.8331,10300.0,68.8704,28 | |
| 2024-02-23 19:43:00,1708717380000,68.801,68.9,68.794,68.9,40790.0,68.8247,30 | |
| 2024-02-23 19:47:00,1708717620000,68.85,68.85,68.85,68.85,10780.0,68.8669,51 | |
| 2024-02-23 19:48:00,1708717680000,68.957,68.957,68.7,68.7,73790.0,68.9294,52 | |
| 2024-02-23 19:51:00,1708717860000,68.897,68.897,68.897,68.897,3190.0,68.8269,33 | |
| 2024-02-23 19:53:00,1708717980000,68.822,68.822,68.822,68.822,2310.0,68.8412,13 | |
| 2024-02-23 19:54:00,1708718040000,68.8145,68.875,68.8145,68.875,9110.0,68.8207,29 | |
| 2024-02-23 19:55:00,1708718100000,68.793,68.8608,68.787,68.8608,17790.0,68.8001,43 | |
| 2024-02-23 19:56:00,1708718160000,68.802,68.811,68.802,68.811,14580.0,68.808,32 | |
| 2024-02-23 19:57:00,1708718220000,68.847,68.9075,68.847,68.9075,20080.0,68.8832,65 | |
| 2024-02-23 19:58:00,1708718280000,68.999,69.003,68.702,69.0,17850.0,68.9571,77 | |
| 2024-02-23 19:59:00,1708718340000,69.05,69.1,69.05,69.1,8240.0,69.0787,43 | |
| 2024-02-23 20:00:00,1708718400000,69.0985,69.0985,69.0985,69.0985,5790.0,69.1309,28 | |
| 2024-02-23 20:02:00,1708718520000,69.09,69.09,69.09,69.09,3620.0,69.1054,20 | |
| 2024-02-23 20:03:00,1708718580000,68.851,69.0281,68.851,68.9,14270.0,69.0059,99 | |
| 2024-02-23 20:04:00,1708718640000,69.013,69.047,69.013,69.047,10040.0,69.0052,44 | |
| 2024-02-23 20:05:00,1708718700000,69.0126,69.0126,69.0126,69.0126,3060.0,69.0156,23 | |
| 2024-02-23 20:06:00,1708718760000,69.084,69.094,68.956,68.956,32950.0,69.0193,343 | |
| 2024-02-23 20:07:00,1708718820000,68.9306,69.0515,68.9306,69.0515,4290.0,68.9602,37 | |
| 2024-02-23 20:08:00,1708718880000,68.8704,68.8704,68.8704,68.8704,5860.0,68.8551,43 | |
| 2024-02-23 20:09:00,1708718940000,68.8,68.8,68.79,68.79,5700.0,68.8104,44 | |
| 2024-02-23 20:10:00,1708719000000,68.7,68.7,68.7,68.7,5020.0,68.7301,50 | |
| 2024-02-23 20:11:00,1708719060000,68.754,68.754,68.753,68.753,6830.0,68.731,39 | |
| 2024-02-23 20:12:00,1708719120000,68.817,68.832,68.654,68.832,8500.0,68.7886,41 | |
| 2024-02-23 20:13:00,1708719180000,68.853,68.853,68.8055,68.8055,15320.0,68.7875,42 | |
| 2024-02-23 20:15:00,1708719300000,68.797,68.827,68.669,68.669,21170.0,68.7085,112 | |
| 2024-02-23 20:16:00,1708719360000,68.696,68.717,68.696,68.717,10880.0,68.6754,49 | |
| 2024-02-23 20:18:00,1708719480000,68.8258,68.83,68.8205,68.83,6200.0,68.8081,27 | |
| 2024-02-23 20:19:00,1708719540000,68.7863,68.7863,68.7863,68.7863,3050.0,68.8033,31 | |
| 2024-02-23 20:20:00,1708719600000,68.753,68.753,68.751,68.751,5950.0,68.74,55 | |
| 2024-02-23 20:21:00,1708719660000,68.692,68.692,68.649,68.649,22840.0,68.6568,57 | |
| 2024-02-23 20:23:00,1708719780000,68.623,68.6263,68.623,68.6263,11490.0,68.6272,26 | |
| 2024-02-23 20:24:00,1708719840000,68.605,68.606,68.604,68.604,10710.0,68.6065,71 | |
| 2024-02-23 20:25:00,1708719900000,68.6225,68.6225,68.6225,68.6225,3120.0,68.6388,17 | |
| 2024-02-23 20:26:00,1708719960000,68.6196,68.6196,68.5465,68.5465,11300.0,68.5923,48 | |
| 2024-02-23 20:27:00,1708720020000,68.5085,68.57,68.462,68.515,37150.0,68.5087,152 | |
| 2024-02-23 20:28:00,1708720080000,68.48,68.482,68.48,68.482,12910.0,68.4737,54 | |
| 2024-02-23 20:29:00,1708720140000,68.509,68.509,68.494,68.494,17260.0,68.5061,26 | |
| 2024-02-23 20:30:00,1708720200000,68.487,68.487,68.487,68.487,8770.0,68.496,46 | |
| 2024-02-23 20:31:00,1708720260000,68.517,68.517,68.43,68.451,20110.0,68.4441,68 | |
| 2024-02-23 20:32:00,1708720320000,68.451,68.544,68.4394,68.52,23620.0,68.5068,87 | |
| 2024-02-23 20:33:00,1708720380000,68.4695,68.4695,68.4695,68.4695,10220.0,68.4839,68 | |
| 2024-02-23 20:34:00,1708720440000,68.4805,68.4805,68.4805,68.4805,6260.0,68.4847,47 | |
| 2024-02-23 20:35:00,1708720500000,68.449,68.466,68.448,68.465,18580.0,68.4551,103 | |
| 2024-02-23 20:36:00,1708720560000,68.447,68.506,68.447,68.493,40130.0,68.4669,89 | |
| 2024-02-23 20:37:00,1708720620000,68.4995,68.4995,68.475,68.475,15000.0,68.4724,59 | |
| 2024-02-23 20:38:00,1708720680000,68.5395,68.5395,68.5395,68.5395,21990.0,68.5258,62 | |
| 2024-02-23 20:39:00,1708720740000,68.508,68.508,68.508,68.508,9170.0,68.4907,64 | |
| 2024-02-23 20:40:00,1708720800000,68.542,68.574,68.542,68.574,11250.0,68.5388,63 | |
| 2024-02-23 20:41:00,1708720860000,68.5825,68.5825,68.5825,68.5825,6510.0,68.5734,49 | |
| 2024-02-23 20:42:00,1708720920000,68.5825,68.5825,68.524,68.524,22560.0,68.5482,95 | |
| 2024-02-23 20:43:00,1708720980000,68.487,68.487,68.487,68.487,11670.0,68.4914,72 | |
| 2024-02-23 20:44:00,1708721040000,68.459,68.459,68.3885,68.3885,107360.0,68.4737,148 | |
| 2024-02-23 20:46:00,1708721160000,68.426,68.433,68.4,68.4,25780.0,68.4237,107 | |
| 2024-02-23 20:47:00,1708721220000,68.446,68.4565,68.3266,68.3266,29540.0,68.4023,124 | |
| 2024-02-23 20:48:00,1708721280000,68.363,68.472,68.344,68.351,31420.0,68.3898,99 | |
| 2024-02-23 20:49:00,1708721340000,68.4607,68.557,68.4607,68.557,16800.0,68.4963,67 | |
| 2024-02-23 20:50:00,1708721400000,68.542,68.594,68.5,68.548,68200.0,68.5417,229 | |
| 2024-02-23 20:51:00,1708721460000,68.664,68.664,68.664,68.664,58210.0,68.5105,60 | |
| 2024-02-23 20:52:00,1708721520000,68.554,68.688,68.537,68.688,36790.0,68.5559,156 | |
| 2024-02-23 20:53:00,1708721580000,68.647,68.657,68.61,68.61,14360.0,68.6413,90 | |
| 2024-02-23 20:54:00,1708721640000,68.646,68.844,68.646,68.844,56790.0,68.756,187 | |
| 2024-02-23 20:55:00,1708721700000,68.947,68.947,68.947,68.947,11500.0,68.9035,75 | |
| 2024-02-23 20:56:00,1708721760000,68.861,68.992,68.8365,68.8365,91590.0,68.9219,342 | |
| 2024-02-23 20:57:00,1708721820000,68.8665,68.904,68.8665,68.8995,23510.0,68.8901,141 | |
| 2024-02-23 20:58:00,1708721880000,68.933,68.933,68.805,68.8605,63740.0,68.8473,261 | |
| 2024-02-23 20:59:00,1708721940000,68.8105,68.861,68.642,68.709,103440.0,68.7827,471 | |
| 2024-02-23 21:03:00,1708722180000,69.044,69.044,69.044,69.044,3970.0,68.9848,17 | |
| 2024-02-23 21:16:00,1708722960000,68.644,68.644,68.644,68.644,2000.0,68.644,2 | |
| 2024-02-23 21:17:00,1708723020000,68.644,68.644,68.644,68.644,2050.0,68.641,2 | |
| 2024-02-23 21:19:00,1708723140000,68.632,68.632,68.632,68.632,1050.0,68.632,2 | |
| 2024-02-23 21:21:00,1708723260000,68.6,68.6,68.6,68.6,3010.0,68.5997,2 | |
| 2024-02-23 21:22:00,1708723320000,68.0668,68.0668,68.0668,68.0668,2050.0,68.1509,4 | |
| 2024-02-23 21:23:00,1708723380000,68.623,68.623,68.623,68.623,1000.0,68.623,1 | |
| 2024-02-24 00:22:00,1708734120000,68.5,68.5,68.5,68.5,3900.0,68.5125,5 | |
| 2024-02-24 00:51:00,1708735860000,68.621,68.621,68.621,68.621,1210.0,68.621,2 | |
| 2024-02-24 00:55:00,1708736100000,68.9,68.9,68.9,68.9,1520.0,68.89,5 | |
| 2024-02-26 09:00:00,1708938000000,69.8,69.8,69.8,69.8,3320.0,69.7962,18 | |
| 2024-02-26 09:08:00,1708938480000,69.8,69.95,69.8,69.843,5630.0,69.8901,14 | |
| 2024-02-26 09:10:00,1708938600000,69.9,69.9,69.9,69.9,2330.0,69.9566,20 | |
| 2024-02-26 12:38:00,1708951080000,68.955,68.955,68.955,68.955,1410.0,68.9539,5 | |
| 2024-02-26 13:00:00,1708952400000,68.719,68.719,68.719,68.719,7710.0,68.7751,55 | |
| 2024-02-26 13:03:00,1708952580000,68.95,68.95,68.95,68.95,2350.0,69.1938,9 | |
| 2024-02-26 13:04:00,1708952640000,68.819,68.819,68.819,68.819,3370.0,68.9468,11 | |
| 2024-02-26 13:05:00,1708952700000,68.95,68.95,68.95,68.95,3210.0,69.2739,18 | |
| 2024-02-26 13:10:00,1708953000000,69.0,69.0,69.0,69.0,4440.0,69.0999,17 | |
| 2024-02-26 13:24:00,1708953840000,69.5,69.5,69.5,69.5,3570.0,69.4554,10 | |
| 2024-02-26 13:27:00,1708954020000,69.55,69.55,69.55,69.55,3250.0,69.5113,17 | |
| 2024-02-26 13:34:00,1708954440000,69.777,69.777,69.777,69.777,3210.0,69.7877,10 | |
| 2024-02-26 13:35:00,1708954500000,69.84,69.84,69.84,69.84,3680.0,69.8632,16 | |
| 2024-02-26 13:36:00,1708954560000,69.94,70.0,69.94,70.0,16850.0,69.9842,31 | |
| 2024-02-26 13:37:00,1708954620000,70.0,70.0,70.0,70.0,11430.0,69.9993,35 | |
| 2024-02-26 13:38:00,1708954680000,69.92,69.92,69.92,69.92,5750.0,69.9134,18 | |
| 2024-02-26 13:40:00,1708954800000,69.7,69.9,69.7,69.9,12120.0,69.8606,36 | |
| 2024-02-26 13:48:00,1708955280000,69.5897,69.5897,69.5897,69.5897,3020.0,69.6193,7 | |
| 2024-02-26 13:49:00,1708955340000,69.75,69.75,69.75,69.75,2090.0,69.7511,4 | |
| 2024-02-26 13:53:00,1708955580000,69.755,69.755,69.755,69.755,2480.0,69.7616,9 | |
| 2024-02-26 14:06:00,1708956360000,69.757,69.757,69.757,69.757,7300.0,69.7631,14 | |
| 2024-02-26 14:07:00,1708956420000,69.8,69.8,69.8,69.8,2700.0,69.8,6 | |
| 2024-02-26 14:15:00,1708956900000,69.777,69.777,69.777,69.777,1280.0,69.747,5 | |
| 2024-02-26 14:19:00,1708957140000,69.7,69.8,69.7,69.8,3850.0,69.768,9 | |
| 2024-02-26 14:27:00,1708957620000,69.498,69.498,69.498,69.498,6880.0,69.4667,26 | |
| 2024-02-26 14:28:00,1708957680000,69.271,69.271,68.856,68.856,8870.0,69.0991,49 | |
| 2024-02-26 14:29:00,1708957740000,68.812,68.986,68.801,68.808,15050.0,68.8439,76 | |
| 2024-02-26 14:30:00,1708957800000,68.794,69.799,68.794,69.651,210460.0,68.9937,543 | |
| 2024-02-26 14:31:00,1708957860000,69.8,70.723,69.57,70.509,247870.0,69.999,490 | |
| 2024-02-26 14:32:00,1708957920000,70.319,70.9,70.319,70.6495,55340.0,70.6154,189 | |
| 2024-02-26 14:33:00,1708957980000,70.562,70.874,70.5,70.55,108350.0,70.7296,277 | |
| 2024-02-26 14:34:00,1708958040000,70.55,71.147,70.55,71.145,116530.0,70.9171,269 | |
| 2024-02-26 14:35:00,1708958100000,70.8007,71.6799,70.8007,71.6799,84610.0,71.2454,277 | |
| 2024-02-26 14:36:00,1708958160000,71.484,71.6,71.249,71.249,67470.0,71.3927,249 | |
| 2024-02-26 14:37:00,1708958220000,71.444,71.995,71.444,71.666,76880.0,71.678,296 | |
| 2024-02-26 14:38:00,1708958280000,71.921,72.19,71.501,71.932,174840.0,71.993,462 | |
| 2024-02-26 14:39:00,1708958340000,71.9,71.9,71.578,71.727,47930.0,71.7779,236 | |
| 2024-02-26 14:40:00,1708958400000,71.8605,71.8605,71.4505,71.479,73820.0,71.6091,283 | |
| 2024-02-26 14:41:00,1708958460000,71.802,72.1,71.762,71.8717,73670.0,71.9273,200 | |
| 2024-02-26 14:42:00,1708958520000,71.904,72.1,71.739,71.739,16410.0,71.8806,114 | |
| 2024-02-26 14:43:00,1708958580000,72.0,72.3085,71.9625,72.3085,104360.0,72.1686,309 | |
| 2024-02-26 14:44:00,1708958640000,72.258,72.501,72.077,72.4105,108770.0,72.3703,473 | |
| 2024-02-26 14:45:00,1708958700000,72.568,73.17,72.568,73.17,136050.0,72.8688,517 | |
| 2024-02-26 14:46:00,1708958760000,73.05,73.5,73.0104,73.327,129490.0,73.3191,402 | |
| 2024-02-26 14:47:00,1708958820000,73.212,73.486,72.727,73.1515,121520.0,73.14,415 | |
| 2024-02-26 14:48:00,1708958880000,73.3,73.82,73.3,73.771,125280.0,73.6274,455 | |
| 2024-02-26 14:49:00,1708958940000,73.7621,74.051,73.684,74.0,100170.0,73.8944,358 | |
| 2024-02-26 14:50:00,1708959000000,73.862,74.4,73.856,74.1175,125670.0,74.1469,421 | |
| 2024-02-26 14:51:00,1708959060000,74.0,74.2,73.829,73.974,84780.0,73.9797,249 | |
| 2024-02-26 14:52:00,1708959120000,73.9,73.986,73.478,73.898,87660.0,73.7953,239 | |
| 2024-02-26 14:53:00,1708959180000,73.9,74.21,73.838,74.058,115530.0,74.0127,276 | |
| 2024-02-26 14:54:00,1708959240000,74.159,74.3,74.058,74.2,74220.0,74.194,251 | |
| 2024-02-26 14:55:00,1708959300000,74.228,74.534,74.129,74.205,116020.0,74.3161,350 | |
| 2024-02-26 14:56:00,1708959360000,74.422,74.882,74.1441,74.882,69780.0,74.552,282 | |
| 2024-02-26 14:57:00,1708959420000,74.782,75.2278,74.7765,75.2278,205890.0,75.0276,525 | |
| 2024-02-26 14:58:00,1708959480000,75.051,75.051,74.528,74.813,55870.0,74.9215,201 | |
| 2024-02-26 14:59:00,1708959540000,74.957,75.5,74.944,75.147,95350.0,75.1926,423 | |
| 2024-02-26 15:00:00,1708959600000,75.025,75.3815,74.813,75.3054,92000.0,75.1,346 | |
| 2024-02-26 15:01:00,1708959660000,75.4,75.765,75.185,75.75,187580.0,75.5039,524 | |
| 2024-02-26 15:02:00,1708959720000,75.888,76.3,75.7,75.8,98860.0,76.0799,437 | |
| 2024-02-26 15:03:00,1708959780000,75.801,76.3,75.774,76.3,95950.0,75.9911,359 | |
| 2024-02-26 15:04:00,1708959840000,76.24,76.414,75.9862,76.414,106160.0,76.2018,359 | |
| 2024-02-26 15:05:00,1708959900000,76.41,76.69,76.314,76.544,112310.0,76.4515,383 | |
| 2024-02-26 15:06:00,1708959960000,76.524,76.592,76.258,76.376,62170.0,76.402,261 | |
| 2024-02-26 15:07:00,1708960020000,76.376,76.524,76.244,76.524,90720.0,76.3644,304 | |
| 2024-02-26 15:08:00,1708960080000,76.579,76.684,76.52,76.565,56170.0,76.5744,232 | |
| 2024-02-26 15:09:00,1708960140000,76.5943,76.684,76.467,76.521,109570.0,76.5518,384 | |
| 2024-02-26 15:10:00,1708960200000,76.597,76.9,76.597,76.6595,84800.0,76.7507,299 | |
| 2024-02-26 15:11:00,1708960260000,76.626,76.7,76.322,76.7,88910.0,76.5335,295 | |
| 2024-02-26 15:12:00,1708960320000,76.621,76.799,76.577,76.799,32250.0,76.6709,124 | |
| 2024-02-26 15:13:00,1708960380000,76.8,77.1,76.79,77.0125,105380.0,76.947,420 | |
| 2024-02-26 15:14:00,1708960440000,77.067,77.085,76.6,76.7716,77850.0,76.8321,237 | |
| 2024-02-26 15:15:00,1708960500000,76.5515,77.099,76.5515,76.969,69670.0,76.7967,250 | |
| 2024-02-26 15:16:00,1708960560000,77.1,77.6,76.9695,77.598,118450.0,77.3447,462 | |
| 2024-02-26 15:17:00,1708960620000,77.7,77.777,77.424,77.424,80920.0,77.5855,321 | |
| 2024-02-26 15:18:00,1708960680000,77.346,77.55,77.1835,77.472,79840.0,77.4363,285 | |
| 2024-02-26 15:19:00,1708960740000,77.472,78.214,77.348,78.214,159590.0,77.835,578 | |
| 2024-02-26 15:20:00,1708960800000,78.325,78.5,78.3,78.34,113350.0,78.4138,403 | |
| 2024-02-26 15:21:00,1708960860000,78.365,78.774,78.2265,78.5,144960.0,78.5652,469 | |
| 2024-02-26 15:22:00,1708960920000,78.749,78.749,78.3395,78.692,114070.0,78.5722,254 | |
| 2024-02-26 15:23:00,1708960980000,78.6185,78.976,78.55,78.55,98530.0,78.7269,362 | |
| 2024-02-26 15:24:00,1708961040000,78.589,78.589,77.828,77.871,117760.0,78.1297,432 | |
| 2024-02-26 15:25:00,1708961100000,78.0,78.423,77.8839,78.3505,124960.0,78.0842,248 | |
| 2024-02-26 15:26:00,1708961160000,78.3505,78.936,78.338,78.712,140140.0,78.6923,404 | |
| 2024-02-26 15:27:00,1708961220000,78.806,78.987,78.635,78.987,92110.0,78.7809,337 | |
| 2024-02-26 15:28:00,1708961280000,78.9,79.0,78.68,78.68,70970.0,78.8393,302 | |
| 2024-02-26 15:29:00,1708961340000,78.7,78.7,78.086,78.3505,56420.0,78.4252,307 | |
| 2024-02-26 15:30:00,1708961400000,78.481,78.64,78.365,78.448,89210.0,78.5205,265 | |
| 2024-02-26 15:31:00,1708961460000,78.3,78.705,78.3,78.4459,58140.0,78.5217,159 | |
| 2024-02-26 15:32:00,1708961520000,78.554,78.8941,78.411,78.6054,117750.0,78.6777,374 | |
| 2024-02-26 15:33:00,1708961580000,78.611,78.9,78.509,78.784,73170.0,78.6871,203 | |
| 2024-02-26 15:34:00,1708961640000,78.801,78.801,78.358,78.4735,93080.0,78.5843,264 | |
| 2024-02-26 15:35:00,1708961700000,78.59,78.7,78.264,78.4,63030.0,78.4622,162 | |
| 2024-02-26 15:36:00,1708961760000,78.326,78.6,78.0569,78.568,104790.0,78.3215,322 | |
| 2024-02-26 15:37:00,1708961820000,78.552,78.611,78.16,78.2475,53780.0,78.4724,184 | |
| 2024-02-26 15:38:00,1708961880000,78.145,78.221,77.682,78.015,173200.0,77.9956,419 | |
| 2024-02-26 15:39:00,1708961940000,78.096,78.298,77.707,77.813,91500.0,78.0391,228 | |
| 2024-02-26 15:40:00,1708962000000,78.0,78.39,77.84,78.291,99900.0,78.1271,279 | |
| 2024-02-26 15:41:00,1708962060000,78.201,78.499,77.902,78.4,116510.0,78.196,284 | |
| 2024-02-26 15:42:00,1708962120000,78.35,78.5,78.305,78.4,43690.0,78.4139,171 | |
| 2024-02-26 15:43:00,1708962180000,78.478,78.65,78.137,78.137,71040.0,78.3915,231 | |
| 2024-02-26 15:44:00,1708962240000,78.0091,78.3022,77.8,77.8,50190.0,77.9095,198 | |
| 2024-02-26 15:45:00,1708962300000,77.88,78.2026,77.812,78.131,27200.0,78.0214,145 | |
| 2024-02-26 15:46:00,1708962360000,78.298,78.6,78.24,78.6,145750.0,78.4543,279 | |
| 2024-02-26 15:47:00,1708962420000,78.397,78.65,78.359,78.65,45840.0,78.5308,169 | |
| 2024-02-26 15:48:00,1708962480000,78.639,78.666,78.389,78.454,59530.0,78.6203,126 | |
| 2024-02-26 15:49:00,1708962540000,78.4395,78.5,78.279,78.4,24500.0,78.3931,129 | |
| 2024-02-26 15:50:00,1708962600000,78.495,78.6,78.3615,78.3615,45250.0,78.4576,138 | |
| 2024-02-26 15:51:00,1708962660000,78.474,79.09,78.4255,78.9,143960.0,78.8344,574 | |
| 2024-02-26 15:52:00,1708962720000,79.076,79.282,78.933,79.1435,76550.0,79.1128,345 | |
| 2024-02-26 15:53:00,1708962780000,79.2468,79.5,79.246,79.404,228840.0,79.4259,584 | |
| 2024-02-26 15:54:00,1708962840000,79.379,79.379,79.17,79.239,90750.0,79.2281,305 | |
| 2024-02-26 15:55:00,1708962900000,79.323,79.5,79.104,79.288,68840.0,79.3154,203 | |
| 2024-02-26 15:56:00,1708962960000,79.303,79.4,79.2,79.2,33230.0,79.3097,144 | |
| 2024-02-26 15:57:00,1708963020000,79.349,79.349,78.8,78.9915,63110.0,79.0185,187 | |
| 2024-02-26 15:58:00,1708963080000,78.805,79.3,78.805,79.194,36040.0,79.0971,132 | |
| 2024-02-26 15:59:00,1708963140000,79.11,79.501,79.11,79.501,87870.0,79.4124,218 | |
| 2024-02-26 16:00:00,1708963200000,79.404,79.404,79.2895,79.331,40530.0,79.3546,148 | |
| 2024-02-26 16:01:00,1708963260000,79.3064,79.5,79.3064,79.3861,28450.0,79.4058,105 | |
| 2024-02-26 16:02:00,1708963320000,79.301,79.327,78.82,78.9246,64570.0,79.0816,230 | |
| 2024-02-26 16:03:00,1708963380000,79.217,79.2685,78.845,79.02,48460.0,79.0236,181 | |
| 2024-02-26 16:04:00,1708963440000,79.0245,79.228,79.0245,79.228,26640.0,79.1183,156 | |
| 2024-02-26 16:05:00,1708963500000,79.2925,79.5,79.286,79.475,58650.0,79.4258,203 | |
| 2024-02-26 16:06:00,1708963560000,79.322,79.386,79.259,79.275,28490.0,79.352,117 | |
| 2024-02-26 16:07:00,1708963620000,79.163,79.522,79.163,79.407,49520.0,79.4283,214 | |
| 2024-02-26 16:08:00,1708963680000,79.522,79.9,79.405,79.859,140040.0,79.6887,503 | |
| 2024-02-26 16:09:00,1708963740000,79.8615,80.2637,79.8615,80.201,195770.0,80.0487,796 | |
| 2024-02-26 16:10:00,1708963800000,80.006,80.2419,79.9375,80.199,88170.0,80.0746,283 | |
| 2024-02-26 16:11:00,1708963860000,80.03,80.128,80.0,80.128,48660.0,80.0431,225 | |
| 2024-02-26 16:12:00,1708963920000,80.0505,80.2,80.0155,80.171,100450.0,80.1101,331 | |
| 2024-02-26 16:13:00,1708963980000,80.093,80.178,79.9,80.057,86560.0,80.0175,247 | |
| 2024-02-26 16:14:00,1708964040000,80.1055,80.199,80.051,80.067,68810.0,80.1059,219 | |
| 2024-02-26 16:15:00,1708964100000,80.137,80.2,79.669,79.782,100180.0,79.893,294 | |
| 2024-02-26 16:16:00,1708964160000,79.757,80.0,79.757,79.833,66670.0,79.9137,215 | |
| 2024-02-26 16:17:00,1708964220000,79.721,79.758,79.611,79.611,30520.0,79.6662,153 | |
| 2024-02-26 16:18:00,1708964280000,79.699,79.8,79.55,79.606,65460.0,79.6479,193 | |
| 2024-02-26 16:19:00,1708964340000,79.471,79.6055,79.371,79.4,35250.0,79.4974,164 | |
| 2024-02-26 16:20:00,1708964400000,79.318,79.6527,79.318,79.6527,36340.0,79.476,173 | |
| 2024-02-26 16:21:00,1708964460000,79.535,79.7,79.4,79.4,61210.0,79.5385,187 | |
| 2024-02-26 16:22:00,1708964520000,79.3562,79.5633,79.067,79.067,54540.0,79.2428,228 | |
| 2024-02-26 16:23:00,1708964580000,79.0235,79.06,78.5025,78.661,95770.0,78.7979,337 | |
| 2024-02-26 16:24:00,1708964640000,78.633,78.7,78.355,78.5565,94830.0,78.5314,318 | |
| 2024-02-26 16:25:00,1708964700000,78.55,78.8,78.419,78.783,66000.0,78.6018,222 | |
| 2024-02-26 16:26:00,1708964760000,78.701,79.2315,78.7,78.929,50130.0,78.9755,157 | |
| 2024-02-26 16:27:00,1708964820000,79.148,79.288,78.928,79.1077,27180.0,79.145,95 | |
| 2024-02-26 16:28:00,1708964880000,79.125,79.2872,79.027,79.2872,26810.0,79.1016,109 | |
| 2024-02-26 16:29:00,1708964940000,79.1196,79.2,78.85,78.85,23860.0,79.052,94 | |
| 2024-02-26 16:30:00,1708965000000,79.1612,79.165,78.6,78.65,26090.0,78.8533,101 | |
| 2024-02-26 16:31:00,1708965060000,78.51,78.562,78.4,78.523,69090.0,78.5,267 | |
| 2024-02-26 16:32:00,1708965120000,78.6248,78.7,78.45,78.641,49960.0,78.5669,194 | |
| 2024-02-26 16:33:00,1708965180000,78.595,78.5995,78.468,78.529,32450.0,78.5533,123 | |
| 2024-02-26 16:34:00,1708965240000,78.5,78.7,78.3338,78.3338,153480.0,78.4831,412 | |
| 2024-02-26 16:35:00,1708965300000,78.31,78.886,78.3,78.7735,65930.0,78.6156,195 | |
| 2024-02-26 16:36:00,1708965360000,78.926,78.9405,78.668,78.775,25480.0,78.794,75 | |
| 2024-02-26 16:37:00,1708965420000,78.819,78.9,78.5915,78.5915,33020.0,78.7449,97 | |
| 2024-02-26 16:38:00,1708965480000,78.71,78.71,78.35,78.4,20740.0,78.6617,71 | |
| 2024-02-26 16:39:00,1708965540000,78.4,78.613,78.3,78.356,39440.0,78.4137,221 | |
| 2024-02-26 16:40:00,1708965600000,78.4665,78.6184,78.4665,78.543,38510.0,78.5606,107 | |
| 2024-02-26 16:41:00,1708965660000,78.507,78.709,78.434,78.6,27590.0,78.5738,124 | |
| 2024-02-26 16:42:00,1708965720000,78.596,78.7,78.232,78.3844,117070.0,78.4614,320 | |
| 2024-02-26 16:43:00,1708965780000,78.258,78.297,78.1699,78.1699,38070.0,78.2368,144 | |
| 2024-02-26 16:44:00,1708965840000,78.1,78.445,78.1,78.236,70200.0,78.2894,136 | |
| 2024-02-26 16:45:00,1708965900000,78.4725,78.575,78.4516,78.528,42240.0,78.5219,150 | |
| 2024-02-26 16:46:00,1708965960000,78.6,78.6,78.3,78.3,31320.0,78.4032,126 | |
| 2024-02-26 16:47:00,1708966020000,78.333,78.47,78.221,78.221,31080.0,78.3661,108 | |
| 2024-02-26 16:48:00,1708966080000,78.1076,78.4425,78.1,78.4425,38980.0,78.2529,80 | |
| 2024-02-26 16:49:00,1708966140000,78.275,78.443,78.275,78.3995,31720.0,78.3735,92 | |
| 2024-02-26 16:50:00,1708966200000,78.498,78.9,78.4505,78.84,66530.0,78.6283,182 | |
| 2024-02-26 16:51:00,1708966260000,78.84,79.0,78.619,78.7,58180.0,78.7476,167 | |
| 2024-02-26 16:52:00,1708966320000,78.65,78.755,78.499,78.499,36150.0,78.64,96 | |
| 2024-02-26 16:53:00,1708966380000,78.481,78.5,78.3,78.335,34290.0,78.4213,125 | |
| 2024-02-26 16:54:00,1708966440000,78.3314,78.508,78.3314,78.372,33410.0,78.4356,108 | |
| 2024-02-26 16:55:00,1708966500000,78.484,78.484,78.3,78.302,66980.0,78.3598,161 | |
| 2024-02-26 16:56:00,1708966560000,78.4005,78.445,78.2,78.314,106640.0,78.3129,210 | |
| 2024-02-26 16:57:00,1708966620000,78.35,78.3505,78.0,78.053,113760.0,78.1584,270 | |
| 2024-02-26 16:58:00,1708966680000,77.969,78.165,77.969,78.15,30500.0,78.1105,62 | |
| 2024-02-26 16:59:00,1708966740000,78.2523,78.466,78.194,78.2502,73340.0,78.3028,145 | |
| 2024-02-26 17:00:00,1708966800000,78.3448,78.3448,78.15,78.215,35070.0,78.2283,81 | |
| 2024-02-26 17:01:00,1708966860000,78.046,78.2,77.7,77.7149,81580.0,77.9197,241 | |
| 2024-02-26 17:02:00,1708966920000,77.8,77.908,77.65,77.758,54010.0,77.7663,185 | |
| 2024-02-26 17:03:00,1708966980000,77.751,77.751,77.6,77.6505,66490.0,77.6727,140 | |
| 2024-02-26 17:04:00,1708967040000,77.7,77.79,77.301,77.301,58900.0,77.5308,186 | |
| 2024-02-26 17:05:00,1708967100000,77.499,77.499,77.2113,77.225,27590.0,77.317,85 | |
| 2024-02-26 17:06:00,1708967160000,77.328,77.6335,77.328,77.4515,89200.0,77.4715,130 | |
| 2024-02-26 17:07:00,1708967220000,77.4515,77.773,77.352,77.7562,63150.0,77.6477,126 | |
| 2024-02-26 17:08:00,1708967280000,77.845,78.1004,77.7,78.07,86620.0,77.9573,171 | |
| 2024-02-26 17:09:00,1708967340000,78.037,78.0627,77.8,78.01,19450.0,77.9734,81 | |
| 2024-02-26 17:10:00,1708967400000,77.96,78.1515,77.96,78.1515,35770.0,78.0147,97 | |
| 2024-02-26 17:12:00,1708967520000,78.138,78.161,78.03,78.161,37450.0,78.1042,70 | |
| 2024-02-26 17:13:00,1708967580000,78.096,78.1615,78.03,78.138,19390.0,78.1072,82 | |
| 2024-02-26 17:14:00,1708967640000,78.2666,78.2868,78.1555,78.1827,32700.0,78.2126,104 | |
| 2024-02-26 17:15:00,1708967700000,78.277,78.277,78.061,78.2,39060.0,78.1809,110 | |
| 2024-02-26 17:16:00,1708967760000,78.258,78.307,78.258,78.29,17780.0,78.3078,63 | |
| 2024-02-26 17:17:00,1708967820000,78.3,78.344,78.236,78.344,25140.0,78.3263,80 | |
| 2024-02-26 17:18:00,1708967880000,78.3235,78.5,78.259,78.5,24200.0,78.4078,105 | |
| 2024-02-26 17:19:00,1708967940000,78.4425,78.4425,78.346,78.37,21700.0,78.4195,79 | |
| 2024-02-26 17:20:00,1708968000000,78.284,78.6,78.284,78.509,30860.0,78.5064,101 | |
| 2024-02-26 17:21:00,1708968060000,78.467,78.7,78.467,78.578,99900.0,78.6054,207 | |
| 2024-02-26 17:22:00,1708968120000,78.507,78.542,78.036,78.036,25910.0,78.3766,89 | |
| 2024-02-26 17:23:00,1708968180000,78.03,78.35,78.03,78.202,36530.0,78.2244,60 | |
| 2024-02-26 17:24:00,1708968240000,78.4608,78.4608,78.201,78.318,20710.0,78.2815,58 | |
| 2024-02-26 17:25:00,1708968300000,78.1,78.321,78.1,78.321,32530.0,78.2785,57 | |
| 2024-02-26 17:26:00,1708968360000,78.4376,78.4515,78.3,78.385,29700.0,78.4057,84 | |
| 2024-02-26 17:27:00,1708968420000,78.4,78.4246,78.2,78.4246,43210.0,78.3586,130 | |
| 2024-02-26 17:28:00,1708968480000,78.359,78.5,78.2,78.2,20550.0,78.3644,90 | |
| 2024-02-26 17:29:00,1708968540000,78.206,78.206,78.0332,78.0332,38010.0,78.0934,223 | |
| 2024-02-26 17:30:00,1708968600000,78.03,78.199,77.9,78.199,60440.0,78.056,163 | |
| 2024-02-26 17:31:00,1708968660000,78.436,78.656,78.348,78.348,91140.0,78.4869,212 | |
| 2024-02-26 17:32:00,1708968720000,78.308,78.3355,78.21,78.2733,29360.0,78.2568,153 | |
| 2024-02-26 17:33:00,1708968780000,78.1861,78.3585,78.1861,78.3,28870.0,78.3147,54 | |
| 2024-02-26 17:34:00,1708968840000,78.286,78.5,78.286,78.426,35770.0,78.3838,100 | |
| 2024-02-26 17:35:00,1708968900000,78.428,78.488,78.202,78.4,32830.0,78.2879,120 | |
| 2024-02-26 17:36:00,1708968960000,78.304,78.452,78.093,78.2,40600.0,78.3219,63 | |
| 2024-02-26 17:37:00,1708969020000,78.397,78.594,78.101,78.299,42630.0,78.3343,115 | |
| 2024-02-26 17:38:00,1708969080000,78.3,78.4,78.3,78.4,6060.0,78.3599,44 | |
| 2024-02-26 17:40:00,1708969200000,78.4,78.479,78.4,78.479,7100.0,78.4199,47 | |
| 2024-02-26 17:41:00,1708969260000,78.541,78.74,78.541,78.6915,35990.0,78.6359,107 | |
| 2024-02-26 17:42:00,1708969320000,78.8,78.8,78.75,78.75,19020.0,78.7987,83 | |
| 2024-02-26 17:43:00,1708969380000,78.806,78.806,78.7,78.75,19110.0,78.7217,63 | |
| 2024-02-26 17:44:00,1708969440000,78.771,78.771,78.771,78.771,8970.0,78.7602,63 | |
| 2024-02-26 17:45:00,1708969500000,78.701,78.701,78.701,78.701,8350.0,78.6844,70 | |
| 2024-02-26 17:46:00,1708969560000,78.7085,78.7085,78.7085,78.7085,3690.0,78.6898,46 | |
| 2024-02-26 17:48:00,1708969680000,78.675,78.675,78.482,78.482,15020.0,78.5541,88 | |
| 2024-02-26 17:49:00,1708969740000,78.3,78.336,78.2,78.326,24420.0,78.2908,93 | |
| 2024-02-26 17:51:00,1708969860000,78.317,78.519,78.317,78.519,21150.0,78.4486,38 | |
| 2024-02-26 17:52:00,1708969920000,78.22,78.22,78.18,78.18,12650.0,78.2085,93 | |
| 2024-02-26 17:53:00,1708969980000,78.2,78.2,78.087,78.147,34490.0,78.1284,99 | |
| 2024-02-26 17:54:00,1708970040000,78.1,78.1,78.05,78.095,13230.0,78.0715,63 | |
| 2024-02-26 17:55:00,1708970100000,78.08,78.08,78.015,78.056,26120.0,78.0378,117 | |
| 2024-02-26 17:56:00,1708970160000,78.2,78.2,78.2,78.2,15730.0,78.1841,83 | |
| 2024-02-26 17:57:00,1708970220000,78.261,78.479,78.261,78.453,30360.0,78.3862,69 | |
| 2024-02-26 17:58:00,1708970280000,78.451,78.548,78.402,78.548,21080.0,78.4358,60 | |
| 2024-02-26 17:59:00,1708970340000,78.5,78.5,78.5,78.5,9780.0,78.4558,50 | |
| 2024-02-26 18:00:00,1708970400000,78.424,78.424,78.424,78.424,7110.0,78.4828,55 | |
| 2024-02-26 18:01:00,1708970460000,78.305,78.437,78.075,78.139,43140.0,78.242,97 | |
| 2024-02-26 18:02:00,1708970520000,78.056,78.056,77.93,78.0,11350.0,77.9415,58 | |
| 2024-02-26 18:03:00,1708970580000,77.912,78.032,77.912,78.032,21880.0,77.9742,93 | |
| 2024-02-26 18:04:00,1708970640000,78.0821,78.357,78.0821,78.248,24260.0,78.2279,64 | |
| 2024-02-26 18:05:00,1708970700000,78.32,78.325,78.1,78.174,35740.0,78.2027,76 | |
| 2024-02-26 18:06:00,1708970760000,78.243,78.259,78.241,78.259,12330.0,78.2397,48 | |
| 2024-02-26 18:07:00,1708970820000,78.188,78.191,78.1,78.1,12120.0,78.1711,39 | |
| 2024-02-26 18:09:00,1708970940000,78.2945,78.2945,78.15,78.15,11490.0,78.2261,65 | |
| 2024-02-26 18:10:00,1708971000000,78.2,78.48,78.2,78.48,14550.0,78.3358,77 | |
| 2024-02-26 18:11:00,1708971060000,78.423,78.435,78.396,78.425,14490.0,78.4275,35 | |
| 2024-02-26 18:12:00,1708971120000,78.48,78.48,78.3,78.3,7740.0,78.3484,44 | |
| 2024-02-26 18:14:00,1708971240000,78.3215,78.3215,78.3215,78.3215,5640.0,78.3284,63 | |
| 2024-02-26 18:15:00,1708971300000,78.35,78.35,78.35,78.35,1570.0,78.344,13 | |
| 2024-02-26 18:16:00,1708971360000,78.396,78.44,78.2694,78.2694,8180.0,78.3857,51 | |
| 2024-02-26 18:18:00,1708971480000,78.506,78.507,78.32,78.374,20100.0,78.4214,91 | |
| 2024-02-26 18:19:00,1708971540000,78.37,78.468,78.3125,78.3125,20800.0,78.3761,76 | |
| 2024-02-26 18:20:00,1708971600000,78.442,78.5,78.3073,78.432,44500.0,78.4382,169 | |
| 2024-02-26 18:21:00,1708971660000,78.432,78.434,78.357,78.434,46960.0,78.4267,183 | |
| 2024-02-26 18:22:00,1708971720000,78.434,78.479,78.434,78.479,4740.0,78.4481,29 | |
| 2024-02-26 18:23:00,1708971780000,78.525,78.5845,78.523,78.5845,26130.0,78.5425,130 | |
| 2024-02-26 18:24:00,1708971840000,78.586,78.717,78.586,78.699,50950.0,78.6852,162 | |
| 2024-02-26 18:25:00,1708971900000,78.6821,78.722,78.62,78.645,50270.0,78.6567,143 | |
| 2024-02-26 18:26:00,1708971960000,78.644,78.672,78.542,78.542,52120.0,78.6166,128 | |
| 2024-02-26 18:27:00,1708972020000,78.5896,78.8,78.5896,78.782,41650.0,78.7406,88 | |
| 2024-02-26 18:28:00,1708972080000,78.832,78.93,78.832,78.93,20450.0,78.8857,83 | |
| 2024-02-26 18:29:00,1708972140000,78.9635,79.046,78.802,78.802,48690.0,78.9495,163 | |
| 2024-02-26 18:30:00,1708972200000,78.8,78.939,78.752,78.752,16290.0,78.7668,84 | |
| 2024-02-26 18:31:00,1708972260000,78.8,78.8,78.6108,78.6108,8870.0,78.6917,44 | |
| 2024-02-26 18:32:00,1708972320000,78.86,78.86,78.86,78.86,12670.0,78.8119,55 | |
| 2024-02-26 18:33:00,1708972380000,78.72,78.8,78.665,78.685,29590.0,78.696,87 | |
| 2024-02-26 18:34:00,1708972440000,78.68,78.68,78.315,78.4205,45290.0,78.5951,145 | |
| 2024-02-26 18:35:00,1708972500000,78.4385,78.552,78.2,78.2,26510.0,78.3583,113 | |
| 2024-02-26 18:36:00,1708972560000,78.3687,78.3687,78.037,78.081,42900.0,78.1362,143 | |
| 2024-02-26 18:37:00,1708972620000,78.1,78.2789,78.1,78.1514,45150.0,78.1675,104 | |
| 2024-02-26 18:38:00,1708972680000,78.0,78.0,77.777,77.8,75890.0,77.8859,234 | |
| 2024-02-26 18:39:00,1708972740000,77.895,78.0,77.895,78.0,13190.0,77.9286,74 | |
| 2024-02-26 18:40:00,1708972800000,78.398,78.475,78.318,78.475,43570.0,78.3818,78 | |
| 2024-02-26 18:41:00,1708972860000,78.445,78.447,78.252,78.323,11430.0,78.3701,34 | |
| 2024-02-26 18:42:00,1708972920000,78.378,78.735,77.962,78.299,67680.0,78.3548,124 | |
| 2024-02-26 18:43:00,1708972980000,78.279,78.392,78.272,78.392,13270.0,78.3492,34 | |
| 2024-02-26 18:44:00,1708973040000,78.4025,78.459,78.4025,78.459,5550.0,78.3902,42 | |
| 2024-02-26 18:45:00,1708973100000,78.4,78.4,78.278,78.377,16730.0,78.3292,67 | |
| 2024-02-26 18:46:00,1708973160000,78.4,78.4,78.4,78.4,8100.0,78.4019,25 | |
| 2024-02-26 18:48:00,1708973280000,78.419,78.419,78.419,78.419,7150.0,78.4225,58 | |
| 2024-02-26 18:50:00,1708973400000,78.644,78.76,78.644,78.689,17980.0,78.6657,76 | |
| 2024-02-26 18:51:00,1708973460000,78.68,78.68,78.68,78.68,11480.0,78.675,31 | |
| 2024-02-26 18:53:00,1708973580000,78.588,78.7,78.5815,78.659,18820.0,78.6395,68 | |
| 2024-02-26 18:55:00,1708973700000,78.755,78.8,78.755,78.8,18360.0,78.7716,41 | |
| 2024-02-26 18:57:00,1708973820000,78.666,78.666,78.582,78.582,13320.0,78.6241,65 | |
| 2024-02-26 18:58:00,1708973880000,78.691,78.691,78.6571,78.6571,9350.0,78.6685,42 | |
| 2024-02-26 18:59:00,1708973940000,78.8,79.0,78.8,79.0,75770.0,78.9065,161 | |
| 2024-02-26 19:00:00,1708974000000,79.058,79.058,78.9,79.053,47290.0,78.9221,58 | |
| 2024-02-26 19:01:00,1708974060000,78.894,78.9835,78.85,78.9285,27600.0,78.9048,44 | |
| 2024-02-26 19:02:00,1708974120000,78.8995,78.986,78.79,78.886,18090.0,78.823,79 | |
| 2024-02-26 19:03:00,1708974180000,78.8216,78.8818,78.745,78.745,19510.0,78.8018,44 | |
| 2024-02-26 19:04:00,1708974240000,78.869,79.0444,78.786,78.868,15490.0,78.884,67 | |
| 2024-02-26 19:05:00,1708974300000,78.866,78.938,78.866,78.938,11920.0,78.8679,51 | |
| 2024-02-26 19:06:00,1708974360000,78.9,79.0,78.7835,78.7835,11200.0,78.8804,33 | |
| 2024-02-26 19:07:00,1708974420000,78.751,79.0625,78.751,78.881,50480.0,78.9899,145 | |
| 2024-02-26 19:08:00,1708974480000,79.0,79.0,78.895,78.9876,21290.0,78.9418,34 | |
| 2024-02-26 19:09:00,1708974540000,78.975,78.975,78.88,78.88,12590.0,78.8605,79 | |
| 2024-02-26 19:10:00,1708974600000,78.826,78.85,78.6467,78.827,23430.0,78.7943,72 | |
| 2024-02-26 19:11:00,1708974660000,78.62,78.813,78.62,78.667,37610.0,78.8,38 | |
| 2024-02-26 19:12:00,1708974720000,78.669,78.744,78.669,78.742,7830.0,78.7384,42 | |
| 2024-02-26 19:13:00,1708974780000,78.805,78.841,78.805,78.841,8690.0,78.8377,43 | |
| 2024-02-26 19:14:00,1708974840000,78.84,79.0,78.84,79.0,29410.0,78.9425,136 | |
| 2024-02-26 19:15:00,1708974900000,78.964,79.61,78.964,79.5451,161470.0,79.314,448 | |
| 2024-02-26 19:16:00,1708974960000,79.565,79.689,79.309,79.4945,56080.0,79.4072,132 | |
| 2024-02-26 19:17:00,1708975020000,79.3634,79.661,79.3634,79.53,33640.0,79.4995,110 | |
| 2024-02-26 19:18:00,1708975080000,79.659,79.659,79.472,79.627,24200.0,79.5492,109 | |
| 2024-02-26 19:19:00,1708975140000,79.4735,79.627,79.378,79.397,24760.0,79.5074,104 | |
| 2024-02-26 19:20:00,1708975200000,79.397,79.6753,79.397,79.6753,25790.0,79.562,94 | |
| 2024-02-26 19:21:00,1708975260000,79.59,79.8,79.59,79.66,25220.0,79.6716,128 | |
| 2024-02-26 19:22:00,1708975320000,79.8028,79.8925,79.7504,79.8,48800.0,79.7972,176 | |
| 2024-02-26 19:23:00,1708975380000,79.811,79.977,79.8,79.9165,71500.0,79.8921,217 | |
| 2024-02-26 19:24:00,1708975440000,79.9,79.998,79.9,79.9115,55410.0,79.9316,164 | |
| 2024-02-26 19:25:00,1708975500000,79.99,80.088,79.75,79.9379,302270.0,80.004,461 | |
| 2024-02-26 19:26:00,1708975560000,80.0,80.0,79.797,79.797,37060.0,79.9064,159 | |
| 2024-02-26 19:27:00,1708975620000,79.768,79.899,79.75,79.793,23060.0,79.7652,106 | |
| 2024-02-26 19:28:00,1708975680000,79.788,79.79,79.663,79.7851,62340.0,79.7091,156 | |
| 2024-02-26 19:29:00,1708975740000,79.609,79.684,79.367,79.493,45850.0,79.5511,128 | |
| 2024-02-26 19:30:00,1708975800000,79.552,79.974,79.5186,79.974,41020.0,79.7176,149 | |
| 2024-02-26 19:31:00,1708975860000,79.985,79.985,79.9,79.927,23260.0,79.9341,58 | |
| 2024-02-26 19:32:00,1708975920000,80.0,80.127,79.65,79.65,65070.0,79.9918,203 | |
| 2024-02-26 19:33:00,1708975980000,79.609,80.1,79.609,80.1,10480.0,79.8142,40 | |
| 2024-02-26 19:34:00,1708976040000,79.609,79.998,79.609,79.973,11420.0,79.863,54 | |
| 2024-02-26 19:35:00,1708976100000,79.8408,80.0,79.8408,80.0,11650.0,79.9368,71 | |
| 2024-02-26 19:36:00,1708976160000,79.882,80.119,79.7665,80.115,71190.0,80.0727,208 | |
| 2024-02-26 19:37:00,1708976220000,80.147,80.25,80.0455,80.25,38260.0,80.1669,197 | |
| 2024-02-26 19:38:00,1708976280000,80.1965,80.25,79.8891,79.909,50950.0,80.0596,149 | |
| 2024-02-26 19:39:00,1708976340000,79.888,80.143,79.888,80.143,25840.0,79.9694,109 | |
| 2024-02-26 19:40:00,1708976400000,79.9268,80.0872,79.767,79.767,22770.0,79.9836,54 | |
| 2024-02-26 19:41:00,1708976460000,79.967,80.1,79.942,79.959,27790.0,80.0175,78 | |
| 2024-02-26 19:42:00,1708976520000,79.906,80.499,79.881,80.4849,221190.0,80.2266,544 | |
| 2024-02-26 19:43:00,1708976580000,80.376,80.6,80.374,80.55,136530.0,80.5248,498 | |
| 2024-02-26 19:44:00,1708976640000,80.5983,80.6,80.3705,80.456,27900.0,80.4963,123 | |
| 2024-02-26 19:45:00,1708976700000,80.599,80.599,80.303,80.306,28700.0,80.4005,130 | |
| 2024-02-26 19:46:00,1708976760000,80.322,80.322,80.082,80.082,39810.0,80.2644,132 | |
| 2024-02-26 19:47:00,1708976820000,80.234,80.58,80.234,80.4108,20210.0,80.3728,105 | |
| 2024-02-26 19:48:00,1708976880000,80.5188,80.698,80.163,80.47,51320.0,80.4764,228 | |
| 2024-02-26 19:49:00,1708976940000,80.4,80.45,80.339,80.35,14820.0,80.3946,83 | |
| 2024-02-26 19:50:00,1708977000000,80.5156,80.5156,80.2291,80.3,58200.0,80.3606,111 | |
| 2024-02-26 19:51:00,1708977060000,80.4299,80.5405,80.346,80.5405,23240.0,80.4444,67 | |
| 2024-02-26 19:52:00,1708977120000,80.6689,80.749,80.564,80.58,37200.0,80.6539,176 | |
| 2024-02-26 19:53:00,1708977180000,80.6,80.748,80.517,80.748,30790.0,80.6505,133 | |
| 2024-02-26 19:54:00,1708977240000,80.722,80.8,80.6,80.6645,46680.0,80.6686,162 | |
| 2024-02-26 19:55:00,1708977300000,80.749,80.749,80.5,80.5,34560.0,80.5586,124 | |
| 2024-02-26 19:56:00,1708977360000,80.548,80.634,80.448,80.494,30550.0,80.5301,95 | |
| 2024-02-26 19:57:00,1708977420000,80.634,80.634,80.402,80.575,14310.0,80.5311,58 | |
| 2024-02-26 19:58:00,1708977480000,80.577,80.6448,80.44,80.6448,37850.0,80.6033,117 | |
| 2024-02-26 19:59:00,1708977540000,80.5985,80.6946,80.5985,80.6672,29970.0,80.6644,127 | |
| 2024-02-26 20:00:00,1708977600000,80.614,80.779,80.614,80.7155,39680.0,80.7165,150 | |
| 2024-02-26 20:01:00,1708977660000,80.748,80.797,80.558,80.6,55560.0,80.6609,132 | |
| 2024-02-26 20:02:00,1708977720000,80.633,80.796,80.633,80.682,53090.0,80.6936,111 | |
| 2024-02-26 20:03:00,1708977780000,80.6647,80.798,80.55,80.6005,77600.0,80.6609,176 | |
| 2024-02-26 20:04:00,1708977840000,80.5697,80.6,80.519,80.6,22930.0,80.5567,69 | |
| 2024-02-26 20:05:00,1708977900000,80.695,80.75,80.6,80.704,46760.0,80.6997,129 | |
| 2024-02-26 20:06:00,1708977960000,80.7465,80.758,80.6,80.728,64520.0,80.6568,160 | |
| 2024-02-26 20:07:00,1708978020000,80.75,80.8,80.675,80.777,56060.0,80.7412,174 | |
| 2024-02-26 20:08:00,1708978080000,80.7603,80.853,80.7603,80.824,27820.0,80.8156,78 | |
| 2024-02-26 20:09:00,1708978140000,80.8495,80.9,80.81,80.81,63080.0,80.8673,346 | |
| 2024-02-26 20:10:00,1708978200000,80.936,80.995,80.734,80.752,55900.0,80.8711,183 | |
| 2024-02-26 20:11:00,1708978260000,80.874,80.874,80.558,80.558,28910.0,80.6938,123 | |
| 2024-02-26 20:12:00,1708978320000,80.5,80.589,80.403,80.5355,56320.0,80.4759,176 | |
| 2024-02-26 20:13:00,1708978380000,80.5,80.688,80.5,80.6234,63890.0,80.571,137 | |
| 2024-02-26 20:14:00,1708978440000,80.655,80.655,80.225,80.3154,82880.0,80.4059,239 | |
| 2024-02-26 20:15:00,1708978500000,80.348,80.348,80.098,80.098,62140.0,80.1633,196 | |
| 2024-02-26 20:16:00,1708978560000,80.112,80.429,80.112,80.137,43820.0,80.2216,136 | |
| 2024-02-26 20:17:00,1708978620000,80.13,80.361,79.9,79.9,106670.0,80.0835,256 | |
| 2024-02-26 20:18:00,1708978680000,79.937,79.975,79.75,79.75,92160.0,79.922,321 | |
| 2024-02-26 20:19:00,1708978740000,79.979,80.099,79.837,79.981,105390.0,79.978,203 | |
| 2024-02-26 20:20:00,1708978800000,80.124,80.124,80.016,80.077,17750.0,80.0715,85 | |
| 2024-02-26 20:21:00,1708978860000,80.055,80.111,79.871,79.931,60210.0,79.9434,198 | |
| 2024-02-26 20:22:00,1708978920000,79.815,79.915,79.7,79.781,45360.0,79.7826,184 | |
| 2024-02-26 20:23:00,1708978980000,79.9,79.951,79.7,79.75,34850.0,79.7859,199 | |
| 2024-02-26 20:24:00,1708979040000,79.748,79.818,79.502,79.502,37770.0,79.6958,144 | |
| 2024-02-26 20:25:00,1708979100000,79.5,79.699,79.3015,79.499,55910.0,79.4304,259 | |
| 2024-02-26 20:27:00,1708979220000,79.507,79.57,79.201,79.303,78140.0,79.3951,347 | |
| 2024-02-26 20:28:00,1708979280000,79.3,79.47,79.25,79.4546,29890.0,79.3806,153 | |
| 2024-02-26 20:29:00,1708979340000,79.4638,79.668,79.377,79.668,24110.0,79.4637,191 | |
| 2024-02-26 20:30:00,1708979400000,79.5925,79.818,79.587,79.672,45830.0,79.6433,233 | |
| 2024-02-26 20:31:00,1708979460000,79.501,79.839,79.501,79.501,14350.0,79.6461,122 | |
| 2024-02-26 20:32:00,1708979520000,79.717,79.717,79.496,79.517,31180.0,79.5722,141 | |
| 2024-02-26 20:33:00,1708979580000,79.401,79.552,79.396,79.396,14000.0,79.4467,76 | |
| 2024-02-26 20:34:00,1708979640000,79.508,79.595,79.4013,79.469,30650.0,79.4992,90 | |
| 2024-02-26 20:35:00,1708979700000,79.526,79.526,79.3375,79.3375,26010.0,79.3792,115 | |
| 2024-02-26 20:36:00,1708979760000,79.4935,79.6,79.473,79.6,25680.0,79.5148,99 | |
| 2024-02-26 20:37:00,1708979820000,79.717,79.831,79.565,79.759,20160.0,79.7283,86 | |
| 2024-02-26 20:38:00,1708979880000,79.784,79.9455,79.76,79.9,37640.0,79.8484,106 | |
| 2024-02-26 20:39:00,1708979940000,79.986,80.0385,79.615,79.615,68230.0,79.8901,219 | |
| 2024-02-26 20:40:00,1708980000000,79.701,79.738,79.569,79.675,23170.0,79.6646,89 | |
| 2024-02-26 20:41:00,1708980060000,79.747,79.801,79.604,79.7,19630.0,79.6549,53 | |
| 2024-02-26 20:42:00,1708980120000,79.7,79.78,79.7,79.78,17150.0,79.7472,99 | |
| 2024-02-26 20:43:00,1708980180000,79.845,79.905,79.807,79.888,35120.0,79.861,142 | |
| 2024-02-26 20:44:00,1708980240000,79.969,79.978,79.856,79.8793,34260.0,79.9305,141 | |
| 2024-02-26 20:45:00,1708980300000,79.922,79.9374,79.845,79.9145,37590.0,79.8989,96 | |
| 2024-02-26 20:46:00,1708980360000,79.87,79.898,79.8,79.879,35950.0,79.8644,162 | |
| 2024-02-26 20:47:00,1708980420000,79.876,80.0,79.755,79.8185,37300.0,79.8943,153 | |
| 2024-02-26 20:48:00,1708980480000,79.932,79.933,79.732,79.933,26190.0,79.8229,149 | |
| 2024-02-26 20:49:00,1708980540000,79.8505,79.918,79.849,79.918,41850.0,79.8894,171 | |
| 2024-02-26 20:50:00,1708980600000,80.0,80.0985,79.932,79.945,65120.0,79.9952,262 | |
| 2024-02-26 20:51:00,1708980660000,79.917,79.9595,79.8635,79.915,32530.0,79.8936,145 | |
| 2024-02-26 20:52:00,1708980720000,80.0,80.0,79.901,79.9385,62860.0,79.9225,191 | |
| 2024-02-26 20:53:00,1708980780000,79.884,79.957,79.795,79.957,53450.0,79.9,263 | |
| 2024-02-26 20:54:00,1708980840000,79.874,79.874,79.75,79.782,62640.0,79.82,209 | |
| 2024-02-26 20:55:00,1708980900000,79.814,79.99,79.782,79.896,59660.0,79.8843,317 | |
| 2024-02-26 20:56:00,1708980960000,79.864,79.9245,79.859,79.8615,54700.0,79.8839,251 | |
| 2024-02-26 20:57:00,1708981020000,79.868,79.886,79.7501,79.83,96730.0,79.8005,585 | |
| 2024-02-26 20:58:00,1708981080000,79.83,79.83,79.649,79.657,179940.0,79.7447,703 | |
| 2024-02-26 20:59:00,1708981140000,79.677,79.731,79.529,79.529,212480.0,79.6825,667 | |
| 2024-02-26 21:00:00,1708981200000,79.648,79.648,79.648,79.648,21260.0,79.6474,18 | |
| 2024-02-26 21:03:00,1708981380000,79.601,79.648,79.601,79.648,2720.0,79.6185,18 | |
| 2024-02-26 21:05:00,1708981500000,79.5,79.5,79.2,79.2,10160.0,79.411,25 | |
| 2024-02-26 21:13:00,1708981980000,79.7,79.7,79.7,79.7,1250.0,79.6963,4 | |
| 2024-02-26 21:14:00,1708982040000,79.9,79.9,79.9,79.9,9190.0,79.8842,29 | |
| 2024-02-26 21:18:00,1708982280000,79.98,79.98,79.98,79.98,2550.0,80.001,12 | |
| 2024-02-26 21:20:00,1708982400000,79.648,80.2,79.648,80.2,7070.0,79.9852,18 | |
| 2024-02-26 21:21:00,1708982460000,80.2,80.2,80.2,80.2,2350.0,80.1953,13 | |
| 2024-02-26 21:27:00,1708982820000,80.3,80.3,80.3,80.3,1080.0,80.3042,3 | |
| 2024-02-26 21:28:00,1708982880000,80.257,80.257,80.257,80.257,3750.0,80.2642,8 | |
| 2024-02-26 21:30:00,1708983000000,80.2,80.2,80.2,80.2,5570.0,80.22,16 | |
| 2024-02-26 21:38:00,1708983480000,80.2,80.2,80.2,80.2,2650.0,80.2,6 | |
| 2024-02-26 21:55:00,1708984500000,79.94,79.94,79.9,79.9,36920.0,79.9073,49 | |
| 2024-02-26 21:56:00,1708984560000,79.7,79.85,79.7,79.85,25310.0,79.696,16 | |
| 2024-02-26 22:05:00,1708985100000,79.983,79.983,79.983,79.983,3370.0,79.9757,4 | |
| 2024-02-26 22:09:00,1708985340000,79.999,80.0,79.999,80.0,5070.0,80.0037,22 | |
| 2024-02-26 22:14:00,1708985640000,80.08,80.08,80.08,80.08,2360.0,80.0716,6 | |
| 2024-02-26 22:28:00,1708986480000,79.769,79.769,79.769,79.769,4960.0,79.7799,13 | |
| 2024-02-26 22:29:00,1708986540000,79.799,79.799,79.793,79.793,3400.0,79.7943,8 | |
| 2024-02-26 22:43:00,1708987380000,79.667,79.667,79.667,79.667,4960.0,79.6683,18 | |
| 2024-02-26 22:51:00,1708987860000,79.86,79.899,79.86,79.899,3120.0,79.8907,11 | |
| 2024-02-26 23:00:00,1708988400000,79.95,79.95,79.95,79.95,2580.0,79.9891,8 | |
| 2024-02-26 23:05:00,1708988700000,80.1,80.1,80.1,80.1,1500.0,80.0383,2 | |
| 2024-02-26 23:36:00,1708990560000,80.0,80.0,80.0,80.0,3600.0,79.9828,7 | |
| 2024-02-26 23:39:00,1708990740000,80.299,80.299,80.299,80.299,1660.0,80.2043,4 | |
| 2024-02-26 23:59:00,1708991940000,80.194,80.194,80.194,80.194,1000.0,80.194,1 | |
| 2024-02-27 00:25:00,1708993500000,80.5,80.5,80.5,80.5,2030.0,80.4975,2 | |
| 2024-02-27 00:32:00,1708993920000,80.6,80.6,80.6,80.6,3810.0,80.6005,22 | |
| 2024-02-27 00:34:00,1708994040000,80.7,80.7,80.6,80.6,8440.0,80.6394,24 | |
| 2024-02-27 00:36:00,1708994160000,80.597,80.7,80.597,80.65,30810.0,80.661,22 | |
| 2024-02-27 00:38:00,1708994280000,80.7,80.7,80.7,80.7,10170.0,80.6991,4 | |
| 2024-02-27 00:39:00,1708994340000,80.6,80.6,80.6,80.6,10270.0,80.6004,7 | |
| 2024-02-27 00:40:00,1708994400000,80.777,80.795,80.679,80.75,23370.0,80.7613,16 | |
| 2024-02-27 00:42:00,1708994520000,80.75,80.75,80.75,80.75,1290.0,80.7387,3 | |
| 2024-02-27 00:43:00,1708994580000,80.65,80.65,80.65,80.65,3360.0,80.6501,9 | |
| 2024-02-27 00:44:00,1708994640000,80.602,80.602,80.602,80.602,2330.0,80.6041,5 | |
| 2024-02-27 00:46:00,1708994760000,80.623,80.623,80.623,80.623,1540.0,80.6492,7 | |
| 2024-02-27 00:50:00,1708995000000,80.632,80.7,80.632,80.7,11280.0,80.6923,4 | |
| 2024-02-27 00:51:00,1708995060000,80.111,80.111,80.111,80.111,2130.0,80.168,5 | |
| 2024-02-27 00:57:00,1708995420000,80.7,80.7,80.7,80.7,3610.0,80.6994,14 | |
| 2024-02-27 00:58:00,1708995480000,80.729,80.75,80.7,80.7,8860.0,80.7136,18 | |
| 2024-02-27 09:02:00,1709024520000,84.5,84.5,84.5,84.5,2150.0,84.488,23 | |
| 2024-02-27 09:04:00,1709024640000,84.0,84.0,84.0,84.0,3780.0,84.0235,14 | |
| 2024-02-27 09:06:00,1709024760000,84.0,84.0,84.0,84.0,5530.0,83.9821,29 | |
| 2024-02-27 09:16:00,1709025360000,83.65,83.65,83.65,83.65,5070.0,83.4337,25 | |
| 2024-02-27 09:19:00,1709025540000,83.9,84.0,83.9,84.0,6740.0,83.9344,23 | |
| 2024-02-27 09:20:00,1709025600000,84.2,84.2,84.0,84.0,5150.0,84.1508,10 | |
| 2024-02-27 09:21:00,1709025660000,84.385,84.4,84.385,84.4,5170.0,84.3792,11 | |
| 2024-02-27 09:25:00,1709025900000,83.5,83.5,83.5,83.5,8400.0,83.7429,36 | |
| 2024-02-27 09:26:00,1709025960000,84.482,84.5,84.482,84.5,11120.0,84.4325,37 | |
| 2024-02-27 09:29:00,1709026140000,84.5,84.5,84.5,84.5,10540.0,84.4824,22 | |
| 2024-02-27 09:36:00,1709026560000,84.5,84.5,84.5,84.5,6080.0,84.5004,9 | |
| 2024-02-27 09:37:00,1709026620000,84.4,84.4,84.4,84.4,4470.0,84.4178,11 | |
| 2024-02-27 09:44:00,1709027040000,84.8,84.8,84.8,84.8,4470.0,84.8297,22 | |
| 2024-02-27 10:18:00,1709029080000,84.999,84.999,84.999,84.999,3500.0,85.0139,54 | |
| 2024-02-27 10:39:00,1709030340000,84.99,84.99,84.99,84.99,2780.0,84.9902,15 | |
| 2024-02-27 10:54:00,1709031240000,84.9,84.9,84.9,84.9,2390.0,84.8996,10 | |
| 2024-02-27 11:05:00,1709031900000,84.6,84.6,84.6,84.6,1760.0,84.6071,15 | |
| 2024-02-27 11:07:00,1709032020000,84.6,84.6,84.6,84.6,4500.0,84.5299,31 | |
| 2024-02-27 11:12:00,1709032320000,84.45,84.45,84.45,84.45,2670.0,84.4359,19 | |
| 2024-02-27 11:13:00,1709032380000,84.6,84.6,84.6,84.6,2880.0,84.5734,11 | |
| 2024-02-27 11:21:00,1709032860000,84.7,84.7,84.7,84.7,1530.0,84.7257,6 | |
| 2024-02-27 11:24:00,1709033040000,84.501,84.501,84.501,84.501,3900.0,84.5224,27 | |
| 2024-02-27 11:27:00,1709033220000,84.898,84.898,84.898,84.898,1530.0,84.8891,6 | |
| 2024-02-27 11:41:00,1709034060000,84.621,84.621,84.621,84.621,1580.0,84.666,13 | |
| 2024-02-27 11:44:00,1709034240000,84.56,84.56,84.5,84.5,6510.0,84.5296,16 | |
| 2024-02-27 11:45:00,1709034300000,84.5,84.5,84.5,84.5,18450.0,84.5088,30 | |
| 2024-02-27 11:59:00,1709035140000,84.8,84.8,84.8,84.8,2430.0,84.795,11 | |
| 2024-02-27 12:00:00,1709035200000,84.899,84.899,84.899,84.899,19110.0,84.9252,135 | |
| 2024-02-27 12:01:00,1709035260000,85.15,85.298,85.15,85.298,32030.0,85.227,100 | |
| 2024-02-27 12:02:00,1709035320000,85.053,85.053,85.0,85.0,6520.0,85.0675,21 | |
| 2024-02-27 12:03:00,1709035380000,85.299,85.299,85.299,85.299,2770.0,85.261,17 | |
| 2024-02-27 12:04:00,1709035440000,85.32,85.32,85.32,85.32,7070.0,85.3114,30 | |
| 2024-02-27 12:05:00,1709035500000,85.3,85.3,85.3,85.3,10820.0,85.2921,30 | |
| 2024-02-27 12:07:00,1709035620000,85.55,85.55,85.5,85.5,5750.0,85.5055,42 | |
| 2024-02-27 12:09:00,1709035740000,85.74,85.74,85.74,85.74,1920.0,85.7527,19 | |
| 2024-02-27 12:10:00,1709035800000,85.899,86.0,85.899,86.0,14470.0,85.9419,58 | |
| 2024-02-27 12:13:00,1709035980000,86.097,86.133,86.097,86.133,8610.0,86.1198,31 | |
| 2024-02-27 12:14:00,1709036040000,86.294,86.294,86.294,86.294,7810.0,86.215,31 | |
| 2024-02-27 12:16:00,1709036160000,86.12,86.12,86.1,86.1,10060.0,86.1482,40 | |
| 2024-02-27 12:17:00,1709036220000,85.9,85.9,85.9,85.9,5880.0,85.9517,51 | |
| 2024-02-27 12:18:00,1709036280000,86.093,86.198,86.093,86.198,23180.0,86.2026,57 | |
| 2024-02-27 12:21:00,1709036460000,86.4,86.4,86.4,86.4,8210.0,86.4275,46 | |
| 2024-02-27 12:23:00,1709036580000,86.6,86.8,86.6,86.8,13910.0,86.7733,35 | |
| 2024-02-27 12:24:00,1709036640000,86.744,86.744,86.744,86.744,3670.0,86.9279,38 | |
| 2024-02-27 12:27:00,1709036820000,87.2,87.2,87.2,87.2,6150.0,87.1914,40 | |
| 2024-02-27 12:28:00,1709036880000,87.0,87.0,87.0,87.0,2040.0,87.0041,12 | |
| 2024-02-27 12:29:00,1709036940000,86.9,86.9,86.9,86.9,6000.0,86.8906,25 | |
| 2024-02-27 12:31:00,1709037060000,87.108,87.108,87.1,87.1,10320.0,87.0791,45 | |
| 2024-02-27 12:32:00,1709037120000,87.39,87.885,87.39,87.885,17010.0,87.6478,117 | |
| 2024-02-27 12:34:00,1709037240000,87.8,87.8,87.8,87.8,4320.0,87.8667,44 | |
| 2024-02-27 12:35:00,1709037300000,87.721,87.721,87.5,87.5,14480.0,87.6433,48 | |
| 2024-02-27 12:38:00,1709037480000,87.9,87.9,87.9,87.9,3390.0,87.8951,18 | |
| 2024-02-27 12:40:00,1709037600000,87.9,88.0,87.9,88.0,23510.0,87.9443,81 | |
| 2024-02-27 12:42:00,1709037720000,88.5,88.5,88.3,88.3,9850.0,88.4001,39 | |
| 2024-02-27 12:43:00,1709037780000,88.22,88.5,88.22,88.4,22370.0,88.3992,44 | |
| 2024-02-27 12:46:00,1709037960000,88.24,88.301,88.24,88.301,10630.0,88.3028,76 | |
| 2024-02-27 12:48:00,1709038080000,88.24,88.24,88.24,88.24,4090.0,88.2735,22 | |
| 2024-02-27 12:49:00,1709038140000,88.3,88.3,88.0,88.0,12460.0,88.0491,53 | |
| 2024-02-27 12:50:00,1709038200000,88.04,88.04,88.0,88.0,4370.0,88.0393,18 | |
| 2024-02-27 12:51:00,1709038260000,87.955,87.955,87.9,87.9,10750.0,87.9401,45 | |
| 2024-02-27 12:53:00,1709038380000,87.8,87.8,87.76,87.76,9060.0,87.8322,42 | |
| 2024-02-27 12:55:00,1709038500000,87.826,88.022,87.826,88.022,7490.0,87.9827,35 | |
| 2024-02-27 12:56:00,1709038560000,88.0,88.0,88.0,88.0,6060.0,88.0094,28 | |
| 2024-02-27 12:57:00,1709038620000,87.777,87.777,87.52,87.52,10310.0,87.6195,38 | |
| 2024-02-27 12:58:00,1709038680000,87.5,87.5,87.311,87.311,13910.0,87.3694,50 | |
| 2024-02-27 12:59:00,1709038740000,87.35,87.35,87.195,87.195,8640.0,87.2429,37 | |
| 2024-02-27 13:00:00,1709038800000,85.2987,88.6487,85.0,87.311,230480.0,86.8269,445 | |
| 2024-02-27 13:01:00,1709038860000,87.022,87.103,83.98,83.98,22230.0,86.6446,117 | |
| 2024-02-27 13:03:00,1709038980000,87.0228,87.5,87.0228,87.5,25640.0,87.0507,72 | |
| 2024-02-27 13:04:00,1709039040000,87.9,88.5,87.9,88.3,10680.0,86.5632,77 | |
| 2024-02-27 13:05:00,1709039100000,87.4,87.4,87.4,87.4,11290.0,84.9307,113 | |
| 2024-02-27 13:06:00,1709039160000,87.7,87.8,87.7,87.8,5950.0,87.7279,24 | |
| 2024-02-27 13:08:00,1709039280000,88.0,88.0,87.945,87.945,9990.0,87.9217,46 | |
| 2024-02-27 13:09:00,1709039340000,87.88,87.989,87.88,87.989,3080.0,87.9177,23 | |
| 2024-02-27 13:10:00,1709039400000,87.527,87.8976,87.527,87.8976,9820.0,87.6367,78 | |
| 2024-02-27 13:11:00,1709039460000,87.8,87.8,87.8,87.8,3160.0,87.7695,15 | |
| 2024-02-27 13:12:00,1709039520000,87.6,87.6,87.6,87.6,9250.0,87.6072,21 | |
| 2024-02-27 13:13:00,1709039580000,87.401,87.405,87.401,87.405,10750.0,87.4936,61 | |
| 2024-02-27 13:15:00,1709039700000,87.9,87.9,87.9,87.9,7630.0,87.9225,40 | |
| 2024-02-27 13:16:00,1709039760000,88.0,88.0,87.799,88.0,70510.0,87.9589,51 | |
| 2024-02-27 13:17:00,1709039820000,88.187,88.187,88.187,88.187,4890.0,87.9837,17 | |
| 2024-02-27 13:18:00,1709039880000,87.9,88.095,87.9,88.095,3490.0,87.9578,15 | |
| 2024-02-27 13:19:00,1709039940000,87.95,87.95,87.95,87.95,6550.0,87.9533,22 | |
| 2024-02-27 13:20:00,1709040000000,87.811,87.811,87.811,87.811,5210.0,87.8868,25 | |
| 2024-02-27 13:21:00,1709040060000,87.621,87.7,87.511,87.7,23610.0,87.5257,76 | |
| 2024-02-27 13:22:00,1709040120000,87.5,87.5,87.5,87.5,6000.0,87.4063,25 | |
| 2024-02-27 13:23:00,1709040180000,87.2,87.2,87.2,87.2,2400.0,87.2521,15 | |
| 2024-02-27 13:24:00,1709040240000,87.3,87.3,87.279,87.3,9890.0,87.3123,37 | |
| 2024-02-27 13:25:00,1709040300000,87.4,87.8,87.2,87.298,30480.0,87.4769,86 | |
| 2024-02-27 13:26:00,1709040360000,87.171,87.4,87.0,87.4,23230.0,87.2164,69 | |
| 2024-02-27 13:27:00,1709040420000,87.3,87.3,86.816,86.816,5410.0,87.101,18 | |
| 2024-02-27 13:28:00,1709040480000,87.3,87.3,87.3,87.3,28950.0,87.2987,36 | |
| 2024-02-27 13:29:00,1709040540000,87.3,87.3,87.3,87.3,5220.0,87.2723,25 | |
| 2024-02-27 13:30:00,1709040600000,87.3,87.3,87.3,87.3,2880.0,87.2744,18 | |
| 2024-02-27 13:43:00,1709041380000,87.5,87.5,87.5,87.5,9730.0,87.5664,47 | |
| 2024-02-27 13:44:00,1709041440000,87.879,87.879,87.879,87.879,2360.0,87.8506,11 | |
| 2024-02-27 13:47:00,1709041620000,87.98,87.98,87.98,87.98,7180.0,87.9734,47 | |
| 2024-02-27 13:50:00,1709041800000,88.0,88.0,88.0,88.0,1930.0,88.0309,8 | |
| 2024-02-27 13:51:00,1709041860000,87.825,88.0994,87.825,88.0994,4300.0,87.9743,44 | |
| 2024-02-27 13:54:00,1709042040000,88.0,88.2,88.0,88.199,20440.0,88.1741,71 | |
| 2024-02-27 13:57:00,1709042220000,88.3,88.3,88.2,88.2,5230.0,88.2252,22 | |
| 2024-02-27 14:00:00,1709042400000,88.1,88.1,88.1,88.1,6190.0,88.2403,26 | |
| 2024-02-27 14:01:00,1709042460000,88.399,88.399,88.399,88.399,3000.0,88.3468,14 | |
| 2024-02-27 14:02:00,1709042520000,88.1,88.1,88.1,88.1,6660.0,88.1178,30 | |
| 2024-02-27 14:03:00,1709042580000,87.9,88.0,87.9,88.0,13960.0,87.9345,42 | |
| 2024-02-27 14:07:00,1709042820000,87.7559,87.7559,87.7559,87.7559,2390.0,87.7068,11 | |
| 2024-02-27 14:09:00,1709042940000,87.5606,87.5606,87.5606,87.5606,2700.0,87.4526,17 | |
| 2024-02-27 14:11:00,1709043060000,87.3,87.3,87.3,87.3,4900.0,87.2996,26 | |
| 2024-02-27 14:12:00,1709043120000,87.466,87.466,87.465,87.465,5440.0,87.3716,20 | |
| 2024-02-27 14:13:00,1709043180000,87.466,87.466,87.3,87.3,27680.0,87.2998,19 | |
| 2024-02-27 14:14:00,1709043240000,87.2,87.2,87.1,87.1,12280.0,87.1797,35 | |
| 2024-02-27 14:15:00,1709043300000,87.068,87.068,87.068,87.068,11930.0,87.0257,72 | |
| 2024-02-27 14:16:00,1709043360000,87.0,87.3,87.0,87.3,6650.0,87.1669,26 | |
| 2024-02-27 14:17:00,1709043420000,87.21,87.3,87.144,87.3,11970.0,87.167,23 | |
| 2024-02-27 14:18:00,1709043480000,87.29,87.29,87.29,87.29,7160.0,87.3083,23 | |
| 2024-02-27 14:19:00,1709043540000,87.466,87.466,87.466,87.466,25230.0,87.462,14 | |
| 2024-02-27 14:21:00,1709043660000,87.388,87.388,87.144,87.144,10800.0,87.2395,46 | |
| 2024-02-27 14:22:00,1709043720000,87.144,87.144,86.5,86.5,52810.0,86.6585,128 | |
| 2024-02-27 14:23:00,1709043780000,86.79,86.79,86.4,86.4,7630.0,86.5938,45 | |
| 2024-02-27 14:24:00,1709043840000,86.223,86.223,86.223,86.223,4930.0,86.2158,25 | |
| 2024-02-27 14:25:00,1709043900000,86.606,86.611,86.6,86.611,13270.0,86.719,43 | |
| 2024-02-27 14:27:00,1709044020000,86.9,86.9,86.9,86.9,6060.0,86.8364,32 | |
| 2024-02-27 14:29:00,1709044140000,86.215,86.215,86.215,86.215,10390.0,86.4097,67 | |
| 2024-02-27 14:30:00,1709044200000,86.61,87.6,86.316,86.901,925620.0,86.8852,2107 | |
| 2024-02-27 14:31:00,1709044260000,87.1,87.18,85.5958,86.0,421560.0,86.524,1002 | |
| 2024-02-27 14:32:00,1709044320000,85.93,85.999,84.85,85.4673,374930.0,85.2281,1098 | |
| 2024-02-27 14:33:00,1709044380000,85.413,86.263,85.0,86.17,301070.0,85.5864,812 | |
| 2024-02-27 14:34:00,1709044440000,86.3,86.698,85.847,86.541,171330.0,86.1507,562 | |
| 2024-02-27 14:35:00,1709044500000,86.7,87.278,86.7,87.277,340680.0,86.9932,794 | |
| 2024-02-27 14:36:00,1709044560000,87.1475,87.596,86.778,87.2,273700.0,87.289,843 | |
| 2024-02-27 14:37:00,1709044620000,87.36,89.0,87.36,88.96,395970.0,88.3579,1285 | |
| 2024-02-27 14:38:00,1709044680000,88.8575,89.0,87.376,87.5074,265160.0,88.1041,856 | |
| 2024-02-27 14:39:00,1709044740000,87.5,87.502,85.603,85.853,213720.0,86.5559,646 | |
| 2024-02-27 14:40:00,1709044800000,85.889,86.087,85.605,85.8,145970.0,85.8912,473 | |
| 2024-02-27 14:41:00,1709044860000,85.846,86.275,85.6,86.2,147940.0,85.9573,456 | |
| 2024-02-27 14:42:00,1709044920000,86.204,86.999,86.2,86.7,117360.0,86.6521,427 | |
| 2024-02-27 14:43:00,1709044980000,86.582,86.886,86.3648,86.886,143520.0,86.6488,449 | |
| 2024-02-27 14:44:00,1709045040000,86.7121,86.798,85.969,86.282,218910.0,86.3686,578 | |
| 2024-02-27 14:45:00,1709045100000,86.2645,86.4,85.8172,85.888,151030.0,86.1171,425 | |
| 2024-02-27 14:46:00,1709045160000,85.732,86.0,85.239,85.5965,252300.0,85.5745,654 | |
| 2024-02-27 14:47:00,1709045220000,85.292,85.8,85.292,85.522,82300.0,85.5927,295 | |
| 2024-02-27 14:48:00,1709045280000,85.506,85.506,84.351,84.351,233610.0,84.9654,791 | |
| 2024-02-27 14:49:00,1709045340000,84.351,84.779,84.176,84.779,133000.0,84.529,425 | |
| 2024-02-27 14:50:00,1709045400000,84.778,85.273,84.4936,85.084,110190.0,84.9191,347 | |
| 2024-02-27 14:51:00,1709045460000,85.319,85.8,85.319,85.78,111150.0,85.5687,368 | |
| 2024-02-27 14:52:00,1709045520000,85.725,86.149,85.597,85.7742,109920.0,85.853,378 | |
| 2024-02-27 14:53:00,1709045580000,86.1931,86.799,85.85,86.517,85900.0,86.3877,333 | |
| 2024-02-27 14:54:00,1709045640000,86.699,86.895,86.279,86.3,74950.0,86.599,340 | |
| 2024-02-27 14:55:00,1709045700000,86.3797,86.3797,86.0,86.15,46060.0,86.1691,225 | |
| 2024-02-27 14:56:00,1709045760000,85.946,86.205,85.537,85.838,49540.0,85.8946,221 | |
| 2024-02-27 14:57:00,1709045820000,85.635,86.126,85.6021,86.114,61560.0,85.9864,228 | |
| 2024-02-27 14:58:00,1709045880000,86.199,86.227,85.595,85.596,72700.0,85.8524,286 | |
| 2024-02-27 14:59:00,1709045940000,85.8,86.001,85.7,85.813,58470.0,85.8515,196 | |
| 2024-02-27 15:00:00,1709046000000,85.508,85.634,85.2086,85.429,64210.0,85.441,307 | |
| 2024-02-27 15:01:00,1709046060000,85.377,85.717,85.12,85.6091,46540.0,85.5589,201 | |
| 2024-02-27 15:02:00,1709046120000,85.6935,85.6935,85.5,85.5,13650.0,85.6155,130 | |
| 2024-02-27 15:03:00,1709046180000,85.6,85.7,85.4,85.7,53660.0,85.5102,220 | |
| 2024-02-27 15:04:00,1709046240000,85.586,85.999,85.586,85.999,42320.0,85.7477,203 | |
| 2024-02-27 15:05:00,1709046300000,86.05,86.199,85.429,85.429,36050.0,85.8535,192 | |
| 2024-02-27 15:06:00,1709046360000,85.684,85.707,85.3,85.57,52030.0,85.5204,194 | |
| 2024-02-27 15:07:00,1709046420000,85.679,85.926,85.679,85.74,63160.0,85.7812,195 | |
| 2024-02-27 15:08:00,1709046480000,85.7495,85.7495,85.556,85.556,55970.0,85.6292,225 | |
| 2024-02-27 15:09:00,1709046540000,85.8,86.2,85.8,85.8,73410.0,85.9682,208 | |
| 2024-02-27 15:10:00,1709046600000,85.8,85.891,85.113,85.113,79230.0,85.6354,304 | |
| 2024-02-27 15:11:00,1709046660000,85.339,85.339,84.7,84.8,167690.0,84.9312,387 | |
| 2024-02-27 15:12:00,1709046720000,85.049,85.793,85.049,85.701,126860.0,85.403,356 | |
| 2024-02-27 15:13:00,1709046780000,85.522,85.583,85.279,85.499,84190.0,85.3585,166 | |
| 2024-02-27 15:14:00,1709046840000,85.481,85.8,85.351,85.403,73220.0,85.5345,122 | |
| 2024-02-27 15:15:00,1709046900000,85.479,85.8,85.158,85.361,91590.0,85.2742,209 | |
| 2024-02-27 15:16:00,1709046960000,85.229,86.2795,85.229,86.151,106120.0,85.9717,336 | |
| 2024-02-27 15:17:00,1709047020000,86.362,86.698,86.301,86.326,170090.0,86.411,359 | |
| 2024-02-27 15:18:00,1709047080000,86.301,86.776,86.301,86.631,78770.0,86.5902,243 | |
| 2024-02-27 15:19:00,1709047140000,86.629,86.629,86.324,86.324,21500.0,86.4546,146 | |
| 2024-02-27 15:20:00,1709047200000,86.434,86.677,86.224,86.224,82790.0,86.4889,215 | |
| 2024-02-27 15:21:00,1709047260000,86.1609,86.3305,86.0,86.138,69850.0,86.1822,203 | |
| 2024-02-27 15:22:00,1709047320000,86.2,86.424,86.137,86.4,30680.0,86.3324,143 | |
| 2024-02-27 15:23:00,1709047380000,86.335,86.783,86.335,86.783,55010.0,86.55,189 | |
| 2024-02-27 15:24:00,1709047440000,86.776,86.776,86.3075,86.3075,33670.0,86.6009,152 | |
| 2024-02-27 15:25:00,1709047500000,86.488,86.488,86.0,86.06,45860.0,86.2536,169 | |
| 2024-02-27 15:26:00,1709047560000,86.312,86.47,86.237,86.47,25580.0,86.2935,117 | |
| 2024-02-27 15:27:00,1709047620000,86.3,86.3,85.59,85.9375,67470.0,85.9943,198 | |
| 2024-02-27 15:28:00,1709047680000,86.034,86.034,85.7,85.769,22240.0,85.8401,95 | |
| 2024-02-27 15:29:00,1709047740000,85.817,86.1305,85.699,86.1305,32360.0,85.9525,125 | |
| 2024-02-27 15:30:00,1709047800000,86.0,86.2449,85.9881,86.2449,28990.0,86.0971,138 | |
| 2024-02-27 15:31:00,1709047860000,86.125,86.125,85.885,85.885,16230.0,86.0272,104 | |
| 2024-02-27 15:32:00,1709047920000,85.903,86.0,85.8,85.9995,29250.0,85.9379,135 | |
| 2024-02-27 15:33:00,1709047980000,85.977,85.992,85.557,85.557,63530.0,85.8314,163 | |
| 2024-02-27 15:34:00,1709048040000,85.65,85.6995,85.54,85.6995,37080.0,85.6342,108 | |
| 2024-02-27 15:35:00,1709048100000,85.795,86.0,85.673,85.896,50320.0,85.8639,183 | |
| 2024-02-27 15:36:00,1709048160000,85.825,86.559,85.8,86.559,52600.0,86.2733,228 | |
| 2024-02-27 15:37:00,1709048220000,86.665,86.665,86.2384,86.491,43360.0,86.4289,208 | |
| 2024-02-27 15:38:00,1709048280000,86.481,86.491,86.266,86.266,25760.0,86.3533,114 | |
| 2024-02-27 15:39:00,1709048340000,86.3825,86.3825,86.0,86.0245,33770.0,86.1536,176 | |
| 2024-02-27 15:40:00,1709048400000,85.949,86.0135,85.7119,85.968,24630.0,85.9111,91 | |
| 2024-02-27 15:41:00,1709048460000,85.9135,86.603,85.9135,86.484,72030.0,86.3753,210 | |
| 2024-02-27 15:42:00,1709048520000,86.329,86.329,86.0,86.045,24250.0,86.1411,110 | |
| 2024-02-27 15:43:00,1709048580000,86.0,86.1,85.973,86.0,28850.0,85.9895,161 | |
| 2024-02-27 15:44:00,1709048640000,86.0,86.1475,85.8875,85.9455,70510.0,86.0342,156 | |
| 2024-02-27 15:45:00,1709048700000,85.901,85.901,85.567,85.899,91230.0,85.66,222 | |
| 2024-02-27 15:46:00,1709048760000,85.855,85.855,85.454,85.511,122670.0,85.5579,271 | |
| 2024-02-27 15:47:00,1709048820000,85.617,85.617,85.0965,85.496,89060.0,85.3256,244 | |
| 2024-02-27 15:48:00,1709048880000,85.497,86.35,85.497,86.35,75630.0,85.9225,228 | |
| 2024-02-27 15:49:00,1709048940000,86.499,86.595,86.137,86.214,67690.0,86.3155,198 | |
| 2024-02-27 15:50:00,1709049000000,86.06,86.0796,85.7657,86.028,57170.0,86.0403,194 | |
| 2024-02-27 15:51:00,1709049060000,86.199,86.3,86.062,86.2835,82790.0,86.2296,186 | |
| 2024-02-27 15:52:00,1709049120000,86.3565,86.6,86.256,86.256,55950.0,86.4154,208 | |
| 2024-02-27 15:53:00,1709049180000,86.213,86.356,86.213,86.2641,26040.0,86.2253,101 | |
| 2024-02-27 15:54:00,1709049240000,86.007,86.3,86.007,86.008,75990.0,86.1699,166 | |
| 2024-02-27 15:55:00,1709049300000,85.9,85.9,85.253,85.6145,111850.0,85.6435,228 | |
| 2024-02-27 15:56:00,1709049360000,85.728,85.9,85.5,85.748,72590.0,85.775,179 | |
| 2024-02-27 15:57:00,1709049420000,85.748,85.8566,85.5725,85.804,62130.0,85.6986,170 | |
| 2024-02-27 15:58:00,1709049480000,85.999,85.999,85.6,85.752,28000.0,85.7524,90 | |
| 2024-02-27 15:59:00,1709049540000,85.531,85.683,85.474,85.683,49170.0,85.5281,136 | |
| 2024-02-27 16:00:00,1709049600000,85.799,85.799,85.3423,85.762,28950.0,85.5899,111 | |
| 2024-02-27 16:01:00,1709049660000,85.515,85.8068,85.3569,85.789,58910.0,85.6419,123 | |
| 2024-02-27 16:02:00,1709049720000,85.763,85.881,85.7477,85.7496,38950.0,85.8217,102 | |
| 2024-02-27 16:03:00,1709049780000,86.0,86.3,85.926,86.23,49430.0,86.1181,152 | |
| 2024-02-27 16:04:00,1709049840000,86.162,86.162,85.801,85.928,58890.0,85.9294,169 | |
| 2024-02-27 16:05:00,1709049900000,85.932,86.1,85.932,86.1,4360.0,85.9663,46 | |
| 2024-02-27 16:06:00,1709049960000,85.984,86.045,85.7,85.7,106840.0,85.8247,242 | |
| 2024-02-27 16:07:00,1709050020000,85.55,85.729,85.45,85.45,41060.0,85.5527,167 | |
| 2024-02-27 16:08:00,1709050080000,85.4665,85.4665,85.2,85.262,54120.0,85.2979,172 | |
| 2024-02-27 16:09:00,1709050140000,85.104,85.495,84.7,84.8,142870.0,85.0004,414 | |
| 2024-02-27 16:10:00,1709050200000,84.7,85.099,84.651,84.802,169280.0,84.7851,332 | |
| 2024-02-27 16:11:00,1709050260000,84.737,85.399,84.737,85.244,135330.0,85.1288,285 | |
| 2024-02-27 16:12:00,1709050320000,85.163,85.432,85.138,85.159,116250.0,85.2475,234 | |
| 2024-02-27 16:13:00,1709050380000,84.9465,85.04,84.754,84.78,105740.0,84.8314,301 | |
| 2024-02-27 16:14:00,1709050440000,84.78,84.86,84.44,84.86,147520.0,84.687,385 | |
| 2024-02-27 16:15:00,1709050500000,84.6609,85.3,84.6609,85.296,32210.0,85.0671,118 | |
| 2024-02-27 16:16:00,1709050560000,85.1,85.306,85.1,85.3,26570.0,85.2529,113 | |
| 2024-02-27 16:17:00,1709050620000,85.444,85.515,85.067,85.067,39290.0,85.366,141 | |
| 2024-02-27 16:18:00,1709050680000,85.331,85.5,85.3056,85.4094,15250.0,85.2518,89 | |
| 2024-02-27 16:19:00,1709050740000,85.405,85.599,85.201,85.599,24270.0,85.4431,110 | |
| 2024-02-27 16:20:00,1709050800000,85.749,85.832,85.666,85.772,18600.0,85.7502,98 | |
| 2024-02-27 16:21:00,1709050860000,85.872,85.872,85.7195,85.853,19030.0,85.8246,104 | |
| 2024-02-27 16:22:00,1709050920000,85.6655,86.009,85.6655,85.8605,45190.0,85.9204,159 | |
| 2024-02-27 16:23:00,1709050980000,85.8605,86.2,85.8605,86.2,37190.0,86.0623,137 | |
| 2024-02-27 16:24:00,1709051040000,86.1325,86.298,86.0,86.298,62930.0,86.1768,188 | |
| 2024-02-27 16:25:00,1709051100000,86.3,86.666,86.107,86.6,85100.0,86.4758,231 | |
| 2024-02-27 16:26:00,1709051160000,86.6255,86.887,86.6247,86.887,45430.0,86.7561,221 | |
| 2024-02-27 16:27:00,1709051220000,86.837,86.875,86.5185,86.795,33280.0,86.7533,152 | |
| 2024-02-27 16:28:00,1709051280000,86.5752,87.1,86.5752,87.011,100740.0,86.8371,314 | |
| 2024-02-27 16:29:00,1709051340000,87.129,87.3055,87.129,87.219,81530.0,87.2373,213 | |
| 2024-02-27 16:30:00,1709051400000,87.358,87.926,87.3,87.926,217290.0,87.5247,447 | |
| 2024-02-27 16:31:00,1709051460000,87.759,88.315,87.729,88.2615,102500.0,88.0282,378 | |
| 2024-02-27 16:32:00,1709051520000,88.443,88.443,87.601,87.601,62930.0,88.0205,217 | |
| 2024-02-27 16:33:00,1709051580000,87.8,87.953,87.55,87.8431,54060.0,87.7895,157 | |
| 2024-02-27 16:34:00,1709051640000,87.7895,87.942,87.747,87.823,49210.0,87.8649,140 | |
| 2024-02-27 16:35:00,1709051700000,87.701,87.76,87.466,87.4926,40130.0,87.6124,148 | |
| 2024-02-27 16:36:00,1709051760000,87.526,87.526,87.271,87.4485,33340.0,87.4493,151 | |
| 2024-02-27 16:37:00,1709051820000,87.301,87.448,87.288,87.4475,24150.0,87.3671,86 | |
| 2024-02-27 16:38:00,1709051880000,87.4475,87.584,87.3273,87.453,27230.0,87.4507,112 | |
| 2024-02-27 16:39:00,1709051940000,87.491,87.567,87.4375,87.502,18050.0,87.5293,92 | |
| 2024-02-27 16:40:00,1709052000000,87.304,87.5425,87.145,87.145,29000.0,87.2999,132 | |
| 2024-02-27 16:41:00,1709052060000,87.248,87.248,86.8915,86.8915,19900.0,87.0893,118 | |
| 2024-02-27 16:42:00,1709052120000,87.0,87.168,86.502,86.6798,28100.0,86.8342,113 | |
| 2024-02-27 16:43:00,1709052180000,86.69,86.933,86.225,86.8,86540.0,86.5297,210 | |
| 2024-02-27 16:44:00,1709052240000,86.702,86.8,86.5,86.78,25980.0,86.7013,66 | |
| 2024-02-27 16:45:00,1709052300000,86.96,87.806,86.9488,87.806,43950.0,87.3198,170 | |
| 2024-02-27 16:46:00,1709052360000,87.524,87.6245,87.3,87.353,37040.0,87.4223,137 | |
| 2024-02-27 16:47:00,1709052420000,87.5745,87.937,87.355,87.92,43430.0,87.6538,185 | |
| 2024-02-27 16:48:00,1709052480000,87.905,87.942,87.65,87.652,48290.0,87.8114,156 | |
| 2024-02-27 16:49:00,1709052540000,87.6,87.6,87.358,87.561,12020.0,87.5382,76 | |
| 2024-02-27 16:50:00,1709052600000,87.364,87.499,87.173,87.499,19290.0,87.3697,90 | |
| 2024-02-27 16:51:00,1709052660000,87.333,87.52,87.3,87.32,18120.0,87.4185,59 | |
| 2024-02-27 16:52:00,1709052720000,87.697,87.697,87.4,87.5,9650.0,87.5074,39 | |
| 2024-02-27 16:53:00,1709052780000,87.6,87.8,87.6,87.8,31350.0,87.7145,103 | |
| 2024-02-27 16:54:00,1709052840000,87.848,87.894,87.5095,87.5321,20500.0,87.7463,114 | |
| 2024-02-27 16:55:00,1709052900000,87.8,87.8766,87.75,87.815,19880.0,87.7921,75 | |
| 2024-02-27 16:56:00,1709052960000,87.864,87.8938,87.5,87.8,22000.0,87.756,82 | |
| 2024-02-27 16:57:00,1709053020000,87.703,87.794,87.65,87.794,18900.0,87.7183,67 | |
| 2024-02-27 16:58:00,1709053080000,87.5,87.776,87.437,87.437,13200.0,87.5476,103 | |
| 2024-02-27 16:59:00,1709053140000,87.338,87.338,87.338,87.338,12090.0,87.5589,79 | |
| 2024-02-27 17:00:00,1709053200000,87.792,88.064,87.749,87.8923,43630.0,87.9375,187 | |
| 2024-02-27 17:01:00,1709053260000,88.0,88.199,87.838,88.0,30610.0,88.1263,107 | |
| 2024-02-27 17:02:00,1709053320000,87.975,88.019,87.919,87.919,15210.0,88.0166,101 | |
| 2024-02-27 17:03:00,1709053380000,88.0,88.0,87.912,87.956,27730.0,87.9899,111 | |
| 2024-02-27 17:04:00,1709053440000,88.0,88.0038,87.8,87.8,36970.0,87.925,118 | |
| 2024-02-27 17:05:00,1709053500000,88.0,88.199,87.801,87.991,22910.0,87.9646,90 | |
| 2024-02-27 17:06:00,1709053560000,88.0,88.1,87.971,88.0,20900.0,88.0101,81 | |
| 2024-02-27 17:07:00,1709053620000,87.85,88.394,87.85,88.394,21440.0,88.1403,125 | |
| 2024-02-27 17:08:00,1709053680000,88.243,88.2504,88.0,88.2504,56830.0,88.045,80 | |
| 2024-02-27 17:09:00,1709053740000,88.016,88.3,88.016,88.299,7470.0,88.1784,60 | |
| 2024-02-27 17:10:00,1709053800000,88.025,88.025,87.703,87.718,41990.0,87.8841,162 | |
| 2024-02-27 17:11:00,1709053860000,87.463,87.8,87.404,87.7098,39290.0,87.7322,107 | |
| 2024-02-27 17:12:00,1709053920000,87.799,87.8,87.5,87.8,25550.0,87.7203,104 | |
| 2024-02-27 17:13:00,1709053980000,87.8,87.926,87.547,87.926,18790.0,87.7808,76 | |
| 2024-02-27 17:14:00,1709054040000,87.6591,87.6591,87.6591,87.6591,6350.0,87.6608,26 | |
| 2024-02-27 17:15:00,1709054100000,87.6575,87.813,87.6575,87.719,10610.0,87.7354,51 | |
| 2024-02-27 17:16:00,1709054160000,87.6505,87.7,87.586,87.586,7880.0,87.6443,69 | |
| 2024-02-27 17:17:00,1709054220000,87.7,87.701,87.65,87.65,21660.0,87.6769,75 | |
| 2024-02-27 17:18:00,1709054280000,87.627,87.7,87.627,87.7,10370.0,87.6595,61 | |
| 2024-02-27 17:19:00,1709054340000,87.606,87.813,87.606,87.813,22000.0,87.7311,80 | |
| 2024-02-27 17:20:00,1709054400000,87.8,88.054,87.638,87.7875,48110.0,87.8907,129 | |
| 2024-02-27 17:21:00,1709054460000,87.85,87.9,87.7465,87.8,17740.0,87.8203,72 | |
| 2024-02-27 17:22:00,1709054520000,87.81,87.853,87.737,87.737,40540.0,87.7854,142 | |
| 2024-02-27 17:23:00,1709054580000,87.6495,87.7725,87.6495,87.7725,10580.0,87.7178,64 | |
| 2024-02-27 17:24:00,1709054640000,87.8507,87.8507,87.63,87.63,22470.0,87.6947,117 | |
| 2024-02-27 17:25:00,1709054700000,87.602,87.68,87.5,87.5,41040.0,87.5946,118 | |
| 2024-02-27 17:26:00,1709054760000,87.545,87.688,87.2,87.325,49340.0,87.4946,127 | |
| 2024-02-27 17:27:00,1709054820000,87.39,87.5,87.363,87.5,31030.0,87.4156,93 | |
| 2024-02-27 17:28:00,1709054880000,87.4675,87.7139,87.365,87.365,12970.0,87.5751,62 | |
| 2024-02-27 17:29:00,1709054940000,87.473,87.697,87.21,87.307,26010.0,87.5065,94 | |
| 2024-02-27 17:30:00,1709055000000,87.373,87.477,87.2,87.4,47310.0,87.2678,173 | |
| 2024-02-27 17:31:00,1709055060000,87.031,87.367,87.031,87.367,10890.0,87.2495,53 | |
| 2024-02-27 17:32:00,1709055120000,87.065,87.337,87.065,87.1668,12050.0,87.1645,70 | |
| 2024-02-27 17:33:00,1709055180000,87.2438,87.2438,87.1535,87.1535,6780.0,87.1347,47 | |
| 2024-02-27 17:34:00,1709055240000,87.1946,87.2,86.883,86.9094,22270.0,87.0175,107 | |
| 2024-02-27 17:35:00,1709055300000,87.0,87.2,86.973,86.998,18560.0,87.0184,81 | |
| 2024-02-27 17:36:00,1709055360000,86.95,87.5,86.95,87.5,30210.0,87.3252,145 | |
| 2024-02-27 17:37:00,1709055420000,87.009,87.474,87.009,87.2,15640.0,87.2523,62 | |
| 2024-02-27 17:38:00,1709055480000,87.3617,87.3617,86.8,86.8,12320.0,87.0095,86 | |
| 2024-02-27 17:39:00,1709055540000,86.801,86.969,86.439,86.45,114240.0,86.7432,142 | |
| 2024-02-27 17:40:00,1709055600000,86.4,86.5,86.2,86.469,40570.0,86.3862,138 | |
| 2024-02-27 17:41:00,1709055660000,86.5044,86.7419,86.5044,86.682,39000.0,86.6868,106 | |
| 2024-02-27 17:42:00,1709055720000,86.673,86.673,86.2925,86.643,29360.0,86.4909,103 | |
| 2024-02-27 17:44:00,1709055840000,86.636,86.636,86.007,86.1929,12500.0,86.2828,86 | |
| 2024-02-27 17:45:00,1709055900000,86.2845,86.508,86.007,86.252,14400.0,86.3412,49 | |
| 2024-02-27 17:46:00,1709055960000,86.5,86.521,86.374,86.5,16620.0,86.47,84 | |
| 2024-02-27 17:47:00,1709056020000,86.5,86.5,86.21,86.2239,18500.0,86.3459,80 | |
| 2024-02-27 17:48:00,1709056080000,86.461,86.461,86.3815,86.3815,13230.0,86.4696,42 | |
| 2024-02-27 17:49:00,1709056140000,86.3445,86.489,86.3192,86.3192,23150.0,86.4163,96 | |
| 2024-02-27 17:50:00,1709056200000,86.4185,86.4185,86.4,86.4,10400.0,86.4045,39 | |
| 2024-02-27 17:51:00,1709056260000,86.21,86.527,86.21,86.527,31270.0,86.4054,81 | |
| 2024-02-27 17:52:00,1709056320000,86.6142,86.6142,85.82,85.9393,59830.0,86.1085,185 | |
| 2024-02-27 17:53:00,1709056380000,85.8,86.048,85.8,85.8,23260.0,85.9006,89 | |
| 2024-02-27 17:54:00,1709056440000,85.831,85.837,85.7,85.7,12720.0,85.8122,80 | |
| 2024-02-27 17:56:00,1709056560000,85.722,85.7225,85.722,85.7225,9690.0,85.7251,90 | |
| 2024-02-27 17:57:00,1709056620000,85.7475,85.7475,85.522,85.522,21320.0,85.6677,84 | |
| 2024-02-27 17:58:00,1709056680000,85.6515,85.7205,85.551,85.7205,6570.0,85.6526,38 | |
| 2024-02-27 17:59:00,1709056740000,85.6766,85.6766,85.522,85.522,6930.0,85.6714,52 | |
| 2024-02-27 18:00:00,1709056800000,85.726,85.726,85.5,85.585,40130.0,85.56,142 | |
| 2024-02-27 18:01:00,1709056860000,85.4258,85.6555,85.4258,85.6555,12760.0,85.7173,113 | |
| 2024-02-27 18:02:00,1709056920000,85.677,85.941,85.677,85.8362,29440.0,85.8295,94 | |
| 2024-02-27 18:03:00,1709056980000,86.1,86.303,86.015,86.18,43090.0,86.1572,111 | |
| 2024-02-27 18:04:00,1709057040000,86.28,86.3,86.197,86.2115,45810.0,86.2514,146 | |
| 2024-02-27 18:05:00,1709057100000,86.347,86.372,86.1949,86.1949,15340.0,86.2661,62 | |
| 2024-02-27 18:06:00,1709057160000,86.31,86.5,86.31,86.5,46750.0,86.3845,93 | |
| 2024-02-27 18:07:00,1709057220000,86.3195,86.5,86.156,86.5,21760.0,86.3632,69 | |
| 2024-02-27 18:08:00,1709057280000,86.31,86.5,86.31,86.373,23990.0,86.4487,57 | |
| 2024-02-27 18:09:00,1709057340000,86.3963,86.8,86.3963,86.8,47930.0,86.5602,170 | |
| 2024-02-27 18:10:00,1709057400000,86.476,86.8,86.476,86.699,40710.0,86.6687,98 | |
| 2024-02-27 18:11:00,1709057460000,86.6083,86.8,86.6,86.8,26210.0,86.7188,91 | |
| 2024-02-27 18:12:00,1709057520000,86.5,86.8935,86.5,86.8464,15470.0,86.7991,65 | |
| 2024-02-27 18:13:00,1709057580000,86.844,87.0,86.7,86.94,28660.0,86.9071,66 | |
| 2024-02-27 18:14:00,1709057640000,86.7906,86.9,86.7385,86.9,24380.0,86.867,81 | |
| 2024-02-27 18:15:00,1709057700000,86.9,86.968,86.602,86.8391,23280.0,86.8458,69 | |
| 2024-02-27 18:16:00,1709057760000,86.881,87.0,86.881,86.9625,22160.0,86.9309,97 | |
| 2024-02-27 18:17:00,1709057820000,87.096,87.297,87.05,87.135,24590.0,87.1131,76 | |
| 2024-02-27 18:18:00,1709057880000,87.174,87.1987,87.135,87.172,35350.0,87.1756,90 | |
| 2024-02-27 18:19:00,1709057940000,87.294,87.294,87.0995,87.0995,23230.0,87.1566,72 | |
| 2024-02-27 18:20:00,1709058000000,87.198,87.198,87.05,87.1037,10910.0,87.0821,48 | |
| 2024-02-27 18:21:00,1709058060000,87.0216,87.0216,87.0216,87.0216,5620.0,87.1012,42 | |
| 2024-02-27 18:22:00,1709058120000,87.1,87.1,86.9717,86.9717,8660.0,87.0256,60 | |
| 2024-02-27 18:23:00,1709058180000,87.12,87.1485,86.81,86.924,32500.0,86.9272,76 | |
| 2024-02-27 18:24:00,1709058240000,86.924,87.02,86.81,86.81,27250.0,86.887,62 | |
| 2024-02-27 18:25:00,1709058300000,86.849,87.027,86.676,86.8,38760.0,86.8428,97 | |
| 2024-02-27 18:26:00,1709058360000,86.85,87.003,86.85,87.003,9570.0,86.8477,61 | |
| 2024-02-27 18:27:00,1709058420000,86.858,86.984,86.7315,86.984,19570.0,86.8087,55 | |
| 2024-02-27 18:28:00,1709058480000,87.0,87.1,86.847,87.0825,23310.0,86.9905,78 | |
| 2024-02-27 18:29:00,1709058540000,86.902,86.902,86.902,86.902,13720.0,86.9003,39 | |
| 2024-02-27 18:30:00,1709058600000,86.815,87.1,86.815,87.1,21560.0,86.9461,84 | |
| 2024-02-27 18:31:00,1709058660000,87.139,87.638,87.1,87.638,70450.0,87.443,206 | |
| 2024-02-27 18:32:00,1709058720000,87.558,87.773,87.558,87.691,23340.0,87.6037,119 | |
| 2024-02-27 18:33:00,1709058780000,87.776,87.9,87.366,87.637,120490.0,87.6042,186 | |
| 2024-02-27 18:34:00,1709058840000,87.344,87.511,87.344,87.373,25170.0,87.3804,63 | |
| 2024-02-27 18:35:00,1709058900000,87.599,87.645,87.433,87.587,50530.0,87.5486,128 | |
| 2024-02-27 18:36:00,1709058960000,87.399,87.473,87.3112,87.3112,11350.0,87.4184,53 | |
| 2024-02-27 18:37:00,1709059020000,87.4495,87.4495,87.4495,87.4495,6210.0,87.4325,39 | |
| 2024-02-27 18:38:00,1709059080000,87.391,87.4,87.201,87.3756,20410.0,87.3449,84 | |
| 2024-02-27 18:39:00,1709059140000,87.375,87.421,87.201,87.421,24190.0,87.3478,74 | |
| 2024-02-27 18:40:00,1709059200000,87.5,87.68,87.39,87.408,39530.0,87.5231,136 | |
| 2024-02-27 18:41:00,1709059260000,87.102,87.356,87.1,87.1,19900.0,87.1841,82 | |
| 2024-02-27 18:42:00,1709059320000,86.924,87.098,86.901,86.973,21260.0,87.0004,105 | |
| 2024-02-27 18:43:00,1709059380000,87.1285,87.237,87.0225,87.237,14430.0,87.099,58 | |
| 2024-02-27 18:44:00,1709059440000,87.2,87.413,87.158,87.1735,27720.0,87.1828,91 | |
| 2024-02-27 18:46:00,1709059560000,87.372,87.5755,87.322,87.5755,27930.0,87.366,60 | |
| 2024-02-27 18:47:00,1709059620000,87.324,87.324,87.324,87.324,3520.0,87.3534,27 | |
| 2024-02-27 18:48:00,1709059680000,87.4005,87.492,87.3455,87.488,31250.0,87.4289,114 | |
| 2024-02-27 18:49:00,1709059740000,87.5845,87.5845,87.5845,87.5845,4100.0,87.4865,31 | |
| 2024-02-27 18:50:00,1709059800000,87.43,87.43,87.341,87.4175,6610.0,87.409,40 | |
| 2024-02-27 18:51:00,1709059860000,87.52,87.52,87.274,87.274,13880.0,87.3179,84 | |
| 2024-02-27 18:52:00,1709059920000,87.021,87.211,87.021,87.211,12550.0,87.1972,52 | |
| 2024-02-27 18:53:00,1709059980000,87.2105,87.2105,87.209,87.209,9280.0,87.2411,55 | |
| 2024-02-27 18:54:00,1709060040000,87.15,87.161,87.15,87.161,6860.0,87.1631,44 | |
| 2024-02-27 18:55:00,1709060100000,87.24,87.285,87.195,87.285,15520.0,87.1958,64 | |
| 2024-02-27 18:56:00,1709060160000,87.3,87.3,87.048,87.1495,14020.0,87.2226,32 | |
| 2024-02-27 18:57:00,1709060220000,87.299,87.4,87.022,87.303,18610.0,87.2788,73 | |
| 2024-02-27 18:58:00,1709060280000,87.397,87.5,87.3755,87.413,10640.0,87.4122,51 | |
| 2024-02-27 18:59:00,1709060340000,87.5,87.5,87.253,87.253,60700.0,87.3531,172 | |
| 2024-02-27 19:00:00,1709060400000,87.207,87.295,87.14,87.295,13150.0,87.2302,47 | |
| 2024-02-27 19:01:00,1709060460000,87.306,87.34,87.2142,87.298,24950.0,87.3296,72 | |
| 2024-02-27 19:02:00,1709060520000,87.3925,87.3925,87.346,87.346,12700.0,87.3795,46 | |
| 2024-02-27 19:03:00,1709060580000,87.2,87.473,87.2,87.473,29680.0,87.3008,98 | |
| 2024-02-27 19:04:00,1709060640000,87.15,87.196,86.975,86.975,50540.0,87.0284,113 | |
| 2024-02-27 19:05:00,1709060700000,86.974,87.067,86.974,87.067,12410.0,86.9887,69 | |
| 2024-02-27 19:06:00,1709060760000,86.975,87.006,86.847,87.006,18230.0,87.0027,59 | |
| 2024-02-27 19:07:00,1709060820000,87.1225,87.345,87.0638,87.0638,8810.0,87.1499,57 | |
| 2024-02-27 19:08:00,1709060880000,87.197,87.197,87.197,87.197,6890.0,87.0559,57 | |
| 2024-02-27 19:09:00,1709060940000,86.927,86.969,86.927,86.969,14170.0,86.9435,60 | |
| 2024-02-27 19:10:00,1709061000000,86.9988,87.122,86.9988,87.122,6850.0,87.0609,46 | |
| 2024-02-27 19:12:00,1709061120000,87.004,87.35,87.004,87.35,16420.0,87.1578,62 | |
| 2024-02-27 19:13:00,1709061180000,86.997,86.997,86.968,86.968,7350.0,87.0022,51 | |
| 2024-02-27 19:14:00,1709061240000,86.825,86.9435,86.825,86.916,6760.0,86.9135,25 | |
| 2024-02-27 19:15:00,1709061300000,86.927,86.977,86.927,86.977,9030.0,86.9448,34 | |
| 2024-02-27 19:16:00,1709061360000,86.9591,87.0,86.902,87.0,35700.0,86.9772,73 | |
| 2024-02-27 19:17:00,1709061420000,87.042,87.042,86.8,86.8,36680.0,86.8736,100 | |
| 2024-02-27 19:19:00,1709061540000,86.607,86.792,86.512,86.512,38310.0,86.6125,155 | |
| 2024-02-27 19:20:00,1709061600000,86.602,87.074,86.602,87.074,19460.0,86.7379,60 | |
| 2024-02-27 19:21:00,1709061660000,87.057,87.057,87.057,87.057,15370.0,86.989,83 | |
| 2024-02-27 19:23:00,1709061780000,87.12,87.205,87.058,87.194,32610.0,87.1278,70 | |
| 2024-02-27 19:24:00,1709061840000,87.148,87.148,86.995,87.015,50230.0,87.0237,119 | |
| 2024-02-27 19:25:00,1709061900000,87.107,87.233,86.971,86.971,23570.0,87.106,64 | |
| 2024-02-27 19:26:00,1709061960000,86.9,86.9,86.9,86.9,2500.0,86.9092,30 | |
| 2024-02-27 19:27:00,1709062020000,87.0,87.147,87.0,87.147,17180.0,87.0068,63 | |
| 2024-02-27 19:28:00,1709062080000,86.96,87.009,86.96,87.009,7480.0,86.9975,15 | |
| 2024-02-27 19:29:00,1709062140000,87.0665,87.0665,87.0665,87.0665,6170.0,87.0303,30 | |
| 2024-02-27 19:30:00,1709062200000,87.142,87.167,87.018,87.0665,12560.0,87.1305,44 | |
| 2024-02-27 19:32:00,1709062320000,87.0165,87.147,87.003,87.147,10510.0,87.0469,52 | |
| 2024-02-27 19:33:00,1709062380000,87.0079,87.1415,87.0079,87.05,14760.0,87.0579,67 | |
| 2024-02-27 19:34:00,1709062440000,87.058,87.3,87.058,87.3,14200.0,87.1656,53 | |
| 2024-02-27 19:35:00,1709062500000,87.2125,87.2125,87.1,87.1,8820.0,87.187,56 | |
| 2024-02-27 19:36:00,1709062560000,87.397,87.397,87.328,87.328,11720.0,87.3185,70 | |
| 2024-02-27 19:37:00,1709062620000,87.398,87.49,87.222,87.444,26530.0,87.4124,78 | |
| 2024-02-27 19:38:00,1709062680000,87.49,87.49,87.35,87.356,18950.0,87.3899,33 | |
| 2024-02-27 19:39:00,1709062740000,87.3105,87.411,87.3105,87.411,9540.0,87.3537,56 | |
| 2024-02-27 19:40:00,1709062800000,87.3,87.4,87.2795,87.4,18890.0,87.2834,89 | |
| 2024-02-27 19:41:00,1709062860000,87.203,87.203,87.203,87.203,6700.0,87.2349,43 | |
| 2024-02-27 19:42:00,1709062920000,87.267,87.2995,87.267,87.2995,19220.0,87.2833,65 | |
| 2024-02-27 19:43:00,1709062980000,87.383,87.399,87.34,87.36,11690.0,87.3666,38 | |
| 2024-02-27 19:44:00,1709063040000,87.4,87.65,87.362,87.502,82500.0,87.5003,216 | |
| 2024-02-27 19:45:00,1709063100000,87.48,87.572,87.4785,87.4785,12730.0,87.4757,63 | |
| 2024-02-27 19:46:00,1709063160000,87.484,87.565,87.407,87.485,54030.0,87.4714,82 | |
| 2024-02-27 19:47:00,1709063220000,87.4,87.515,87.287,87.446,40540.0,87.4107,135 | |
| 2024-02-27 19:48:00,1709063280000,87.5845,87.78,87.504,87.78,34910.0,87.6588,132 | |
| 2024-02-27 19:49:00,1709063340000,87.775,87.775,87.726,87.726,9300.0,87.7323,71 | |
| 2024-02-27 19:50:00,1709063400000,87.899,88.1,87.893,88.075,94100.0,87.9796,281 | |
| 2024-02-27 19:51:00,1709063460000,87.9759,88.2,87.9514,87.9514,34490.0,88.0934,107 | |
| 2024-02-27 19:52:00,1709063520000,88.112,88.3,88.0535,88.3,52680.0,88.2187,178 | |
| 2024-02-27 19:53:00,1709063580000,88.374,88.5,88.335,88.497,184750.0,88.4492,426 | |
| 2024-02-27 19:54:00,1709063640000,88.388,88.497,88.169,88.1768,46900.0,88.2753,167 | |
| 2024-02-27 19:55:00,1709063700000,88.0317,88.3711,88.0,88.1745,56180.0,88.1798,130 | |
| 2024-02-27 19:56:00,1709063760000,88.141,88.432,88.141,88.3,32120.0,88.3058,139 | |
| 2024-02-27 19:57:00,1709063820000,88.3,88.3,88.2,88.214,27100.0,88.2586,88 | |
| 2024-02-27 19:58:00,1709063880000,88.349,88.349,88.1105,88.118,16610.0,88.156,75 | |
| 2024-02-27 19:59:00,1709063940000,88.033,88.224,87.904,88.224,39350.0,88.0372,164 | |
| 2024-02-27 20:00:00,1709064000000,88.349,88.5,88.0,88.336,34450.0,88.3181,143 | |
| 2024-02-27 20:01:00,1709064060000,88.099,88.099,87.728,87.7868,28120.0,87.8922,142 | |
| 2024-02-27 20:02:00,1709064120000,87.612,87.808,87.612,87.808,13450.0,87.6922,87 | |
| 2024-02-27 20:03:00,1709064180000,87.746,87.8,87.7,87.798,32600.0,87.7649,113 | |
| 2024-02-27 20:04:00,1709064240000,87.8133,87.8133,87.8133,87.8133,7620.0,87.8042,52 | |
| 2024-02-27 20:05:00,1709064300000,87.982,88.197,87.982,88.0985,22120.0,88.1017,83 | |
| 2024-02-27 20:06:00,1709064360000,88.196,88.197,88.0,88.143,31080.0,88.0917,115 | |
| 2024-02-27 20:07:00,1709064420000,88.197,88.395,88.023,88.391,42610.0,88.2054,130 | |
| 2024-02-27 20:08:00,1709064480000,88.235,88.2399,88.131,88.196,33960.0,88.1749,96 | |
| 2024-02-27 20:09:00,1709064540000,88.284,88.284,88.284,88.284,13110.0,88.2396,72 | |
| 2024-02-27 20:10:00,1709064600000,88.267,88.267,88.1945,88.1945,21520.0,88.212,107 | |
| 2024-02-27 20:11:00,1709064660000,88.208,88.234,88.098,88.16,35640.0,88.1617,114 | |
| 2024-02-27 20:12:00,1709064720000,88.093,88.251,88.093,88.157,121090.0,88.215,292 | |
| 2024-02-27 20:13:00,1709064780000,88.183,88.303,88.158,88.208,49650.0,88.2472,189 | |
| 2024-02-27 20:14:00,1709064840000,88.15,88.204,88.0705,88.0705,46810.0,88.1614,131 | |
| 2024-02-27 20:15:00,1709064900000,88.0,88.138,87.8,87.8,47040.0,88.0017,162 | |
| 2024-02-27 20:16:00,1709064960000,87.977,87.977,87.8,87.8,18790.0,87.8665,73 | |
| 2024-02-27 20:17:00,1709065020000,87.8305,87.936,87.8305,87.936,14140.0,87.8509,69 | |
| 2024-02-27 20:18:00,1709065080000,87.961,88.035,87.8005,87.8005,21110.0,87.9075,116 | |
| 2024-02-27 20:19:00,1709065140000,87.894,87.894,87.7,87.8,19430.0,87.8013,81 | |
| 2024-02-27 20:20:00,1709065200000,87.8,87.8,87.5,87.5,45160.0,87.7079,161 | |
| 2024-02-27 20:21:00,1709065260000,87.6925,87.6925,87.687,87.687,16140.0,87.6912,71 | |
| 2024-02-27 20:22:00,1709065320000,87.822,87.8642,87.606,87.606,14510.0,87.8156,70 | |
| 2024-02-27 20:23:00,1709065380000,87.8,88.0,87.8,87.898,11220.0,87.8895,65 | |
| 2024-02-27 20:24:00,1709065440000,87.999,88.011,87.8833,87.8833,30110.0,87.9759,117 | |
| 2024-02-27 20:25:00,1709065500000,87.888,87.888,87.778,87.8435,14990.0,87.8157,82 | |
| 2024-02-27 20:26:00,1709065560000,87.8999,87.8999,87.8999,87.8999,5510.0,87.8522,36 | |
| 2024-02-27 20:27:00,1709065620000,87.9,88.069,87.9,87.998,24210.0,87.9656,119 | |
| 2024-02-27 20:28:00,1709065680000,87.93,88.1,87.93,88.1,27340.0,88.0053,101 | |
| 2024-02-27 20:29:00,1709065740000,88.124,88.165,88.065,88.165,21140.0,88.101,89 | |
| 2024-02-27 20:30:00,1709065800000,88.158,88.288,88.158,88.211,89070.0,88.1933,156 | |
| 2024-02-27 20:31:00,1709065860000,88.288,88.288,88.143,88.2,30290.0,88.2082,96 | |
| 2024-02-27 20:32:00,1709065920000,88.192,88.3,88.192,88.25,19420.0,88.2393,75 | |
| 2024-02-27 20:33:00,1709065980000,88.2375,88.2397,88.021,88.105,34000.0,88.1659,136 | |
| 2024-02-27 20:34:00,1709066040000,88.15,88.2,88.138,88.15,32290.0,88.176,120 | |
| 2024-02-27 20:35:00,1709066100000,88.086,88.086,87.851,87.8915,33240.0,88.009,126 | |
| 2024-02-27 20:36:00,1709066160000,87.8,88.034,87.8,87.8966,88690.0,87.9629,214 | |
| 2024-02-27 20:37:00,1709066220000,87.8,87.8,87.7,87.7,17840.0,87.8291,106 | |
| 2024-02-27 20:38:00,1709066280000,87.859,87.92,87.7,87.8,27810.0,87.8396,107 | |
| 2024-02-27 20:39:00,1709066340000,87.71,87.8515,87.71,87.7245,22970.0,87.8452,103 | |
| 2024-02-27 20:40:00,1709066400000,87.95,87.999,87.75,87.75,32210.0,87.8895,143 | |
| 2024-02-27 20:41:00,1709066460000,87.7,87.85,87.562,87.68,67290.0,87.7031,153 | |
| 2024-02-27 20:42:00,1709066520000,87.6495,87.73,87.48,87.73,42460.0,87.5624,168 | |
| 2024-02-27 20:43:00,1709066580000,87.7172,87.8,87.61,87.792,30540.0,87.7423,118 | |
| 2024-02-27 20:44:00,1709066640000,87.702,87.702,87.571,87.587,43620.0,87.607,187 | |
| 2024-02-27 20:45:00,1709066700000,87.452,87.6,87.45,87.585,50360.0,87.51,224 | |
| 2024-02-27 20:46:00,1709066760000,87.572,87.586,87.481,87.5,36000.0,87.5301,133 | |
| 2024-02-27 20:47:00,1709066820000,87.5,87.6,87.385,87.442,68030.0,87.4908,239 | |
| 2024-02-27 20:48:00,1709066880000,87.429,87.473,87.372,87.473,47150.0,87.4096,170 | |
| 2024-02-27 20:49:00,1709066940000,87.473,87.473,87.2665,87.2665,55970.0,87.349,212 | |
| 2024-02-27 20:50:00,1709067000000,87.336,87.432,87.24,87.372,50680.0,87.3674,184 | |
| 2024-02-27 20:51:00,1709067060000,87.454,87.489,87.373,87.373,73900.0,87.4426,265 | |
| 2024-02-27 20:52:00,1709067120000,87.4,87.4,87.2155,87.282,73710.0,87.296,316 | |
| 2024-02-27 20:53:00,1709067180000,87.231,87.231,87.098,87.212,130180.0,87.1406,409 | |
| 2024-02-27 20:54:00,1709067240000,87.101,87.121,86.854,87.076,164110.0,87.0341,437 | |
| 2024-02-27 20:55:00,1709067300000,87.098,87.3,87.045,87.045,54610.0,87.1395,194 | |
| 2024-02-27 20:56:00,1709067360000,87.187,87.198,86.903,86.905,127280.0,87.0733,436 | |
| 2024-02-27 20:57:00,1709067420000,86.907,86.979,86.846,86.943,145220.0,86.9093,519 | |
| 2024-02-27 20:58:00,1709067480000,86.855,87.164,86.855,87.164,139300.0,87.0502,528 | |
| 2024-02-27 20:59:00,1709067540000,87.1767,87.22,87.1,87.18,202280.0,87.1665,731 | |
| 2024-02-27 21:00:00,1709067600000,87.18,87.18,87.18,87.18,11510.0,87.1813,23 | |
| 2024-02-27 21:02:00,1709067720000,87.202,87.202,87.202,87.202,33020.0,87.202,3 | |
| 2024-02-27 21:03:00,1709067780000,87.1266,87.1266,87.1266,87.1266,16430.0,87.1215,7 | |
| 2024-02-27 21:04:00,1709067840000,86.801,86.801,86.801,86.801,3400.0,86.8191,11 | |
| 2024-02-27 21:08:00,1709068080000,86.926,86.926,86.926,86.926,1260.0,86.9318,4 | |
| 2024-02-27 21:12:00,1709068320000,87.197,87.197,87.197,87.197,1010.0,87.1942,2 | |
| 2024-02-27 21:30:00,1709069400000,87.05,87.05,87.05,87.05,1420.0,87.0351,4 | |
| 2024-02-27 21:40:00,1709070000000,87.012,87.012,87.012,87.012,1220.0,87.0133,2 | |
| 2024-02-27 21:45:00,1709070300000,87.2,87.2,87.2,87.2,4620.0,87.2045,11 | |
| 2024-02-27 21:53:00,1709070780000,87.052,87.052,87.0,87.0,21370.0,87.0309,50 | |
| 2024-02-27 22:06:00,1709071560000,86.85,86.85,86.85,86.85,1320.0,86.8516,3 | |
| 2024-02-27 22:07:00,1709071620000,87.0,87.0,87.0,87.0,2400.0,86.9684,5 | |
| 2024-02-27 23:01:00,1709074860000,87.4,87.4,87.4,87.4,1950.0,87.4005,2 | |
| 2024-02-27 23:02:00,1709074920000,87.449,87.449,87.449,87.449,3160.0,87.4617,11 | |
| 2024-02-27 23:07:00,1709075220000,87.8201,87.8201,87.8201,87.8201,1050.0,87.8049,3 | |
| 2024-02-27 23:13:00,1709075580000,87.501,87.501,87.501,87.501,1500.0,87.5586,3 | |
| 2024-02-27 23:29:00,1709076540000,87.875,87.875,87.875,87.875,3360.0,87.875,4 | |
| 2024-02-27 23:33:00,1709076780000,87.9,87.9,87.9,87.9,10080.0,87.9001,4 | |
| 2024-02-27 23:40:00,1709077200000,87.9,87.9,87.9,87.9,1100.0,87.8938,4 | |
| 2024-02-27 23:47:00,1709077620000,88.0,88.0,88.0,88.0,1410.0,87.9646,5 | |
| 2024-02-28 00:41:00,1709080860000,87.501,87.501,87.501,87.501,5510.0,87.6995,15 | |
| 2024-02-28 00:55:00,1709081700000,87.975,87.975,87.975,87.975,4360.0,87.9802,17 | |
| 2024-02-28 00:56:00,1709081760000,87.999,87.999,87.999,87.999,3120.0,87.9989,6 | |
| 2024-02-28 09:01:00,1709110860000,94.699,94.699,94.5,94.5,16550.0,94.5434,99 | |
| 2024-02-28 09:03:00,1709110980000,94.746,95.0,94.6,94.621,21020.0,94.8208,85 | |
| 2024-02-28 09:04:00,1709111040000,94.999,95.0,94.4,94.4,10120.0,94.5956,79 | |
| 2024-02-28 09:05:00,1709111100000,94.499,94.9,94.499,94.9,8640.0,94.6829,34 | |
| 2024-02-28 09:06:00,1709111160000,94.5,94.5,94.5,94.5,13860.0,94.5214,30 | |
| 2024-02-28 09:07:00,1709111220000,94.051,94.12,94.0,94.0,6940.0,94.0473,32 | |
| 2024-02-28 09:12:00,1709111520000,94.5,94.5,94.5,94.5,10410.0,94.4764,18 | |
| 2024-02-28 09:13:00,1709111580000,94.6,94.8,94.6,94.8,5510.0,94.6413,19 | |
| 2024-02-28 09:15:00,1709111700000,94.8,94.8,94.8,94.8,3740.0,94.6302,31 | |
| 2024-02-28 09:17:00,1709111820000,94.575,94.575,94.575,94.575,3940.0,94.5951,24 | |
| 2024-02-28 09:20:00,1709112000000,94.262,94.262,94.262,94.262,4550.0,94.3085,29 | |
| 2024-02-28 09:29:00,1709112540000,94.263,94.263,94.263,94.263,10850.0,94.2539,24 | |
| 2024-02-28 09:31:00,1709112660000,94.2,94.2,94.2,94.2,7650.0,94.2005,15 | |
| 2024-02-28 09:36:00,1709112960000,94.499,94.499,94.499,94.499,2890.0,94.4697,16 | |
| 2024-02-28 09:39:00,1709113140000,94.5,94.5,94.5,94.5,1410.0,94.4992,7 | |
| 2024-02-28 09:44:00,1709113440000,94.0,94.0,94.0,94.0,7010.0,94.0755,29 | |
| 2024-02-28 09:47:00,1709113620000,94.4,94.4,94.4,94.4,2510.0,94.4133,15 | |
| 2024-02-28 09:54:00,1709114040000,94.663,94.663,94.663,94.663,3840.0,94.6471,10 | |
| 2024-02-28 10:00:00,1709114400000,94.479,94.479,94.479,94.479,1850.0,94.481,7 | |
| 2024-02-28 10:05:00,1709114700000,94.2,94.2,94.2,94.2,2080.0,94.2124,11 | |
| 2024-02-28 10:07:00,1709114820000,94.3,94.3,94.3,94.3,4560.0,94.3009,6 | |
| 2024-02-28 10:12:00,1709115120000,94.0,94.0,93.517,93.52,18740.0,93.6579,59 | |
| 2024-02-28 10:20:00,1709115600000,93.7,93.7,93.7,93.7,11190.0,93.6893,17 | |
| 2024-02-28 10:27:00,1709116020000,93.7,93.7,93.7,93.7,5710.0,93.7162,16 | |
| 2024-02-28 10:49:00,1709117340000,94.05,94.05,94.05,94.05,4030.0,94.0354,12 | |
| 2024-02-28 11:20:00,1709119200000,94.14,94.14,94.14,94.14,4700.0,94.1399,35 | |
| 2024-02-28 11:31:00,1709119860000,94.1,94.1,94.1,94.1,3160.0,94.0652,21 | |
| 2024-02-28 11:37:00,1709120220000,94.001,94.001,94.0,94.0,11350.0,94.0144,27 | |
| 2024-02-28 11:49:00,1709120940000,93.611,93.611,93.611,93.611,6000.0,93.6228,32 | |
| 2024-02-28 11:50:00,1709121000000,93.5,93.5,93.5,93.5,8400.0,93.498,44 | |
| 2024-02-28 11:52:00,1709121120000,93.011,93.011,93.011,93.011,5020.0,93.0004,38 | |
| 2024-02-28 11:53:00,1709121180000,92.5,92.5,92.5,92.5,5660.0,92.5581,46 | |
| 2024-02-28 11:54:00,1709121240000,93.48,93.48,93.48,93.48,5980.0,92.998,37 | |
| 2024-02-28 12:00:00,1709121600000,92.811,93.012,92.744,92.9,36540.0,92.8794,149 | |
| 2024-02-28 12:01:00,1709121660000,92.61,92.61,92.61,92.61,6560.0,92.7299,39 | |
| 2024-02-28 12:02:00,1709121720000,92.75,92.75,92.75,92.75,7120.0,92.7521,33 | |
| 2024-02-28 12:05:00,1709121900000,93.0,93.0,93.0,93.0,15230.0,93.0275,60 | |
| 2024-02-28 12:06:00,1709121960000,93.3,93.3,93.2,93.2,20730.0,93.213,29 | |
| 2024-02-28 12:07:00,1709122020000,93.3,93.3,93.2,93.2,10110.0,93.2146,31 | |
| 2024-02-28 12:08:00,1709122080000,93.11,93.11,93.0,93.0,29420.0,93.0694,68 | |
| 2024-02-28 12:13:00,1709122380000,93.3,93.3,93.3,93.3,7520.0,93.2842,34 | |
| 2024-02-28 12:14:00,1709122440000,93.2,93.2,93.001,93.051,10380.0,93.0966,28 | |
| 2024-02-28 12:16:00,1709122560000,93.3,93.688,93.3,93.5,23700.0,93.478,73 | |
| 2024-02-28 12:17:00,1709122620000,93.5,93.502,93.145,93.145,51170.0,93.4772,35 | |
| 2024-02-28 12:18:00,1709122680000,93.216,93.3,93.1,93.1,16700.0,93.17,90 | |
| 2024-02-28 12:23:00,1709122980000,93.0,93.0,93.0,93.0,4260.0,92.9873,15 | |
| 2024-02-28 12:24:00,1709123040000,93.02,93.02,93.02,93.02,2480.0,93.0227,8 | |
| 2024-02-28 12:26:00,1709123160000,93.011,93.011,93.011,93.011,1810.0,93.0048,11 | |
| 2024-02-28 12:27:00,1709123220000,93.0,93.0,93.0,93.0,3800.0,93.0134,16 | |
| 2024-02-28 12:28:00,1709123280000,93.17,93.17,93.17,93.17,2960.0,93.1346,15 | |
| 2024-02-28 12:30:00,1709123400000,93.1,93.1,93.1,93.1,7240.0,93.1732,29 | |
| 2024-02-28 12:32:00,1709123520000,93.2,93.2,93.2,93.2,3950.0,93.2297,16 | |
| 2024-02-28 12:33:00,1709123580000,93.441,93.441,93.2,93.2,8460.0,93.3197,28 | |
| 2024-02-28 12:34:00,1709123640000,93.377,93.499,93.377,93.499,5950.0,93.4204,62 | |
| 2024-02-28 12:35:00,1709123700000,93.5,93.5,93.425,93.47,22120.0,93.4848,46 | |
| 2024-02-28 12:36:00,1709123760000,93.677,93.677,93.677,93.677,3280.0,93.6749,23 | |
| 2024-02-28 12:39:00,1709123940000,93.52,93.52,93.51,93.51,4640.0,93.5267,27 | |
| 2024-02-28 12:42:00,1709124120000,93.636,93.636,93.636,93.636,3730.0,93.6107,15 | |
| 2024-02-28 12:44:00,1709124240000,93.5,93.5,93.5,93.5,6660.0,93.509,19 | |
| 2024-02-28 12:51:00,1709124660000,93.6,93.6,93.6,93.6,2560.0,93.6037,16 | |
| 2024-02-28 12:54:00,1709124840000,93.5,93.5,93.4,93.4,7160.0,93.4784,18 | |
| 2024-02-28 12:55:00,1709124900000,93.3,93.3,93.1,93.1,8220.0,93.1396,73 | |
| 2024-02-28 12:56:00,1709124960000,93.1,93.1,93.1,93.1,3490.0,93.1441,16 | |
| 2024-02-28 12:57:00,1709125020000,93.001,93.001,93.0,93.0,11180.0,92.9985,53 | |
| 2024-02-28 12:58:00,1709125080000,92.83,92.83,92.83,92.83,4160.0,92.9169,18 | |
| 2024-02-28 13:00:00,1709125200000,93.3,93.7,92.605,93.0762,151350.0,93.0988,442 | |
| 2024-02-28 13:01:00,1709125260000,92.8,92.803,92.8,92.803,11370.0,93.2382,78 | |
| 2024-02-28 13:02:00,1709125320000,92.803,92.99,92.803,92.872,18270.0,92.3832,131 | |
| 2024-02-28 13:03:00,1709125380000,92.644,92.644,89.661,89.9,19010.0,91.0393,154 | |
| 2024-02-28 13:04:00,1709125440000,90.0,93.3,90.0,92.396,60720.0,92.3233,118 | |
| 2024-02-28 13:05:00,1709125500000,89.7,92.845,89.7,92.845,31540.0,90.7408,302 | |
| 2024-02-28 13:06:00,1709125560000,92.975,93.3,92.975,93.3,41040.0,93.0458,287 | |
| 2024-02-28 13:07:00,1709125620000,93.4,93.5,93.398,93.497,36080.0,93.4311,120 | |
| 2024-02-28 13:08:00,1709125680000,93.4,93.688,93.4,93.688,71140.0,93.4931,113 | |
| 2024-02-28 13:09:00,1709125740000,93.516,93.589,93.513,93.513,15220.0,93.5325,60 | |
| 2024-02-28 13:10:00,1709125800000,93.41,93.598,93.41,93.598,10980.0,93.5275,63 | |
| 2024-02-28 13:11:00,1709125860000,93.58,93.589,93.58,93.589,7690.0,93.6902,42 | |
| 2024-02-28 13:12:00,1709125920000,93.739,93.739,93.589,93.589,13220.0,93.6489,80 | |
| 2024-02-28 13:13:00,1709125980000,93.7,93.703,93.7,93.703,13700.0,93.6845,58 | |
| 2024-02-28 13:14:00,1709126040000,93.698,93.698,93.311,93.311,28320.0,93.4507,63 | |
| 2024-02-28 13:15:00,1709126100000,93.316,93.316,93.316,93.316,5120.0,93.3557,29 | |
| 2024-02-28 13:17:00,1709126220000,93.495,93.5,93.398,93.4,12230.0,93.4643,49 | |
| 2024-02-28 13:19:00,1709126340000,93.6,93.7,93.6,93.7,13130.0,93.6336,43 | |
| 2024-02-28 13:23:00,1709126580000,94.1,94.1,94.1,94.1,20250.0,94.1237,147 | |
| 2024-02-28 13:24:00,1709126640000,94.1681,94.4,94.1681,94.4,25410.0,94.3408,67 | |
| 2024-02-28 13:25:00,1709126700000,94.4,95.0,94.4,95.0,37200.0,94.6076,187 | |
| 2024-02-28 13:26:00,1709126760000,94.501,94.501,94.3,94.3,20350.0,94.4728,92 | |
| 2024-02-28 13:27:00,1709126820000,94.3,94.6,94.3,94.6,15360.0,94.4392,75 | |
| 2024-02-28 13:29:00,1709126940000,94.0,94.2264,94.0,94.103,28460.0,94.0866,95 | |
| 2024-02-28 13:31:00,1709127060000,94.0784,94.0784,94.0784,94.0784,3820.0,94.1481,28 | |
| 2024-02-28 13:32:00,1709127120000,94.4,94.894,94.4,94.861,27430.0,94.5305,92 | |
| 2024-02-28 13:33:00,1709127180000,94.702,94.89,94.606,94.606,19630.0,94.8208,133 | |
| 2024-02-28 13:34:00,1709127240000,94.999,94.999,94.999,94.999,7250.0,94.9474,46 | |
| 2024-02-28 13:35:00,1709127300000,95.0,95.0,95.0,95.0,36120.0,95.0914,217 | |
| 2024-02-28 13:36:00,1709127360000,95.5,95.8,95.3,95.8,30230.0,95.4477,155 | |
| 2024-02-28 13:37:00,1709127420000,95.516,95.8,95.5,95.8,67410.0,95.7131,184 | |
| 2024-02-28 13:39:00,1709127540000,95.6629,95.6629,95.0,95.0,33230.0,95.2005,107 | |
| 2024-02-28 13:40:00,1709127600000,95.238,95.494,95.009,95.009,37780.0,95.2677,74 | |
| 2024-02-28 13:41:00,1709127660000,95.1,95.1,95.1,95.1,7270.0,95.1233,42 | |
| 2024-02-28 13:42:00,1709127720000,95.0,95.0,95.0,95.0,4330.0,94.974,35 | |
| 2024-02-28 13:43:00,1709127780000,94.7,94.9,94.7,94.9,12400.0,94.792,67 | |
| 2024-02-28 13:44:00,1709127840000,94.7,94.7,94.7,94.7,22960.0,94.728,18 | |
| 2024-02-28 13:45:00,1709127900000,94.744,94.9,94.744,94.9,4820.0,94.7828,30 | |
| 2024-02-28 13:46:00,1709127960000,95.0,95.0,95.0,95.0,3540.0,94.9,33 | |
| 2024-02-28 13:47:00,1709128020000,95.0,95.0,95.0,95.0,5980.0,95.0247,45 | |
| 2024-02-28 13:49:00,1709128140000,95.3,95.5,95.3,95.5,14520.0,95.3256,54 | |
| 2024-02-28 13:51:00,1709128260000,95.4,95.4,95.4,95.4,6550.0,95.43,42 | |
| 2024-02-28 13:52:00,1709128320000,95.4,95.4,95.398,95.398,6730.0,95.396,24 | |
| 2024-02-28 13:53:00,1709128380000,95.206,95.206,95.2,95.2,7580.0,95.2178,54 | |
| 2024-02-28 13:56:00,1709128560000,95.3,95.649,95.3,95.544,21920.0,95.4145,78 | |
| 2024-02-28 13:57:00,1709128620000,95.512,95.512,95.495,95.495,9240.0,95.5075,31 | |
| 2024-02-28 14:00:00,1709128800000,95.4,95.4,95.4,95.4,8210.0,95.4179,51 | |
| 2024-02-28 14:01:00,1709128860000,95.25,95.25,95.25,95.25,2840.0,95.2744,19 | |
| 2024-02-28 14:05:00,1709129100000,95.799,95.799,95.799,95.799,3930.0,95.7307,30 | |
| 2024-02-28 14:06:00,1709129160000,95.626,95.626,95.6,95.6,18360.0,95.6343,65 | |
| 2024-02-28 14:07:00,1709129220000,95.25,95.25,95.25,95.25,7820.0,95.3686,59 | |
| 2024-02-28 14:08:00,1709129280000,95.4,95.4,95.4,95.4,4750.0,95.4049,48 | |
| 2024-02-28 14:09:00,1709129340000,95.5,95.595,95.5,95.595,14510.0,95.4924,54 | |
| 2024-02-28 14:11:00,1709129460000,95.2,95.2,95.0,95.0,27210.0,95.0827,133 | |
| 2024-02-28 14:12:00,1709129520000,94.962,94.962,94.962,94.962,9240.0,94.7305,77 | |
| 2024-02-28 14:13:00,1709129580000,94.518,94.711,94.461,94.711,14190.0,94.6137,72 | |
| 2024-02-28 14:14:00,1709129640000,93.5,93.5,93.5,93.5,50610.0,93.5439,20 | |
| 2024-02-28 14:17:00,1709129820000,95.07,95.07,95.0,95.0,4780.0,95.0353,20 | |
| 2024-02-28 14:21:00,1709130060000,95.125,95.125,95.125,95.125,3900.0,95.122,39 | |
| 2024-02-28 14:22:00,1709130120000,94.92,94.92,94.826,94.826,12520.0,94.8809,82 | |
| 2024-02-28 14:23:00,1709130180000,94.73,94.73,94.6,94.6,11300.0,94.6974,69 | |
| 2024-02-28 14:24:00,1709130240000,94.6,94.6,94.6,94.6,3980.0,94.5889,53 | |
| 2024-02-28 14:25:00,1709130300000,95.2,95.54,95.144,95.144,27000.0,95.2936,127 | |
| 2024-02-28 14:26:00,1709130360000,95.4,95.584,95.4,95.4038,23110.0,95.4128,129 | |
| 2024-02-28 14:27:00,1709130420000,95.6,95.8,95.403,95.5,55800.0,95.6404,184 | |
| 2024-02-28 14:28:00,1709130480000,95.435,95.435,95.4,95.4,10880.0,95.4121,54 | |
| 2024-02-28 14:29:00,1709130540000,95.304,95.8969,95.301,95.8969,47810.0,95.6272,137 | |
| 2024-02-28 14:30:00,1709130600000,95.2,95.437,94.2,94.749,1142300.0,95.0102,2031 | |
| 2024-02-28 14:31:00,1709130660000,94.556,95.5,94.1,95.5,358590.0,94.8357,899 | |
| 2024-02-28 14:32:00,1709130720000,95.6,95.7,93.64,93.9,524480.0,94.5834,1359 | |
| 2024-02-28 14:33:00,1709130780000,93.716,94.022,92.127,92.7703,417040.0,92.7956,1334 | |
| 2024-02-28 14:34:00,1709130840000,92.6405,92.936,92.25,92.368,282440.0,92.5637,845 | |
| 2024-02-28 14:35:00,1709130900000,92.487,92.8,92.277,92.339,285330.0,92.5292,955 | |
| 2024-02-28 14:36:00,1709130960000,92.3526,93.281,92.3526,93.281,302500.0,92.7574,736 | |
| 2024-02-28 14:37:00,1709131020000,93.269,93.493,92.9569,93.108,181500.0,93.1979,646 | |
| 2024-02-28 14:38:00,1709131080000,93.2027,93.21,92.701,92.784,145740.0,92.9652,652 | |
| 2024-02-28 14:39:00,1709131140000,92.785,92.785,92.203,92.2865,288150.0,92.5048,785 | |
| 2024-02-28 14:40:00,1709131200000,92.2,92.2,91.55,91.786,372840.0,91.777,1074 | |
| 2024-02-28 14:41:00,1709131260000,91.753,92.56,91.602,92.476,160410.0,92.0678,589 | |
| 2024-02-28 14:42:00,1709131320000,92.364,93.27,92.364,93.0,238910.0,92.8672,565 | |
| 2024-02-28 14:43:00,1709131380000,93.26,93.399,92.5,92.7055,302920.0,92.9101,831 | |
| 2024-02-28 14:44:00,1709131440000,92.75,93.588,92.75,93.3755,138030.0,93.1273,473 | |
| 2024-02-28 14:45:00,1709131500000,93.567,93.9,93.169,93.506,159530.0,93.5545,500 | |
| 2024-02-28 14:46:00,1709131560000,93.35,93.979,93.278,93.278,113170.0,93.6633,434 | |
| 2024-02-28 14:47:00,1709131620000,93.265,93.7,93.089,93.2247,86880.0,93.3045,335 | |
| 2024-02-28 14:48:00,1709131680000,93.3,93.672,93.124,93.367,83440.0,93.2884,321 | |
| 2024-02-28 14:49:00,1709131740000,93.317,93.6845,93.317,93.4495,60340.0,93.5294,320 | |
| 2024-02-28 14:50:00,1709131800000,93.579,94.79,93.57,94.715,253440.0,94.25,753 | |
| 2024-02-28 14:51:00,1709131860000,94.7,94.76,94.1328,94.508,258680.0,94.491,663 | |
| 2024-02-28 14:52:00,1709131920000,94.5,94.727,94.4135,94.499,90200.0,94.5133,415 | |
| 2024-02-28 14:53:00,1709131980000,94.476,95.352,94.334,95.352,303310.0,94.821,874 | |
| 2024-02-28 14:54:00,1709132040000,95.278,95.494,95.015,95.383,137500.0,95.224,601 | |
| 2024-02-28 14:55:00,1709132100000,95.3,95.949,95.3,95.949,319640.0,95.6636,958 | |
| 2024-02-28 14:56:00,1709132160000,95.949,97.115,95.8436,96.5,487390.0,96.5011,1560 | |
| 2024-02-28 14:57:00,1709132220000,96.179,97.885,96.0,97.823,305270.0,97.1714,1133 | |
| 2024-02-28 14:58:00,1709132280000,97.761,98.325,97.5,98.2559,394520.0,97.8517,1300 | |
| 2024-02-28 14:59:00,1709132340000,98.189,98.189,97.2,97.203,253560.0,97.7108,826 | |
| 2024-02-28 15:00:00,1709132400000,97.265,97.413,96.1,96.574,265010.0,96.7356,842 | |
| 2024-02-28 15:01:00,1709132460000,96.483,97.309,96.151,97.1,263160.0,96.5531,607 | |
| 2024-02-28 15:02:00,1709132520000,97.03,97.2,96.286,96.6,186240.0,96.7403,603 | |
| 2024-02-28 15:03:00,1709132580000,96.642,97.4,96.619,97.4,132730.0,97.0224,505 | |
| 2024-02-28 15:04:00,1709132640000,97.019,97.23,96.889,96.896,235670.0,97.0378,535 | |
| 2024-02-28 15:05:00,1709132700000,96.841,96.949,96.568,96.8,142780.0,96.811,589 | |
| 2024-02-28 15:06:00,1709132760000,97.0,97.344,95.88,95.88,289520.0,96.4464,825 | |
| 2024-02-28 15:07:00,1709132820000,95.955,96.5205,95.7,96.42,177200.0,96.0273,611 | |
| 2024-02-28 15:08:00,1709132880000,96.42,96.4773,95.9,96.4773,128710.0,96.1344,343 | |
| 2024-02-28 15:09:00,1709132940000,96.252,96.5687,96.202,96.481,134780.0,96.3559,475 | |
| 2024-02-28 15:10:00,1709133000000,96.583,97.0,96.5098,96.8435,177510.0,96.8101,657 | |
| 2024-02-28 15:11:00,1709133060000,96.8405,97.263,96.662,97.136,103650.0,96.9624,528 | |
| 2024-02-28 15:12:00,1709133120000,97.206,97.4,96.5,96.787,174520.0,96.9673,469 | |
| 2024-02-28 15:13:00,1709133180000,96.6,97.099,96.555,96.825,110070.0,96.746,248 | |
| 2024-02-28 15:14:00,1709133240000,97.0,97.977,96.843,97.977,182520.0,97.5,669 | |
| 2024-02-28 15:15:00,1709133300000,97.691,98.3,97.6,98.2495,241020.0,97.9565,784 | |
| 2024-02-28 15:16:00,1709133360000,98.0,98.888,98.0,98.705,277260.0,98.5763,1011 | |
| 2024-02-28 15:17:00,1709133420000,98.6185,98.7,97.8735,98.3,214130.0,98.2657,670 | |
| 2024-02-28 15:18:00,1709133480000,98.154,98.1825,97.708,97.7935,134470.0,97.9211,472 | |
| 2024-02-28 15:19:00,1709133540000,97.999,98.5,97.999,98.0209,91220.0,98.2903,383 | |
| 2024-02-28 15:20:00,1709133600000,98.199,98.299,97.499,97.499,254550.0,97.8808,707 | |
| 2024-02-28 15:21:00,1709133660000,97.496,97.531,97.001,97.531,123880.0,97.2653,398 | |
| 2024-02-28 15:22:00,1709133720000,97.6305,98.0,97.4001,97.7,101520.0,97.6301,372 | |
| 2024-02-28 15:23:00,1709133780000,97.737,97.839,97.149,97.205,167840.0,97.4938,431 | |
| 2024-02-28 15:24:00,1709133840000,97.1258,97.3947,96.9,97.028,174930.0,97.183,477 | |
| 2024-02-28 15:25:00,1709133900000,97.08,97.688,96.9962,97.433,153020.0,97.407,461 | |
| 2024-02-28 15:26:00,1709133960000,97.363,97.558,96.7,96.768,116730.0,97.1193,375 | |
| 2024-02-28 15:27:00,1709134020000,96.836,96.917,96.4,96.55,143920.0,96.5922,483 | |
| 2024-02-28 15:28:00,1709134080000,96.512,96.5855,96.301,96.4895,187750.0,96.4315,498 | |
| 2024-02-28 15:29:00,1709134140000,96.57,96.766,96.282,96.2935,101620.0,96.4946,380 | |
| 2024-02-28 15:30:00,1709134200000,96.361,96.767,96.2206,96.392,79510.0,96.3877,311 | |
| 2024-02-28 15:31:00,1709134260000,96.269,97.096,96.1079,96.8632,145220.0,96.4907,533 | |
| 2024-02-28 15:32:00,1709134320000,97.096,97.336,96.857,97.299,107120.0,97.1467,362 | |
| 2024-02-28 15:33:00,1709134380000,97.234,97.234,96.7601,96.9,92280.0,97.0318,282 | |
| 2024-02-28 15:34:00,1709134440000,96.891,96.999,96.677,96.937,60740.0,96.8548,198 | |
| 2024-02-28 15:35:00,1709134500000,96.78,97.298,96.7,97.097,65040.0,97.0203,195 | |
| 2024-02-28 15:36:00,1709134560000,97.299,97.599,97.117,97.1202,173730.0,97.3911,464 | |
| 2024-02-28 15:37:00,1709134620000,97.033,97.033,96.4,96.496,107830.0,96.741,311 | |
| 2024-02-28 15:38:00,1709134680000,96.402,96.5324,96.2747,96.4145,55470.0,96.3907,243 | |
| 2024-02-28 15:39:00,1709134740000,96.628,96.868,96.4405,96.652,50750.0,96.6558,195 | |
| 2024-02-28 15:40:00,1709134800000,96.8,96.868,96.685,96.868,61660.0,96.774,185 | |
| 2024-02-28 15:41:00,1709134860000,96.868,96.978,96.2025,96.2025,101710.0,96.6026,373 | |
| 2024-02-28 15:42:00,1709134920000,96.296,96.696,96.029,96.1145,56610.0,96.1977,236 | |
| 2024-02-28 15:43:00,1709134980000,96.1145,96.2955,95.7,95.999,224180.0,95.9558,592 | |
| 2024-02-28 15:44:00,1709135040000,95.852,95.9,95.53,95.733,184010.0,95.7134,566 | |
| 2024-02-28 15:45:00,1709135100000,95.717,96.338,95.649,96.204,85900.0,95.9813,314 | |
| 2024-02-28 15:46:00,1709135160000,96.1005,96.167,95.75,95.992,52890.0,95.9996,202 | |
| 2024-02-28 15:47:00,1709135220000,96.03,96.324,95.75,96.214,48800.0,96.1185,243 | |
| 2024-02-28 15:48:00,1709135280000,96.3301,96.9,96.306,96.6005,50590.0,96.6002,187 | |
| 2024-02-28 15:49:00,1709135340000,96.673,96.9,96.4964,96.4964,33620.0,96.5969,177 | |
| 2024-02-28 15:50:00,1709135400000,96.596,96.8,96.4,96.5875,57210.0,96.598,204 | |
| 2024-02-28 15:51:00,1709135460000,96.5,96.79,96.357,96.79,45760.0,96.5191,201 | |
| 2024-02-28 15:52:00,1709135520000,96.6872,97.1,96.627,96.9888,93890.0,96.895,330 | |
| 2024-02-28 15:53:00,1709135580000,96.9171,97.5,96.8121,97.132,84670.0,97.1119,249 | |
| 2024-02-28 15:54:00,1709135640000,97.413,97.422,97.132,97.15,31250.0,97.2016,158 | |
| 2024-02-28 15:55:00,1709135700000,97.176,97.267,96.9,97.1627,59710.0,97.0462,240 | |
| 2024-02-28 15:56:00,1709135760000,97.034,97.199,96.6455,96.6455,75430.0,96.9326,233 | |
| 2024-02-28 15:57:00,1709135820000,96.692,96.692,96.0657,96.2505,54450.0,96.2921,209 | |
| 2024-02-28 15:58:00,1709135880000,96.375,96.788,96.375,96.6685,47620.0,96.5432,165 | |
| 2024-02-28 15:59:00,1709135940000,96.603,96.9,96.5,96.75,57720.0,96.6634,205 | |
| 2024-02-28 16:00:00,1709136000000,96.75,97.2,96.75,97.2,85680.0,96.9781,255 | |
| 2024-02-28 16:01:00,1709136060000,97.207,97.8,97.207,97.5684,164430.0,97.5837,468 | |
| 2024-02-28 16:02:00,1709136120000,97.618,97.8,97.447,97.8,79800.0,97.6237,307 | |
| 2024-02-28 16:03:00,1709136180000,97.7,97.8,97.485,97.5165,67130.0,97.6352,245 | |
| 2024-02-28 16:04:00,1709136240000,97.503,97.9564,97.451,97.451,189040.0,97.7603,352 | |
| 2024-02-28 16:05:00,1709136300000,97.589,97.7,97.25,97.522,77220.0,97.4613,222 | |
| 2024-02-28 16:06:00,1709136360000,97.565,98.018,97.54,97.993,133520.0,97.8611,442 | |
| 2024-02-28 16:07:00,1709136420000,97.992,97.992,97.4342,97.562,51140.0,97.6687,219 | |
| 2024-02-28 16:08:00,1709136480000,97.655,97.664,97.0,97.0001,123500.0,97.3346,288 | |
| 2024-02-28 16:09:00,1709136540000,97.01,97.3887,96.9902,97.0395,67540.0,97.1143,233 | |
| 2024-02-28 16:10:00,1709136600000,97.099,97.492,97.042,97.27,77520.0,97.2329,237 | |
| 2024-02-28 16:11:00,1709136660000,97.258,97.381,97.01,97.01,63640.0,97.1999,247 | |
| 2024-02-28 16:12:00,1709136720000,96.937,97.297,96.642,96.95,70420.0,96.9143,238 | |
| 2024-02-28 16:13:00,1709136780000,96.748,96.855,96.3,96.6525,87900.0,96.6266,245 | |
| 2024-02-28 16:14:00,1709136840000,96.568,97.028,96.447,96.954,83630.0,96.7828,236 | |
| 2024-02-28 16:15:00,1709136900000,96.9275,97.107,96.6,96.6,50400.0,96.8585,180 | |
| 2024-02-28 16:16:00,1709136960000,96.586,96.586,96.313,96.313,74260.0,96.4733,254 | |
| 2024-02-28 16:17:00,1709137020000,96.482,96.647,96.3,96.3,89520.0,96.4488,295 | |
| 2024-02-28 16:18:00,1709137080000,96.361,96.4792,96.011,96.367,183180.0,96.1838,303 | |
| 2024-02-28 16:19:00,1709137140000,96.294,96.734,96.1765,96.5,97850.0,96.5485,222 | |
| 2024-02-28 16:20:00,1709137200000,96.6,96.7,96.5,96.5,62440.0,96.6186,210 | |
| 2024-02-28 16:21:00,1709137260000,96.3535,96.457,96.159,96.4051,47570.0,96.3346,168 | |
| 2024-02-28 16:22:00,1709137320000,96.32,96.4,95.959,96.0985,71420.0,96.1178,303 | |
| 2024-02-28 16:23:00,1709137380000,96.099,96.114,95.7,95.85,104540.0,95.8799,299 | |
| 2024-02-28 16:24:00,1709137440000,95.8285,96.417,95.736,96.1678,81270.0,96.0253,238 | |
| 2024-02-28 16:25:00,1709137500000,96.13,96.5431,96.13,96.4397,82050.0,96.3489,196 | |
| 2024-02-28 16:26:00,1709137560000,96.4,96.459,96.284,96.358,60270.0,96.3724,179 | |
| 2024-02-28 16:27:00,1709137620000,96.659,97.08,96.48,96.964,100970.0,96.8202,288 | |
| 2024-02-28 16:28:00,1709137680000,96.979,96.979,96.604,96.701,58710.0,96.7672,163 | |
| 2024-02-28 16:29:00,1709137740000,96.6063,96.719,96.326,96.676,67130.0,96.5046,202 | |
| 2024-02-28 16:30:00,1709137800000,96.778,96.8,96.436,96.8,69400.0,96.6301,152 | |
| 2024-02-28 16:31:00,1709137860000,96.661,97.1546,96.661,96.9105,82930.0,96.9554,255 | |
| 2024-02-28 16:32:00,1709137920000,96.9025,96.9025,96.458,96.893,33360.0,96.8102,126 | |
| 2024-02-28 16:33:00,1709137980000,96.893,96.96,96.613,96.815,60500.0,96.835,145 | |
| 2024-02-28 16:34:00,1709138040000,96.92,97.277,96.809,97.2,78280.0,97.0416,216 | |
| 2024-02-28 16:35:00,1709138100000,97.09,97.265,97.0446,97.1325,70750.0,97.1198,197 | |
| 2024-02-28 16:36:00,1709138160000,97.151,97.48,97.15,97.39,34710.0,97.309,183 | |
| 2024-02-28 16:37:00,1709138220000,97.383,97.48,97.184,97.2933,80120.0,97.3083,243 | |
| 2024-02-28 16:38:00,1709138280000,97.2925,97.7,97.254,97.588,77570.0,97.4359,273 | |
| 2024-02-28 16:39:00,1709138340000,97.6,97.6,97.207,97.207,61220.0,97.4791,236 | |
| 2024-02-28 16:40:00,1709138400000,97.294,97.4,97.05,97.392,34180.0,97.2125,120 | |
| 2024-02-28 16:41:00,1709138460000,97.189,97.5,97.052,97.44,60030.0,97.3179,153 | |
| 2024-02-28 16:42:00,1709138520000,97.35,97.4104,97.25,97.374,26430.0,97.3471,140 | |
| 2024-02-28 16:43:00,1709138580000,97.499,97.7115,97.35,97.7115,58780.0,97.5104,221 | |
| 2024-02-28 16:44:00,1709138640000,97.624,97.624,97.388,97.396,35810.0,97.5139,159 | |
| 2024-02-28 16:45:00,1709138700000,97.4335,97.5,97.3,97.5,52680.0,97.3822,149 | |
| 2024-02-28 16:46:00,1709138760000,97.5913,97.592,97.32,97.563,36180.0,97.4622,143 | |
| 2024-02-28 16:47:00,1709138820000,97.6,97.66,97.544,97.548,41080.0,97.6149,120 | |
| 2024-02-28 16:48:00,1709138880000,97.74,97.8528,97.6,97.75,76800.0,97.6954,219 | |
| 2024-02-28 16:49:00,1709138940000,97.8,97.9,97.692,97.811,39300.0,97.7684,149 | |
| 2024-02-28 16:50:00,1709139000000,97.7685,97.85,97.4,97.416,78840.0,97.651,257 | |
| 2024-02-28 16:51:00,1709139060000,97.4005,97.9205,97.3282,97.9205,65130.0,97.6367,251 | |
| 2024-02-28 16:52:00,1709139120000,97.91,98.5,97.725,98.312,201180.0,98.1351,627 | |
| 2024-02-28 16:53:00,1709139180000,98.189,98.68,97.9929,98.6774,135190.0,98.408,439 | |
| 2024-02-28 16:54:00,1709139240000,98.515,98.688,98.402,98.583,91840.0,98.535,325 | |
| 2024-02-28 16:55:00,1709139300000,98.457,98.636,98.385,98.393,64470.0,98.4973,220 | |
| 2024-02-28 16:56:00,1709139360000,98.3575,98.7,98.335,98.7,76530.0,98.5272,266 | |
| 2024-02-28 16:57:00,1709139420000,98.734,98.85,98.547,98.7907,148410.0,98.765,410 | |
| 2024-02-28 16:58:00,1709139480000,98.818,99.33,98.8,99.31,295280.0,99.0671,920 | |
| 2024-02-28 16:59:00,1709139540000,99.2175,99.417,99.005,99.4,123850.0,99.2434,336 | |
| 2024-02-28 17:00:00,1709139600000,99.252,99.366,98.502,98.669,147960.0,98.9972,481 | |
| 2024-02-28 17:01:00,1709139660000,98.842,99.031,98.67,98.772,36380.0,98.8763,186 | |
| 2024-02-28 17:02:00,1709139720000,98.99,99.096,98.92,98.93,84650.0,98.9517,205 | |
| 2024-02-28 17:03:00,1709139780000,98.9474,99.5,98.9474,99.484,136890.0,99.4103,547 | |
| 2024-02-28 17:04:00,1709139840000,99.5,99.801,99.492,99.801,126960.0,99.6175,512 | |
| 2024-02-28 17:05:00,1709139900000,99.799,99.925,99.7,99.925,160720.0,99.8372,583 | |
| 2024-02-28 17:06:00,1709139960000,99.839,99.9483,99.652,99.676,80180.0,99.8144,312 | |
| 2024-02-28 17:07:00,1709140020000,99.9,99.977,99.67,99.9,110570.0,99.8673,287 | |
| 2024-02-28 17:08:00,1709140080000,99.977,100.267,99.8692,100.2486,361370.0,100.0255,1264 | |
| 2024-02-28 17:09:00,1709140140000,100.299,100.476,100.021,100.021,152480.0,100.2508,505 | |
| 2024-02-28 17:10:00,1709140200000,100.001,100.001,99.1841,99.2595,138190.0,99.7068,514 | |
| 2024-02-28 17:11:00,1709140260000,99.184,99.3692,98.8793,99.364,97320.0,99.1206,416 | |
| 2024-02-28 17:12:00,1709140320000,99.3,100.022,99.3,99.971,125370.0,99.7645,415 | |
| 2024-02-28 17:13:00,1709140380000,99.971,100.3,99.741,100.3,101090.0,100.1256,351 | |
| 2024-02-28 17:14:00,1709140440000,100.2,100.76,100.2,100.5,185460.0,100.4664,578 | |
| 2024-02-28 17:15:00,1709140500000,100.5,100.603,100.105,100.5985,142980.0,100.3827,473 | |
| 2024-02-28 17:16:00,1709140560000,100.4853,100.888,100.4853,100.5,162630.0,100.731,482 | |
| 2024-02-28 17:17:00,1709140620000,100.4527,100.774,99.5,99.873,140690.0,100.0126,495 | |
| 2024-02-28 17:18:00,1709140680000,99.8,100.3,99.52,100.3,79650.0,99.8356,377 | |
| 2024-02-28 17:19:00,1709140740000,100.3,100.3,99.441,99.6,168800.0,99.8329,609 | |
| 2024-02-28 17:20:00,1709140800000,99.501,100.0,99.4,100.0,82990.0,99.6464,305 | |
| 2024-02-28 17:21:00,1709140860000,99.993,100.084,99.5,99.535,69560.0,99.811,340 | |
| 2024-02-28 17:22:00,1709140920000,99.661,99.8995,99.5847,99.6946,42140.0,99.7096,218 | |
| 2024-02-28 17:23:00,1709140980000,99.535,99.5738,99.0,99.214,147500.0,99.2196,598 | |
| 2024-02-28 17:24:00,1709141040000,99.42,99.618,99.2,99.2,70460.0,99.3468,274 | |
| 2024-02-28 17:25:00,1709141100000,98.8,98.846,97.905,97.905,531850.0,98.5225,893 | |
| 2024-02-28 17:26:00,1709141160000,97.778,98.473,97.697,98.0265,219090.0,98.0524,525 | |
| 2024-02-28 17:27:00,1709141220000,97.913,98.725,97.913,98.511,136720.0,98.3783,397 | |
| 2024-02-28 17:28:00,1709141280000,98.581,98.7,98.3,98.7,148290.0,98.5608,379 | |
| 2024-02-28 17:29:00,1709141340000,98.7,98.777,97.866,97.968,133230.0,98.3275,450 | |
| 2024-02-28 17:30:00,1709141400000,97.62,98.164,97.5,97.697,184770.0,97.649,469 | |
| 2024-02-28 17:31:00,1709141460000,97.67,98.164,97.1,97.142,639250.0,97.5235,968 | |
| 2024-02-28 17:32:00,1709141520000,97.35,97.7,97.2,97.335,191850.0,97.3692,704 | |
| 2024-02-28 17:33:00,1709141580000,97.101,97.3662,96.514,96.919,211970.0,96.9616,602 | |
| 2024-02-28 17:34:00,1709141640000,96.642,97.499,96.5196,97.458,226630.0,96.8913,632 | |
| 2024-02-28 17:35:00,1709141700000,97.243,97.3613,96.2,96.2,167110.0,96.5795,640 | |
| 2024-02-28 17:36:00,1709141760000,96.159,96.16,94.5,94.868,469380.0,95.2499,1500 | |
| 2024-02-28 17:37:00,1709141820000,94.866,95.024,93.357,93.4542,385200.0,94.1973,1130 | |
| 2024-02-28 17:38:00,1709141880000,93.6,94.0,93.02,94.0,525890.0,93.475,1116 | |
| 2024-02-28 17:39:00,1709141940000,94.108,94.2319,93.0995,94.085,355880.0,93.7326,902 | |
| 2024-02-28 17:40:00,1709142000000,94.15,94.849,94.001,94.717,204620.0,94.4747,624 | |
| 2024-02-28 17:41:00,1709142060000,94.5,94.8067,94.23,94.631,223710.0,94.502,570 | |
| 2024-02-28 17:42:00,1709142120000,94.649,95.25,94.577,95.2489,201200.0,94.9719,521 | |
| 2024-02-28 17:43:00,1709142180000,95.312,95.888,95.312,95.716,189670.0,95.513,434 | |
| 2024-02-28 17:44:00,1709142240000,95.826,95.826,95.2,95.52,109880.0,95.4033,342 | |
| 2024-02-28 17:45:00,1709142300000,95.201,95.524,95.0,95.0498,267020.0,95.0943,564 | |
| 2024-02-28 17:46:00,1709142360000,95.287,95.749,95.287,95.525,104810.0,95.543,317 | |
| 2024-02-28 17:47:00,1709142420000,95.5,95.974,95.122,95.808,105000.0,95.7348,320 | |
| 2024-02-28 17:48:00,1709142480000,95.807,96.4884,95.807,96.486,130680.0,96.1884,392 | |
| 2024-02-28 17:49:00,1709142540000,96.599,96.832,96.315,96.5735,225380.0,96.6408,527 | |
| 2024-02-28 17:50:00,1709142600000,96.45,96.799,96.4,96.734,76970.0,96.6244,268 | |
| 2024-02-28 17:51:00,1709142660000,96.724,96.724,96.177,96.244,101340.0,96.3991,332 | |
| 2024-02-28 17:52:00,1709142720000,96.244,96.346,95.927,95.927,80780.0,96.1046,238 | |
| 2024-02-28 17:53:00,1709142780000,96.069,96.516,96.069,96.2268,43500.0,96.3187,168 | |
| 2024-02-28 17:54:00,1709142840000,96.545,96.7,96.316,96.7,39750.0,96.5576,218 | |
| 2024-02-28 17:55:00,1709142900000,96.5945,97.4,96.5945,97.2,80950.0,96.9886,275 | |
| 2024-02-28 17:56:00,1709142960000,97.138,97.798,97.138,97.6445,116350.0,97.5029,365 | |
| 2024-02-28 17:57:00,1709143020000,97.549,97.554,97.272,97.3,160930.0,97.4577,397 | |
| 2024-02-28 17:58:00,1709143080000,97.2,97.289,96.877,97.096,85050.0,97.0702,246 | |
| 2024-02-28 17:59:00,1709143140000,97.121,97.457,97.0,97.1357,32660.0,97.2405,128 | |
| 2024-02-28 18:00:00,1709143200000,97.3,97.477,97.224,97.224,64850.0,97.2767,197 | |
| 2024-02-28 18:01:00,1709143260000,97.236,97.241,96.806,97.096,95870.0,97.0581,241 | |
| 2024-02-28 18:02:00,1709143320000,97.04,97.251,96.972,97.178,73940.0,97.1078,247 | |
| 2024-02-28 18:03:00,1709143380000,97.1944,97.237,96.8,96.8,85560.0,97.0625,269 | |
| 2024-02-28 18:04:00,1709143440000,96.7,96.7,96.026,96.2,108120.0,96.2922,398 | |
| 2024-02-28 18:05:00,1709143500000,96.0,96.032,95.614,95.8,89980.0,95.874,295 | |
| 2024-02-28 18:06:00,1709143560000,95.6875,96.6,95.657,96.55,107090.0,96.1427,287 | |
| 2024-02-28 18:07:00,1709143620000,96.65,96.65,96.175,96.359,39000.0,96.3634,171 | |
| 2024-02-28 18:08:00,1709143680000,96.378,96.378,96.089,96.349,48510.0,96.2429,157 | |
| 2024-02-28 18:09:00,1709143740000,96.196,96.387,95.645,95.7913,135300.0,95.8739,383 | |
| 2024-02-28 18:10:00,1709143800000,95.8,95.991,95.151,95.151,108880.0,95.5288,336 | |
| 2024-02-28 18:11:00,1709143860000,95.1871,95.6,95.1512,95.342,70520.0,95.3155,174 | |
| 2024-02-28 18:12:00,1709143920000,95.333,96.0115,95.239,96.0115,64640.0,95.6321,202 | |
| 2024-02-28 18:13:00,1709143980000,95.965,95.965,95.3,95.4815,54410.0,95.7086,182 | |
| 2024-02-28 18:14:00,1709144040000,95.4,95.8,95.3,95.8,52690.0,95.4748,189 | |
| 2024-02-28 18:15:00,1709144100000,96.2232,96.378,95.654,95.753,66090.0,95.8995,197 | |
| 2024-02-28 18:16:00,1709144160000,96.0,96.0,95.2675,95.2675,24100.0,95.7238,128 | |
| 2024-02-28 18:17:00,1709144220000,95.5,95.659,95.5,95.5,68170.0,95.6245,126 | |
| 2024-02-28 18:18:00,1709144280000,95.3551,95.3551,94.701,94.79,244370.0,95.0196,468 | |
| 2024-02-28 18:19:00,1709144340000,94.657,94.868,94.096,94.187,111730.0,94.5289,381 | |
| 2024-02-28 18:20:00,1709144400000,94.3,94.3,93.435,93.5,264490.0,93.8491,560 | |
| 2024-02-28 18:21:00,1709144460000,93.454,93.874,93.201,93.445,132890.0,93.5505,444 | |
| 2024-02-28 18:22:00,1709144520000,93.46,93.71,92.505,92.505,207180.0,93.0214,876 | |
| 2024-02-28 18:23:00,1709144580000,92.799,93.168,92.51,92.931,132270.0,92.7603,557 | |
| 2024-02-28 18:24:00,1709144640000,92.827,93.949,92.575,93.8,170050.0,93.2817,523 | |
| 2024-02-28 18:25:00,1709144700000,93.949,93.949,92.511,92.6,213150.0,93.1198,589 | |
| 2024-02-28 18:26:00,1709144760000,92.7555,93.84,92.545,93.839,142470.0,93.3135,353 | |
| 2024-02-28 18:27:00,1709144820000,93.7715,93.963,93.2,93.9552,157160.0,93.5766,337 | |
| 2024-02-28 18:28:00,1709144880000,93.843,94.49,93.74,94.49,98800.0,94.1991,326 | |
| 2024-02-28 18:29:00,1709144940000,94.4465,94.753,94.293,94.6,77140.0,94.4929,249 | |
| 2024-02-28 18:30:00,1709145000000,94.72,94.949,94.512,94.529,57120.0,94.7046,160 | |
| 2024-02-28 18:31:00,1709145060000,94.529,95.2,94.5,94.84,81110.0,94.8009,235 | |
| 2024-02-28 18:32:00,1709145120000,95.0995,95.1935,94.534,94.798,44480.0,94.8635,149 | |
| 2024-02-28 18:33:00,1709145180000,94.645,94.808,94.481,94.591,48080.0,94.6745,153 | |
| 2024-02-28 18:34:00,1709145240000,94.582,94.7667,94.582,94.645,38290.0,94.6588,132 | |
| 2024-02-28 18:35:00,1709145300000,94.6565,95.202,94.6565,95.001,70190.0,94.9295,207 | |
| 2024-02-28 18:36:00,1709145360000,95.133,95.399,94.8,94.8,223850.0,95.2172,215 | |
| 2024-02-28 18:37:00,1709145420000,94.906,94.948,94.623,94.948,44920.0,94.8119,207 | |
| 2024-02-28 18:38:00,1709145480000,94.768,94.933,94.707,94.933,20990.0,94.7878,157 | |
| 2024-02-28 18:39:00,1709145540000,94.928,95.056,94.797,94.85,30850.0,94.8898,178 | |
| 2024-02-28 18:40:00,1709145600000,94.758,95.2,94.758,94.949,33330.0,94.9453,129 | |
| 2024-02-28 18:41:00,1709145660000,94.999,95.4,94.9972,95.14,67830.0,95.1405,206 | |
| 2024-02-28 18:42:00,1709145720000,95.138,95.6,95.138,95.5,124060.0,95.4263,363 | |
| 2024-02-28 18:43:00,1709145780000,95.546,95.769,95.531,95.7265,60890.0,95.6817,227 | |
| 2024-02-28 18:44:00,1709145840000,95.7107,95.7107,95.5,95.65,39370.0,95.6333,185 | |
| 2024-02-28 18:45:00,1709145900000,95.8,95.8,95.8,95.8,17480.0,95.5484,166 | |
| 2024-02-28 18:46:00,1709145960000,95.459,95.949,95.459,95.85,104130.0,95.7597,217 | |
| 2024-02-28 18:47:00,1709146020000,95.949,96.199,95.8,95.97,97760.0,95.9655,229 | |
| 2024-02-28 18:48:00,1709146080000,96.0,96.0,95.7,95.7,54440.0,95.8388,200 | |
| 2024-02-28 18:49:00,1709146140000,95.5,95.7704,95.439,95.674,37500.0,95.5766,125 | |
| 2024-02-28 18:50:00,1709146200000,95.7929,95.996,95.7929,95.845,55930.0,95.9047,130 | |
| 2024-02-28 18:51:00,1709146260000,95.69,95.691,95.5,95.5,24940.0,95.5824,160 | |
| 2024-02-28 18:52:00,1709146320000,95.363,95.505,95.363,95.505,28560.0,95.4249,123 | |
| 2024-02-28 18:53:00,1709146380000,95.519,95.519,95.061,95.061,19890.0,95.3004,90 | |
| 2024-02-28 18:54:00,1709146440000,95.4705,96.1,95.4705,96.1,54100.0,95.8682,202 | |
| 2024-02-28 18:55:00,1709146500000,96.099,96.155,95.967,96.155,26920.0,95.9948,97 | |
| 2024-02-28 18:56:00,1709146560000,96.1096,96.5,96.086,96.392,67190.0,96.2322,210 | |
| 2024-02-28 18:57:00,1709146620000,96.262,96.7451,96.262,96.7451,71290.0,96.5489,209 | |
| 2024-02-28 18:58:00,1709146680000,96.7933,97.1,96.6,97.02,75300.0,96.9454,261 | |
| 2024-02-28 18:59:00,1709146740000,97.06,97.095,96.876,96.914,89250.0,96.9985,311 | |
| 2024-02-28 19:00:00,1709146800000,96.794,97.13,96.794,97.072,32040.0,97.0368,128 | |
| 2024-02-28 19:01:00,1709146860000,97.1,97.4,96.9076,97.0,63080.0,97.0909,221 | |
| 2024-02-28 19:02:00,1709146920000,97.0,97.477,97.0,97.416,66920.0,97.2985,201 | |
| 2024-02-28 19:03:00,1709146980000,97.5,98.09,97.497,98.0804,147110.0,97.8211,446 | |
| 2024-02-28 19:04:00,1709147040000,97.95,97.95,97.387,97.5122,168990.0,97.6863,421 | |
| 2024-02-28 19:05:00,1709147100000,97.658,97.8,97.075,97.34,51020.0,97.5122,227 | |
| 2024-02-28 19:06:00,1709147160000,97.331,97.7,97.2,97.598,66160.0,97.536,219 | |
| 2024-02-28 19:07:00,1709147220000,97.766,97.9,97.5,97.9,58930.0,97.3278,167 | |
| 2024-02-28 19:08:00,1709147280000,97.801,97.97,97.671,97.777,29040.0,97.8167,150 | |
| 2024-02-28 19:09:00,1709147340000,97.802,98.006,97.5,97.5,66230.0,97.8575,289 | |
| 2024-02-28 19:10:00,1709147400000,97.326,97.379,97.013,97.207,90580.0,97.1965,264 | |
| 2024-02-28 19:11:00,1709147460000,97.077,97.6347,97.006,97.5204,59960.0,97.2905,230 | |
| 2024-02-28 19:12:00,1709147520000,97.455,97.64,97.2,97.5,38620.0,97.4826,124 | |
| 2024-02-28 19:13:00,1709147580000,97.5806,97.934,97.5,97.6,50180.0,97.6716,182 | |
| 2024-02-28 19:14:00,1709147640000,97.477,97.477,97.2985,97.429,50220.0,97.4046,196 | |
| 2024-02-28 19:15:00,1709147700000,97.301,97.8,97.3,97.7017,55720.0,97.6146,224 | |
| 2024-02-28 19:16:00,1709147760000,97.682,98.1,97.559,98.0975,85310.0,97.8905,294 | |
| 2024-02-28 19:17:00,1709147820000,98.0,98.061,97.794,98.0,39850.0,97.9669,156 | |
| 2024-02-28 19:18:00,1709147880000,97.807,98.054,97.5711,97.989,32790.0,97.8463,217 | |
| 2024-02-28 19:19:00,1709147940000,97.8165,98.125,97.55,97.8,53590.0,97.9322,178 | |
| 2024-02-28 19:20:00,1709148000000,97.6869,97.9,97.436,97.473,54500.0,97.6491,215 | |
| 2024-02-28 19:21:00,1709148060000,97.45,97.767,97.45,97.53,62610.0,97.6452,191 | |
| 2024-02-28 19:22:00,1709148120000,97.607,97.607,97.11,97.155,63240.0,97.3435,186 | |
| 2024-02-28 19:23:00,1709148180000,97.15,97.6,97.1,97.4755,64270.0,97.2337,173 | |
| 2024-02-28 19:24:00,1709148240000,97.3043,97.616,97.1,97.241,35520.0,97.4142,103 | |
| 2024-02-28 19:25:00,1709148300000,97.368,97.662,97.101,97.6,42150.0,97.3757,140 | |
| 2024-02-28 19:26:00,1709148360000,97.513,97.589,97.4,97.425,21250.0,97.4853,104 | |
| 2024-02-28 19:27:00,1709148420000,97.4588,97.7,97.25,97.667,36720.0,97.6013,171 | |
| 2024-02-28 19:28:00,1709148480000,97.75,98.5,97.75,98.494,192530.0,98.1252,538 | |
| 2024-02-28 19:29:00,1709148540000,98.4098,98.494,98.1027,98.234,88270.0,98.3312,238 | |
| 2024-02-28 19:30:00,1709148600000,98.252,98.326,97.874,98.087,100930.0,98.0985,265 | |
| 2024-02-28 19:31:00,1709148660000,98.136,98.244,97.78,98.144,40200.0,98.0628,157 | |
| 2024-02-28 19:32:00,1709148720000,98.014,98.055,97.624,97.624,40800.0,97.8562,150 | |
| 2024-02-28 19:33:00,1709148780000,97.809,98.19,97.6845,98.1,51350.0,97.9391,185 | |
| 2024-02-28 19:34:00,1709148840000,97.906,98.001,97.6585,97.823,36480.0,97.8568,115 | |
| 2024-02-28 19:35:00,1709148900000,97.639,97.906,97.25,97.25,48960.0,97.4462,210 | |
| 2024-02-28 19:36:00,1709148960000,97.602,97.869,97.3,97.5755,54170.0,97.5675,168 | |
| 2024-02-28 19:37:00,1709149020000,97.5,97.5,97.267,97.356,14220.0,97.3503,77 | |
| 2024-02-28 19:38:00,1709149080000,97.3,97.421,97.3,97.4,16480.0,97.3725,78 | |
| 2024-02-28 19:39:00,1709149140000,97.48,97.56,97.25,97.3166,40790.0,97.4839,146 | |
| 2024-02-28 19:40:00,1709149200000,97.394,97.599,97.394,97.491,27530.0,97.4618,154 | |
| 2024-02-28 19:41:00,1709149260000,97.722,97.76,97.214,97.278,64860.0,97.4567,206 | |
| 2024-02-28 19:42:00,1709149320000,97.2205,97.5,97.2205,97.5,80140.0,97.3311,260 | |
| 2024-02-28 19:43:00,1709149380000,97.394,97.824,97.384,97.726,70730.0,97.6436,212 | |
| 2024-02-28 19:44:00,1709149440000,97.699,97.8,97.663,97.7,48470.0,97.7053,155 | |
| 2024-02-28 19:45:00,1709149500000,97.4306,97.704,97.251,97.41,36530.0,97.4086,172 | |
| 2024-02-28 19:46:00,1709149560000,97.549,97.699,97.5482,97.655,16770.0,97.5796,93 | |
| 2024-02-28 19:47:00,1709149620000,97.66,97.8185,97.5342,97.5342,40090.0,97.705,137 | |
| 2024-02-28 19:48:00,1709149680000,97.511,97.849,97.511,97.586,44810.0,97.7324,147 | |
| 2024-02-28 19:49:00,1709149740000,97.6053,97.799,97.605,97.769,24550.0,97.6971,87 | |
| 2024-02-28 19:50:00,1709149800000,97.778,97.799,97.5863,97.702,31450.0,97.7411,135 | |
| 2024-02-28 19:51:00,1709149860000,97.511,97.6533,97.511,97.57,34030.0,97.5835,180 | |
| 2024-02-28 19:52:00,1709149920000,97.5373,97.6017,97.339,97.454,35530.0,97.4903,108 | |
| 2024-02-28 19:53:00,1709149980000,97.3,97.684,97.3,97.609,25230.0,97.5025,128 | |
| 2024-02-28 19:54:00,1709150040000,97.686,98.2,97.516,98.2,104220.0,97.9062,307 | |
| 2024-02-28 19:55:00,1709150100000,98.195,98.195,97.739,97.748,32930.0,97.9088,134 | |
| 2024-02-28 19:56:00,1709150160000,97.8,97.9165,97.628,97.641,55580.0,97.7471,164 | |
| 2024-02-28 19:57:00,1709150220000,97.671,97.677,97.4,97.575,47050.0,97.5326,146 | |
| 2024-02-28 19:58:00,1709150280000,97.55,97.698,97.447,97.637,40130.0,97.5854,149 | |
| 2024-02-28 19:59:00,1709150340000,97.557,97.5996,97.483,97.5996,16290.0,97.5467,63 | |
| 2024-02-28 20:00:00,1709150400000,97.489,97.7905,97.4,97.7905,92370.0,97.5343,253 | |
| 2024-02-28 20:01:00,1709150460000,97.829,98.043,97.647,97.647,73190.0,97.8844,169 | |
| 2024-02-28 20:02:00,1709150520000,97.5678,97.74,97.5678,97.692,34970.0,97.67,77 | |
| 2024-02-28 20:03:00,1709150580000,97.536,97.536,97.534,97.534,10330.0,97.6712,81 | |
| 2024-02-28 20:04:00,1709150640000,97.5,97.626,97.381,97.472,85960.0,97.4948,192 | |
| 2024-02-28 20:05:00,1709150700000,97.4964,97.4964,96.7,96.956,109170.0,97.0677,372 | |
| 2024-02-28 20:06:00,1709150760000,96.888,96.888,96.189,96.189,89810.0,96.5934,295 | |
| 2024-02-28 20:07:00,1709150820000,96.4828,96.49,96.018,96.49,122210.0,96.2625,305 | |
| 2024-02-28 20:08:00,1709150880000,96.3555,96.49,96.0,96.175,61730.0,96.246,178 | |
| 2024-02-28 20:09:00,1709150940000,96.013,96.362,95.8,96.201,87460.0,96.1074,255 | |
| 2024-02-28 20:10:00,1709151000000,96.066,96.437,96.0,96.001,93560.0,96.1995,255 | |
| 2024-02-28 20:11:00,1709151060000,96.236,96.236,95.611,95.653,77080.0,95.8527,258 | |
| 2024-02-28 20:12:00,1709151120000,95.692,96.128,95.6307,95.82,71570.0,95.815,209 | |
| 2024-02-28 20:13:00,1709151180000,95.941,96.187,95.82,95.898,50740.0,95.9874,196 | |
| 2024-02-28 20:14:00,1709151240000,95.703,96.186,95.648,95.914,35790.0,95.8802,109 | |
| 2024-02-28 20:15:00,1709151300000,95.9311,95.96,95.7,95.722,48880.0,95.8071,180 | |
| 2024-02-28 20:16:00,1709151360000,95.5817,95.6454,95.35,95.5469,83570.0,95.4825,221 | |
| 2024-02-28 20:17:00,1709151420000,95.549,95.595,94.901,95.138,160030.0,95.2202,568 | |
| 2024-02-28 20:18:00,1709151480000,95.2442,95.303,94.91,95.303,84250.0,95.1581,242 | |
| 2024-02-28 20:19:00,1709151540000,95.135,95.227,94.923,95.227,79860.0,95.0699,241 | |
| 2024-02-28 20:20:00,1709151600000,95.199,95.3052,95.0215,95.1385,46390.0,95.1718,147 | |
| 2024-02-28 20:21:00,1709151660000,95.03,95.277,94.93,95.277,103380.0,95.0548,340 | |
| 2024-02-28 20:22:00,1709151720000,95.194,95.4213,95.076,95.4213,80740.0,95.2642,234 | |
| 2024-02-28 20:23:00,1709151780000,95.499,95.721,95.31,95.31,72390.0,95.4533,235 | |
| 2024-02-28 20:24:00,1709151840000,95.4,95.4,95.0,95.328,39610.0,95.2269,191 | |
| 2024-02-28 20:25:00,1709151900000,95.306,95.949,95.249,95.949,74030.0,95.6271,275 | |
| 2024-02-28 20:26:00,1709151960000,96.0887,96.0887,95.603,95.603,49870.0,95.8946,176 | |
| 2024-02-28 20:27:00,1709152020000,95.541,95.541,95.0,95.1575,52320.0,95.2378,263 | |
| 2024-02-28 20:28:00,1709152080000,95.272,95.45,95.052,95.052,37060.0,95.2924,138 | |
| 2024-02-28 20:29:00,1709152140000,95.3515,95.516,95.0835,95.0835,57390.0,95.3202,278 | |
| 2024-02-28 20:30:00,1709152200000,95.2391,95.8,95.0816,95.758,83820.0,95.5066,263 | |
| 2024-02-28 20:31:00,1709152260000,95.779,95.899,95.455,95.455,66730.0,95.6732,186 | |
| 2024-02-28 20:32:00,1709152320000,95.562,95.899,95.562,95.8047,73140.0,95.6949,225 | |
| 2024-02-28 20:33:00,1709152380000,95.6625,95.768,95.442,95.768,18710.0,95.6622,121 | |
| 2024-02-28 20:34:00,1709152440000,95.8127,96.1,95.8127,96.041,69960.0,95.9741,226 | |
| 2024-02-28 20:35:00,1709152500000,96.041,96.041,95.3967,95.549,77420.0,95.8346,210 | |
| 2024-02-28 20:36:00,1709152560000,95.512,95.518,95.37,95.37,37360.0,95.4609,149 | |
| 2024-02-28 20:37:00,1709152620000,95.407,95.508,95.376,95.508,45370.0,95.4509,223 | |
| 2024-02-28 20:38:00,1709152680000,95.478,95.767,95.4,95.718,69300.0,95.5671,187 | |
| 2024-02-28 20:39:00,1709152740000,95.5888,95.828,95.581,95.603,31710.0,95.6231,157 | |
| 2024-02-28 20:40:00,1709152800000,95.575,95.617,95.48,95.559,35850.0,95.5494,144 | |
| 2024-02-28 20:41:00,1709152860000,95.491,95.491,95.483,95.4884,14780.0,95.4828,126 | |
| 2024-02-28 20:42:00,1709152920000,95.488,95.488,95.1705,95.282,53750.0,95.3034,261 | |
| 2024-02-28 20:43:00,1709152980000,95.15,95.2211,94.9087,94.962,68010.0,95.0131,272 | |
| 2024-02-28 20:44:00,1709153040000,95.1137,95.149,95.023,95.053,55270.0,95.0801,236 | |
| 2024-02-28 20:45:00,1709153100000,95.1775,95.519,95.124,95.195,103820.0,95.3513,358 | |
| 2024-02-28 20:46:00,1709153160000,95.1115,95.223,95.0394,95.208,83350.0,95.1571,269 | |
| 2024-02-28 20:47:00,1709153220000,95.142,95.429,95.09,95.377,58920.0,95.212,222 | |
| 2024-02-28 20:48:00,1709153280000,95.377,95.735,95.3205,95.7335,59170.0,95.497,214 | |
| 2024-02-28 20:49:00,1709153340000,95.6545,95.9774,95.6545,95.714,50810.0,95.825,218 | |
| 2024-02-28 20:50:00,1709153400000,95.809,95.9,95.72,95.848,57850.0,95.8482,277 | |
| 2024-02-28 20:51:00,1709153460000,95.844,95.844,95.642,95.841,89290.0,95.7512,352 | |
| 2024-02-28 20:52:00,1709153520000,95.671,95.7,95.36,95.638,40130.0,95.649,242 | |
| 2024-02-28 20:53:00,1709153580000,95.776,95.856,95.671,95.813,88810.0,95.7412,402 | |
| 2024-02-28 20:54:00,1709153640000,95.7908,96.1,95.7908,95.98,140860.0,95.9582,485 | |
| 2024-02-28 20:55:00,1709153700000,96.098,96.43,96.098,96.2805,138130.0,96.2436,524 | |
| 2024-02-28 20:56:00,1709153760000,96.195,96.469,96.195,96.441,149620.0,96.3806,548 | |
| 2024-02-28 20:57:00,1709153820000,96.464,96.655,96.393,96.574,182380.0,96.5279,624 | |
| 2024-02-28 20:58:00,1709153880000,96.41,96.618,96.2773,96.326,278050.0,96.433,1052 | |
| 2024-02-28 20:59:00,1709153940000,96.334,96.343,96.1,96.1,328200.0,96.2661,1087 | |
| 2024-02-28 21:00:00,1709154000000,96.295,96.295,96.295,96.295,29520.0,96.2849,42 | |
| 2024-02-28 21:01:00,1709154060000,96.085,96.085,96.084,96.084,4410.0,96.1915,13 | |
| 2024-02-28 21:02:00,1709154120000,96.0,96.0,96.0,96.0,2180.0,96.0566,13 | |
| 2024-02-28 21:05:00,1709154300000,95.777,95.777,95.644,95.644,4700.0,95.7207,14 | |
| 2024-02-28 21:13:00,1709154780000,95.979,95.979,95.979,95.979,1500.0,95.8897,2 | |
| 2024-02-28 21:19:00,1709155140000,96.1,96.4,96.1,96.4,4150.0,96.2295,29 | |
| 2024-02-28 21:20:00,1709155200000,96.295,96.295,96.295,96.295,2700.0,96.2979,6 | |
| 2024-02-28 21:21:00,1709155260000,96.5908,96.5908,96.5908,96.5908,3660.0,96.5369,10 | |
| 2024-02-28 21:30:00,1709155800000,96.4684,96.4684,96.4684,96.4684,1580.0,96.4038,13 | |
| 2024-02-28 21:32:00,1709155920000,96.316,96.316,96.316,96.316,1320.0,96.2937,5 | |
| 2024-02-28 21:34:00,1709156040000,96.47,96.476,96.4,96.4,10000.0,96.4661,42 | |
| 2024-02-28 21:35:00,1709156100000,96.316,96.316,96.316,96.316,3800.0,96.3664,21 | |
| 2024-02-28 21:49:00,1709156940000,95.9,95.9,95.9,95.9,3550.0,95.9418,20 | |
| 2024-02-28 21:50:00,1709157000000,95.999,95.999,95.8,95.8,6970.0,95.8243,26 | |
| 2024-02-28 21:56:00,1709157360000,95.908,95.908,95.908,95.908,3590.0,95.9436,18 | |
| 2024-02-28 21:59:00,1709157540000,95.974,95.974,95.974,95.974,1410.0,95.9883,6 | |
| 2024-02-28 22:05:00,1709157900000,96.243,96.243,96.243,96.243,3630.0,96.2799,22 | |
| 2024-02-28 22:09:00,1709158140000,96.6,96.6,96.6,96.6,5340.0,96.5896,29 | |
| 2024-02-28 22:13:00,1709158380000,96.67,96.678,96.67,96.678,7390.0,96.6832,21 | |
| 2024-02-28 22:14:00,1709158440000,96.974,97.0,96.974,97.0,7610.0,96.9744,26 | |
| 2024-02-28 22:15:00,1709158500000,97.002,97.002,96.6204,96.6204,10980.0,96.9717,32 | |
| 2024-02-28 22:16:00,1709158560000,97.0,97.0,97.0,97.0,6020.0,96.9523,13 | |
| 2024-02-28 22:17:00,1709158620000,97.0,97.3,96.998,97.3,8890.0,97.0384,13 | |
| 2024-02-28 22:25:00,1709159100000,97.134,97.134,97.134,97.134,2120.0,97.2868,14 | |
| 2024-02-28 22:28:00,1709159280000,97.6,97.6,97.6,97.6,1830.0,97.5677,7 | |
| 2024-02-28 22:30:00,1709159400000,97.8,97.8,97.8,97.8,5980.0,97.7864,29 | |
| 2024-02-28 22:31:00,1709159460000,97.621,97.621,97.4003,97.4003,8460.0,97.561,34 | |
| 2024-02-28 22:32:00,1709159520000,97.6,97.7803,97.6,97.7803,5390.0,97.6186,16 | |
| 2024-02-28 22:40:00,1709160000000,97.5,97.5,97.5,97.5,5320.0,97.4998,5 | |
| 2024-02-28 22:41:00,1709160060000,97.4,97.4,97.4,97.4,2940.0,97.3995,7 | |
| 2024-02-28 22:43:00,1709160180000,97.4,97.5,97.4,97.5,5840.0,97.4408,12 | |
| 2024-02-28 22:45:00,1709160300000,97.61,97.61,97.61,97.61,2180.0,97.609,9 | |
| 2024-02-28 22:47:00,1709160420000,97.5,97.5,97.5,97.5,7620.0,97.5035,14 | |
| 2024-02-28 22:48:00,1709160480000,97.5,97.7,97.5,97.7,14680.0,97.6424,33 | |
| 2024-02-28 22:49:00,1709160540000,97.667,97.667,97.667,97.667,1510.0,97.6988,8 | |
| 2024-02-28 22:50:00,1709160600000,97.8,97.8,97.8,97.8,4390.0,97.789,13 | |
| 2024-02-28 22:52:00,1709160720000,97.875,97.875,97.875,97.875,1500.0,97.8857,10 | |
| 2024-02-28 22:53:00,1709160780000,98.0,98.0,98.0,98.0,7280.0,98.0002,24 | |
| 2024-02-28 22:56:00,1709160960000,98.479,98.5,98.479,98.5,8540.0,98.4996,40 | |
| 2024-02-28 22:58:00,1709161080000,98.5,98.5,98.5,98.5,6060.0,98.4881,16 | |
| 2024-02-28 23:01:00,1709161260000,98.48,98.503,98.48,98.503,12990.0,98.4784,33 | |
| 2024-02-28 23:02:00,1709161320000,98.5,98.5,98.5,98.5,1390.0,98.5609,7 | |
| 2024-02-28 23:03:00,1709161380000,98.8,98.8,98.8,98.8,19970.0,98.7915,19 | |
| 2024-02-28 23:04:00,1709161440000,98.7,98.7,98.7,98.7,4920.0,98.627,24 | |
| 2024-02-28 23:06:00,1709161560000,99.1,99.1,99.1,99.1,6060.0,99.0834,35 | |
| 2024-02-28 23:07:00,1709161620000,99.15,99.15,99.15,99.15,5910.0,99.1593,38 | |
| 2024-02-28 23:09:00,1709161740000,99.35,99.35,99.35,99.35,2250.0,99.4312,23 | |
| 2024-02-28 23:10:00,1709161800000,99.542,99.542,99.456,99.456,6460.0,99.491,35 | |
| 2024-02-28 23:11:00,1709161860000,99.4,99.4,99.4,99.4,5440.0,99.3917,25 | |
| 2024-02-28 23:12:00,1709161920000,99.6,99.6,99.6,99.6,10360.0,99.5285,61 | |
| 2024-02-28 23:14:00,1709162040000,99.372,99.372,99.372,99.372,4520.0,99.4489,27 | |
| 2024-02-28 23:15:00,1709162100000,99.505,99.6,99.505,99.6,9660.0,99.6311,53 | |
| 2024-02-28 23:17:00,1709162220000,99.987,100.0,99.987,100.0,28380.0,99.9892,176 | |
| 2024-02-28 23:19:00,1709162340000,99.9,100.0,99.9,100.0,17290.0,99.9613,52 | |
| 2024-02-28 23:20:00,1709162400000,99.5,99.5,99.5,99.5,5460.0,99.5759,37 | |
| 2024-02-28 23:24:00,1709162640000,99.72,99.72,99.72,99.72,3460.0,99.6832,21 | |
| 2024-02-28 23:25:00,1709162700000,99.9,99.9,99.9,99.9,3880.0,99.8482,16 | |
| 2024-02-28 23:29:00,1709162940000,99.834,99.834,99.75,99.782,6130.0,99.8112,29 | |
| 2024-02-28 23:30:00,1709163000000,99.5,99.699,99.5,99.5017,7280.0,99.6011,33 | |
| 2024-02-28 23:32:00,1709163120000,99.5,99.5,99.5,99.5,6630.0,99.5074,29 | |
| 2024-02-28 23:33:00,1709163180000,99.4,99.4,99.4,99.4,11010.0,99.4015,31 | |
| 2024-02-28 23:39:00,1709163540000,99.486,99.486,99.486,99.486,4550.0,99.4935,30 | |
| 2024-02-28 23:40:00,1709163600000,99.611,99.611,99.611,99.611,6080.0,99.6459,34 | |
| 2024-02-28 23:41:00,1709163660000,99.7,99.7,99.7,99.7,8430.0,99.7227,38 | |
| 2024-02-28 23:42:00,1709163720000,99.85,99.85,99.85,99.85,4050.0,99.7446,17 | |
| 2024-02-28 23:43:00,1709163780000,99.9,100.0,99.9,100.0,11070.0,99.9479,70 | |
| 2024-02-28 23:44:00,1709163840000,99.899,99.9,99.899,99.9,10020.0,99.8944,48 | |
| 2024-02-28 23:46:00,1709163960000,99.71,99.9,99.71,99.9,7800.0,99.8479,21 | |
| 2024-02-28 23:48:00,1709164080000,99.7,99.7,99.6,99.6,10030.0,99.6684,39 | |
| 2024-02-28 23:50:00,1709164200000,99.7,99.85,99.7,99.85,10500.0,99.7303,29 | |
| 2024-02-28 23:52:00,1709164320000,99.5471,99.5471,99.5471,99.5471,1970.0,99.5711,4 | |
| 2024-02-28 23:53:00,1709164380000,99.9529,99.9529,99.9529,99.9529,2980.0,99.8518,16 | |
| 2024-02-28 23:58:00,1709164680000,99.75,99.75,99.75,99.75,4890.0,99.7142,21 | |
| 2024-02-29 00:00:00,1709164800000,99.6,99.6,99.6,99.6,4810.0,99.5421,25 | |
| 2024-02-29 00:04:00,1709165040000,99.225,99.225,99.2,99.2,6700.0,99.2212,37 | |
| 2024-02-29 00:05:00,1709165100000,99.03,99.03,99.03,99.03,5380.0,99.0435,29 | |
| 2024-02-29 00:07:00,1709165220000,99.2,99.3,99.2,99.3,21800.0,99.2184,33 | |
| 2024-02-29 00:09:00,1709165340000,99.3,99.3,99.3,99.3,2580.0,99.2847,6 | |
| 2024-02-29 00:12:00,1709165520000,98.963,98.963,98.963,98.963,5030.0,98.9751,18 | |
| 2024-02-29 00:14:00,1709165640000,99.05,99.05,98.963,98.963,13910.0,98.9943,48 | |
| 2024-02-29 00:22:00,1709166120000,98.7,98.7,98.7,98.7,4200.0,98.6773,21 | |
| 2024-02-29 00:23:00,1709166180000,98.753,98.753,98.753,98.753,7330.0,98.7558,28 | |
| 2024-02-29 00:24:00,1709166240000,99.0,99.0,99.0,99.0,2110.0,98.9336,5 | |
| 2024-02-29 00:27:00,1709166420000,98.8,98.8,98.8,98.8,7830.0,98.8054,25 | |
| 2024-02-29 00:28:00,1709166480000,98.6,98.6,98.6,98.6,6320.0,98.6304,23 | |
| 2024-02-29 00:32:00,1709166720000,98.7,98.7,98.7,98.7,2660.0,98.7029,12 | |
| 2024-02-29 00:47:00,1709167620000,99.05,99.05,99.05,99.05,6480.0,99.0506,23 | |
| 2024-02-29 00:49:00,1709167740000,98.95,98.95,98.95,98.95,7390.0,98.9166,21 | |
| 2024-02-29 00:50:00,1709167800000,98.7,98.7,98.64,98.64,7010.0,98.6474,30 | |
| 2024-02-29 00:54:00,1709168040000,98.8,98.8,98.8,98.8,1790.0,98.7871,6 | |
| 2024-02-29 00:56:00,1709168160000,99.037,99.037,99.037,99.037,3800.0,98.9992,18 | |
| 2024-02-29 00:59:00,1709168340000,99.02,99.02,99.02,99.02,6870.0,98.9891,36 | |
| 2024-02-29 09:03:00,1709197380000,101.869,101.9,101.869,101.9,5970.0,101.9142,22 | |
| 2024-02-29 09:11:00,1709197860000,103.6,103.6,103.6,103.6,3700.0,103.5171,33 | |
| 2024-02-29 09:20:00,1709198400000,102.2,102.2,102.2,102.2,6600.0,102.2229,46 | |
| 2024-02-29 09:22:00,1709198520000,102.076,102.076,102.076,102.076,6100.0,102.0762,30 | |
| 2024-02-29 09:28:00,1709198880000,101.6,101.6,101.6,101.6,6530.0,101.592,37 | |
| 2024-02-29 10:11:00,1709201460000,100.8,100.8,100.8,100.8,4200.0,100.7388,37 | |
| 2024-02-29 10:19:00,1709201940000,99.9,99.9,99.9,99.9,4400.0,99.8436,13 | |
| 2024-02-29 10:25:00,1709202300000,99.701,99.701,99.701,99.701,2310.0,99.7044,15 | |
| 2024-02-29 10:34:00,1709202840000,99.5,99.5,99.412,99.412,6710.0,99.4756,33 | |
| 2024-02-29 10:51:00,1709203860000,100.397,100.4,100.397,100.4,2090.0,100.399,5 | |
| 2024-02-29 11:37:00,1709206620000,101.5,101.5,101.5,101.5,8380.0,101.4994,47 | |
| 2024-02-29 11:42:00,1709206920000,101.028,101.028,101.028,101.028,2720.0,101.0338,13 | |
| 2024-02-29 11:44:00,1709207040000,100.7,100.7,100.7,100.7,2090.0,100.7313,15 | |
| 2024-02-29 11:59:00,1709207940000,100.9,100.9,100.9,100.9,2660.0,100.9023,10 | |
| 2024-02-29 12:00:00,1709208000000,101.193,101.47,101.001,101.016,22550.0,101.0925,112 | |
| 2024-02-29 12:01:00,1709208060000,101.0,101.0,101.0,101.0,2880.0,101.0142,14 | |
| 2024-02-29 12:02:00,1709208120000,101.0,101.5,101.0,101.2,17180.0,101.3104,51 | |
| 2024-02-29 12:05:00,1709208300000,101.0,101.0,101.0,101.0,7480.0,100.9143,61 | |
| 2024-02-29 12:06:00,1709208360000,100.5,100.5,99.7,99.7,23050.0,99.9924,141 | |
| 2024-02-29 12:07:00,1709208420000,99.8,99.8,99.8,99.8,13980.0,99.7763,68 | |
| 2024-02-29 12:08:00,1709208480000,99.8,99.9,99.8,99.9,3650.0,99.816,13 | |
| 2024-02-29 12:09:00,1709208540000,99.977,100.0,99.977,100.0,4210.0,99.9762,28 | |
| 2024-02-29 12:10:00,1709208600000,99.73,99.73,99.73,99.73,9470.0,99.8089,74 | |
| 2024-02-29 12:11:00,1709208660000,99.516,99.516,99.516,99.516,4020.0,99.5472,24 | |
| 2024-02-29 12:18:00,1709209080000,100.0,100.0,100.0,100.0,3290.0,100.1253,15 | |
| 2024-02-29 12:21:00,1709209260000,100.0,100.0,100.0,100.0,2070.0,99.9943,18 | |
| 2024-02-29 12:23:00,1709209380000,99.91,99.91,99.91,99.91,5850.0,99.9246,32 | |
| 2024-02-29 12:26:00,1709209560000,99.8,99.8,99.8,99.8,11580.0,99.8307,61 | |
| 2024-02-29 12:27:00,1709209620000,99.8,99.8,99.8,99.8,2470.0,99.8653,12 | |
| 2024-02-29 12:31:00,1709209860000,99.1,99.1,99.0,99.0,12230.0,99.0852,95 | |
| 2024-02-29 12:35:00,1709210100000,99.1,99.1,99.0,99.0,5670.0,99.0761,24 | |
| 2024-02-29 12:44:00,1709210640000,99.1,99.1,99.01,99.01,3390.0,99.0689,7 | |
| 2024-02-29 12:45:00,1709210700000,99.01,99.01,98.7,98.7,11560.0,98.8435,61 | |
| 2024-02-29 12:46:00,1709210760000,98.6,98.6,98.6,98.6,5400.0,98.6036,58 | |
| 2024-02-29 12:47:00,1709210820000,98.5,98.5,98.5,98.5,14460.0,98.4955,81 | |
| 2024-02-29 12:48:00,1709210880000,98.5,98.5,98.5,98.5,4620.0,98.4725,30 | |
| 2024-02-29 12:53:00,1709211180000,98.7,98.799,98.7,98.799,7990.0,98.7608,19 | |
| 2024-02-29 12:54:00,1709211240000,98.8,99.0,98.8,99.0,10580.0,98.881,32 | |
| 2024-02-29 12:55:00,1709211300000,99.575,99.575,99.575,99.575,12360.0,99.5361,32 | |
| 2024-02-29 12:56:00,1709211360000,99.6,99.6,99.6,99.6,5240.0,99.5839,28 | |
| 2024-02-29 12:57:00,1709211420000,99.626,99.626,99.6,99.6,11290.0,99.6713,68 | |
| 2024-02-29 12:58:00,1709211480000,99.59,99.59,99.59,99.59,7790.0,99.5732,20 | |
| 2024-02-29 12:59:00,1709211540000,99.5,99.5,99.5,99.5,3370.0,99.5658,22 | |
| 2024-02-29 13:00:00,1709211600000,101.2,101.7,98.5,99.489,100280.0,100.0537,300 | |
| 2024-02-29 13:01:00,1709211660000,99.35,99.4,99.35,99.4,5560.0,99.7513,26 | |
| 2024-02-29 13:02:00,1709211720000,102.0,102.0,102.0,102.0,8900.0,102.4318,122 | |
| 2024-02-29 13:03:00,1709211780000,103.0,103.6,99.4,99.4,21230.0,101.4118,139 | |
| 2024-02-29 13:04:00,1709211840000,99.1,99.1,99.1,99.1,10300.0,101.7086,129 | |
| 2024-02-29 13:05:00,1709211900000,104.5,104.5,102.0,102.0,39950.0,103.3614,398 | |
| 2024-02-29 13:06:00,1709211960000,99.4,99.4,99.4,99.4,5900.0,99.439,26 | |
| 2024-02-29 13:07:00,1709212020000,99.7,100.0,99.7,100.0,34520.0,99.8607,144 | |
| 2024-02-29 13:08:00,1709212080000,99.9,99.9,99.9,99.9,9850.0,99.9458,45 | |
| 2024-02-29 13:10:00,1709212200000,100.097,100.1,100.097,100.1,6980.0,100.0656,30 | |
| 2024-02-29 13:14:00,1709212440000,99.995,99.995,99.995,99.995,1720.0,99.9163,11 | |
| 2024-02-29 13:15:00,1709212500000,99.9,99.9,99.7,99.7,9690.0,99.7615,46 | |
| 2024-02-29 13:23:00,1709212980000,99.201,99.201,99.2,99.2,8160.0,99.2716,66 | |
| 2024-02-29 13:24:00,1709213040000,99.2,99.2,99.2,99.2,5920.0,99.1585,35 | |
| 2024-02-29 13:27:00,1709213220000,99.024,99.024,99.024,99.024,13600.0,98.9786,82 | |
| 2024-02-29 13:28:00,1709213280000,98.82,98.82,98.82,98.82,5340.0,98.8468,57 | |
| 2024-02-29 13:29:00,1709213340000,98.5,98.5,98.5,98.5,7950.0,98.537,72 | |
| 2024-02-29 13:30:00,1709213400000,98.9,99.2,98.4,99.2,31390.0,99.0564,94 | |
| 2024-02-29 13:31:00,1709213460000,99.899,100.1,99.899,100.1,21880.0,99.9743,86 | |
| 2024-02-29 13:32:00,1709213520000,100.1,100.1,100.1,100.1,5990.0,100.0354,43 | |
| 2024-02-29 13:33:00,1709213580000,100.0,100.0,100.0,100.0,11500.0,99.9709,239 | |
| 2024-02-29 13:34:00,1709213640000,99.9,99.9,99.9,99.9,5200.0,99.8863,39 | |
| 2024-02-29 13:35:00,1709213700000,100.3,100.3,100.3,100.3,8450.0,100.2951,51 | |
| 2024-02-29 13:36:00,1709213760000,100.4,100.6,100.4,100.6,13160.0,100.4616,64 | |
| 2024-02-29 13:39:00,1709213940000,100.7,100.944,100.7,100.944,22470.0,100.8659,103 | |
| 2024-02-29 13:40:00,1709214000000,101.474,101.474,101.474,101.474,12880.0,101.3854,114 | |
| 2024-02-29 13:41:00,1709214060000,101.2,101.354,101.2,101.354,13240.0,101.14,118 | |
| 2024-02-29 13:42:00,1709214120000,101.297,101.5,101.297,101.5,16100.0,101.3397,76 | |
| 2024-02-29 13:43:00,1709214180000,101.0,101.299,101.0,101.299,14930.0,101.0762,74 | |
| 2024-02-29 13:44:00,1709214240000,100.8,100.8,100.8,100.8,7250.0,100.7858,36 | |
| 2024-02-29 13:46:00,1709214360000,100.5,100.5,100.5,100.5,10700.0,100.5209,41 | |
| 2024-02-29 13:47:00,1709214420000,100.521,100.521,100.2603,100.2603,8080.0,100.4054,28 | |
| 2024-02-29 13:50:00,1709214600000,100.98,100.98,100.98,100.98,4910.0,100.8708,27 | |
| 2024-02-29 13:51:00,1709214660000,100.99,101.0,100.99,101.0,4700.0,101.038,23 | |
| 2024-02-29 13:52:00,1709214720000,101.0025,101.2,101.0025,101.2,5140.0,101.1138,27 | |
| 2024-02-29 13:54:00,1709214840000,101.0,101.4,100.8,100.8,14560.0,101.1392,60 | |
| 2024-02-29 13:55:00,1709214900000,100.4,101.17,100.4,101.17,7070.0,100.9457,38 | |
| 2024-02-29 13:58:00,1709215080000,101.2,101.2,101.2,101.2,6330.0,101.2123,34 | |
| 2024-02-29 13:59:00,1709215140000,101.495,101.5,101.495,101.5,9570.0,101.4417,41 | |
| 2024-02-29 14:00:00,1709215200000,101.3006,101.3006,101.3006,101.3006,7350.0,101.4505,45 | |
| 2024-02-29 14:01:00,1709215260000,101.7,101.7,101.5,101.5,23050.0,101.5845,80 | |
| 2024-02-29 14:02:00,1709215320000,101.35,101.544,101.21,101.544,25970.0,101.3953,91 | |
| 2024-02-29 14:03:00,1709215380000,101.3,101.3,101.3,101.3,10630.0,101.2828,48 | |
| 2024-02-29 14:05:00,1709215500000,101.6,101.6,101.6,101.6,4920.0,101.5715,49 | |
| 2024-02-29 14:06:00,1709215560000,101.8,101.9,101.8,101.9,17830.0,101.8081,70 | |
| 2024-02-29 14:07:00,1709215620000,101.975,102.0,101.975,102.0,14200.0,101.9942,86 | |
| 2024-02-29 14:08:00,1709215680000,102.3,102.3,102.2,102.3,17230.0,102.2702,79 | |
| 2024-02-29 14:09:00,1709215740000,102.3,102.679,102.3,102.674,30210.0,102.4356,132 | |
| 2024-02-29 14:10:00,1709215800000,102.6,102.6,102.3,102.55,33410.0,102.5054,136 | |
| 2024-02-29 14:11:00,1709215860000,102.55,102.7,102.5,102.5,15580.0,102.5245,75 | |
| 2024-02-29 14:12:00,1709215920000,102.7,102.7,102.7,102.7,20930.0,102.6816,65 | |
| 2024-02-29 14:13:00,1709215980000,102.5,102.5,102.5,102.5,4240.0,102.3895,28 | |
| 2024-02-29 14:14:00,1709216040000,102.3,102.3,102.21,102.21,37010.0,102.3071,79 | |
| 2024-02-29 14:15:00,1709216100000,102.305,102.305,101.888,101.888,16810.0,102.1328,80 | |
| 2024-02-29 14:17:00,1709216220000,102.245,102.245,102.245,102.245,3800.0,102.128,19 | |
| 2024-02-29 14:18:00,1709216280000,102.4436,102.4436,102.4436,102.4436,2720.0,102.3616,15 | |
| 2024-02-29 14:19:00,1709216340000,102.02,102.21,102.02,102.21,3090.0,102.1506,21 | |
| 2024-02-29 14:21:00,1709216460000,102.5,102.5,102.256,102.256,14640.0,102.3242,118 | |
| 2024-02-29 14:25:00,1709216700000,101.8,101.8,101.56,101.56,7200.0,101.7325,34 | |
| 2024-02-29 14:27:00,1709216820000,101.8,101.9,100.84,101.2,39840.0,101.4332,124 | |
| 2024-02-29 14:28:00,1709216880000,101.147,101.192,99.701,99.701,51300.0,100.4057,237 | |
| 2024-02-29 14:29:00,1709216940000,99.7,100.0,99.7,100.0,33280.0,99.8677,107 | |
| 2024-02-29 14:30:00,1709217000000,99.9,100.1,99.305,99.9495,711430.0,99.6885,2021 | |
| 2024-02-29 14:31:00,1709217060000,99.804,100.4406,99.106,100.231,251250.0,99.6497,856 | |
| 2024-02-29 14:32:00,1709217120000,100.449,101.899,100.399,101.8205,220030.0,101.1897,865 | |
| 2024-02-29 14:33:00,1709217180000,101.9855,102.3,101.634,102.094,217850.0,101.9658,954 | |
| 2024-02-29 14:34:00,1709217240000,102.0834,102.699,102.02,102.338,293750.0,102.4192,954 | |
| 2024-02-29 14:35:00,1709217300000,102.489,103.216,102.0365,103.16,453320.0,102.7895,1104 | |
| 2024-02-29 14:36:00,1709217360000,103.088,104.0,102.643,103.5835,377730.0,103.2514,1291 | |
| 2024-02-29 14:37:00,1709217420000,103.6235,104.0,103.4089,103.4089,369400.0,103.8672,1070 | |
| 2024-02-29 14:38:00,1709217480000,103.299,103.593,102.401,102.7955,194460.0,102.8874,739 | |
| 2024-02-29 14:39:00,1709217540000,102.683,103.196,102.501,102.664,161980.0,102.8643,598 | |
| 2024-02-29 14:40:00,1709217600000,102.703,103.2,102.5,102.5325,167890.0,102.8453,536 | |
| 2024-02-29 14:41:00,1709217660000,102.4298,102.484,101.2,101.2,269150.0,101.872,806 | |
| 2024-02-29 14:42:00,1709217720000,101.197,102.099,101.002,101.8735,171080.0,101.5546,542 | |
| 2024-02-29 14:43:00,1709217780000,101.8805,102.418,101.7269,102.089,126040.0,101.9764,486 | |
| 2024-02-29 14:44:00,1709217840000,102.164,102.176,101.8,101.947,118160.0,101.996,592 | |
| 2024-02-29 14:45:00,1709217900000,102.1,102.607,101.5,101.774,147840.0,102.1427,684 | |
| 2024-02-29 14:46:00,1709217960000,101.412,101.7,100.468,100.468,184410.0,100.9131,728 | |
| 2024-02-29 14:47:00,1709218020000,100.661,101.506,100.661,101.1,101300.0,101.2011,467 | |
| 2024-02-29 14:48:00,1709218080000,101.348,101.5,100.233,100.4185,123570.0,100.8337,466 | |
| 2024-02-29 14:49:00,1709218140000,100.592,100.789,99.68,99.68,211360.0,100.2212,798 | |
| 2024-02-29 14:50:00,1709218200000,99.68,100.602,99.68,100.41,200850.0,100.0728,633 | |
| 2024-02-29 14:51:00,1709218260000,100.018,100.743,99.5,99.999,144840.0,99.9198,595 | |
| 2024-02-29 14:52:00,1709218320000,100.1335,100.978,100.033,100.839,172880.0,100.5633,506 | |
| 2024-02-29 14:53:00,1709218380000,100.811,101.41,100.712,101.1434,121450.0,101.135,432 | |
| 2024-02-29 14:54:00,1709218440000,101.242,101.353,100.288,100.39,90150.0,100.883,334 | |
| 2024-02-29 14:55:00,1709218500000,100.307,101.176,100.005,101.176,93320.0,100.6121,481 | |
| 2024-02-29 14:56:00,1709218560000,101.028,101.574,100.9363,101.258,137990.0,101.3223,506 | |
| 2024-02-29 14:57:00,1709218620000,101.37,101.632,101.165,101.5,130270.0,101.4397,347 | |
| 2024-02-29 14:58:00,1709218680000,101.501,101.763,101.2233,101.5,76770.0,101.5586,352 | |
| 2024-02-29 14:59:00,1709218740000,101.428,101.428,101.008,101.15,52330.0,101.2481,304 | |
| 2024-02-29 15:00:00,1709218800000,101.346,101.583,101.026,101.39,79930.0,101.4195,362 | |
| 2024-02-29 15:01:00,1709218860000,101.029,101.0835,100.428,100.708,62910.0,100.7342,334 | |
| 2024-02-29 15:02:00,1709218920000,100.441,100.475,99.6,100.033,173740.0,100.0172,598 | |
| 2024-02-29 15:03:00,1709218980000,100.0,100.524,99.9,99.986,151930.0,100.1103,479 | |
| 2024-02-29 15:04:00,1709219040000,99.901,100.3695,99.901,100.365,73430.0,100.1069,328 | |
| 2024-02-29 15:05:00,1709219100000,100.0,100.1,99.7765,99.99,57420.0,100.032,334 | |
| 2024-02-29 15:06:00,1709219160000,99.887,100.102,99.189,99.429,162530.0,99.5097,673 | |
| 2024-02-29 15:07:00,1709219220000,99.311,99.946,99.201,99.4235,88770.0,99.4724,372 | |
| 2024-02-29 15:08:00,1709219280000,99.762,100.3635,99.762,100.122,74180.0,100.1051,250 | |
| 2024-02-29 15:09:00,1709219340000,100.291,100.5565,99.9,100.037,113490.0,100.2639,383 | |
| 2024-02-29 15:10:00,1709219400000,100.1415,100.1415,99.503,99.5125,48130.0,99.742,245 | |
| 2024-02-29 15:11:00,1709219460000,99.5,99.6387,98.7672,98.778,217370.0,99.074,978 | |
| 2024-02-29 15:12:00,1709219520000,99.0305,99.095,98.669,99.095,152810.0,98.9029,474 | |
| 2024-02-29 15:13:00,1709219580000,99.077,99.351,98.805,98.9,73240.0,99.0773,295 | |
| 2024-02-29 15:14:00,1709219640000,98.882,99.1425,98.87,99.134,165780.0,98.9589,509 | |
| 2024-02-29 15:15:00,1709219700000,99.071,100.0,99.071,100.0,108200.0,99.6283,401 | |
| 2024-02-29 15:16:00,1709219760000,100.0815,100.487,100.0815,100.4695,62010.0,100.3193,268 | |
| 2024-02-29 15:17:00,1709219820000,100.5,100.991,100.455,100.795,101590.0,100.6492,352 | |
| 2024-02-29 15:18:00,1709219880000,100.986,101.399,100.6488,100.817,99370.0,101.0616,408 | |
| 2024-02-29 15:19:00,1709219940000,101.132,101.132,100.556,100.556,33470.0,100.8941,189 | |
| 2024-02-29 15:20:00,1709220000000,101.029,101.8,101.029,101.6,119950.0,101.3861,423 | |
| 2024-02-29 15:21:00,1709220060000,101.642,102.3,101.501,102.153,228570.0,102.0586,610 | |
| 2024-02-29 15:22:00,1709220120000,102.299,102.318,102.0,102.0,132660.0,102.1636,374 | |
| 2024-02-29 15:23:00,1709220180000,101.851,101.851,101.581,101.807,66430.0,101.7146,311 | |
| 2024-02-29 15:24:00,1709220240000,101.799,102.234,101.799,101.9465,94930.0,102.0177,301 | |
| 2024-02-29 15:25:00,1709220300000,101.925,102.661,101.709,102.5756,119230.0,102.3491,467 | |
| 2024-02-29 15:26:00,1709220360000,102.6005,102.694,102.38,102.675,58680.0,102.5265,274 | |
| 2024-02-29 15:27:00,1709220420000,102.576,102.9,102.3224,102.7998,91620.0,102.7188,471 | |
| 2024-02-29 15:28:00,1709220480000,102.602,102.8764,102.3596,102.531,49620.0,102.5614,247 | |
| 2024-02-29 15:29:00,1709220540000,102.698,102.7,102.301,102.373,56680.0,102.4575,308 | |
| 2024-02-29 15:30:00,1709220600000,102.499,102.509,101.871,101.89,123110.0,102.2183,451 | |
| 2024-02-29 15:31:00,1709220660000,101.89,102.183,101.733,101.8075,48170.0,101.9239,217 | |
| 2024-02-29 15:32:00,1709220720000,101.801,102.202,101.6011,102.192,94170.0,101.9812,291 | |
| 2024-02-29 15:33:00,1709220780000,102.314,102.383,102.003,102.246,39160.0,102.2728,206 | |
| 2024-02-29 15:34:00,1709220840000,102.0,102.102,101.9,101.954,72540.0,102.0081,209 | |
| 2024-02-29 15:35:00,1709220900000,101.934,102.17,101.9,101.9162,46890.0,101.9884,168 | |
| 2024-02-29 15:36:00,1709220960000,101.8918,102.047,101.407,101.632,80630.0,101.6858,280 | |
| 2024-02-29 15:37:00,1709221020000,101.634,101.817,101.215,101.215,66530.0,101.5209,199 | |
| 2024-02-29 15:38:00,1709221080000,101.433,101.991,101.2185,101.991,62310.0,101.5753,191 | |
| 2024-02-29 15:39:00,1709221140000,101.6285,101.824,101.6155,101.636,17310.0,101.6662,142 | |
| 2024-02-29 15:40:00,1709221200000,101.5,101.501,101.213,101.501,65170.0,101.4143,208 | |
| 2024-02-29 15:41:00,1709221260000,101.546,101.786,101.2,101.2,67450.0,101.4503,233 | |
| 2024-02-29 15:42:00,1709221320000,101.173,101.173,100.8993,100.987,48350.0,101.0556,225 | |
| 2024-02-29 15:43:00,1709221380000,100.948,100.948,100.2,100.39,129630.0,100.5187,430 | |
| 2024-02-29 15:44:00,1709221440000,100.391,100.391,100.032,100.159,68170.0,100.2376,234 | |
| 2024-02-29 15:45:00,1709221500000,100.19,100.518,100.175,100.335,68160.0,100.3344,237 | |
| 2024-02-29 15:46:00,1709221560000,100.6,100.958,100.5,100.692,65630.0,100.711,207 | |
| 2024-02-29 15:47:00,1709221620000,100.415,100.555,100.0,100.213,94090.0,100.1804,365 | |
| 2024-02-29 15:48:00,1709221680000,100.1301,100.681,100.0015,100.509,138230.0,100.4405,239 | |
| 2024-02-29 15:49:00,1709221740000,100.7785,101.053,100.391,101.053,69340.0,100.8279,239 | |
| 2024-02-29 15:50:00,1709221800000,100.884,100.9485,100.7,100.719,55080.0,100.8154,190 | |
| 2024-02-29 15:51:00,1709221860000,100.6995,100.6995,100.248,100.26,34810.0,100.3722,158 | |
| 2024-02-29 15:52:00,1709221920000,100.336,100.336,99.825,99.865,94530.0,100.0283,349 | |
| 2024-02-29 15:53:00,1709221980000,99.751,100.46,99.7,100.46,88100.0,99.887,256 | |
| 2024-02-29 15:54:00,1709222040000,99.968,100.194,99.862,100.019,69460.0,100.0091,253 | |
| 2024-02-29 15:55:00,1709222100000,99.891,100.088,99.8753,100.088,42870.0,99.991,202 | |
| 2024-02-29 15:56:00,1709222160000,100.2528,100.2528,100.005,100.02,29220.0,100.1541,157 | |
| 2024-02-29 15:57:00,1709222220000,100.1,100.1,99.6,100.091,93250.0,99.922,326 | |
| 2024-02-29 15:58:00,1709222280000,99.844,100.331,99.844,100.115,38530.0,100.1596,135 | |
| 2024-02-29 15:59:00,1709222340000,100.094,100.1125,99.742,99.742,57730.0,99.9324,245 | |
| 2024-02-29 16:00:00,1709222400000,99.8,99.899,99.317,99.765,120450.0,99.5736,405 | |
| 2024-02-29 16:01:00,1709222460000,99.753,99.762,99.155,99.2,84690.0,99.4253,337 | |
| 2024-02-29 16:02:00,1709222520000,99.294,99.398,99.04,99.2795,78610.0,99.2066,241 | |
| 2024-02-29 16:03:00,1709222580000,99.28,99.446,99.102,99.2835,60020.0,99.3253,192 | |
| 2024-02-29 16:04:00,1709222640000,99.5425,99.5425,99.115,99.115,36520.0,99.3395,207 | |
| 2024-02-29 16:05:00,1709222700000,99.121,99.749,99.121,99.632,56910.0,99.4659,206 | |
| 2024-02-29 16:06:00,1709222760000,99.6164,99.688,99.475,99.688,43260.0,99.5334,178 | |
| 2024-02-29 16:07:00,1709222820000,99.563,100.093,99.514,99.883,92460.0,99.8354,283 | |
| 2024-02-29 16:08:00,1709222880000,100.0,100.054,99.688,99.922,171110.0,99.8524,232 | |
| 2024-02-29 16:09:00,1709222940000,99.501,99.786,99.406,99.406,77280.0,99.5934,160 | |
| 2024-02-29 16:10:00,1709223000000,99.355,99.998,99.355,99.998,75030.0,99.6636,249 | |
| 2024-02-29 16:11:00,1709223060000,99.773,99.803,99.656,99.6985,27670.0,99.7529,127 | |
| 2024-02-29 16:12:00,1709223120000,99.7815,99.923,99.55,99.55,37390.0,99.6671,166 | |
| 2024-02-29 16:13:00,1709223180000,99.57,99.579,99.0,99.002,168590.0,99.1997,646 | |
| 2024-02-29 16:14:00,1709223240000,98.905,99.419,98.82,99.385,120140.0,99.0937,324 | |
| 2024-02-29 16:15:00,1709223300000,99.449,99.449,98.951,99.177,53290.0,99.2046,268 | |
| 2024-02-29 16:16:00,1709223360000,98.836,99.106,98.754,98.769,89340.0,98.8869,310 | |
| 2024-02-29 16:17:00,1709223420000,98.769,99.378,98.739,98.8308,91890.0,98.9482,304 | |
| 2024-02-29 16:18:00,1709223480000,98.8,98.81,98.5195,98.521,100490.0,98.6408,389 | |
| 2024-02-29 16:19:00,1709223540000,98.511,98.685,98.4549,98.4761,134950.0,98.5421,464 | |
| 2024-02-29 16:20:00,1709223600000,98.5818,99.0689,98.48,99.0689,132000.0,98.825,275 | |
| 2024-02-29 16:21:00,1709223660000,99.145,99.145,98.32,98.412,93340.0,98.6355,343 | |
| 2024-02-29 16:22:00,1709223720000,98.427,98.427,98.074,98.147,102430.0,98.2223,406 | |
| 2024-02-29 16:23:00,1709223780000,98.114,98.126,97.5,97.551,277620.0,97.8325,902 | |
| 2024-02-29 16:24:00,1709223840000,97.449,98.13,97.26,97.825,197880.0,97.6691,390 | |
| 2024-02-29 16:25:00,1709223900000,97.474,98.275,97.474,97.8,84160.0,97.8664,262 | |
| 2024-02-29 16:26:00,1709223960000,97.97,97.97,97.128,97.244,111630.0,97.4665,394 | |
| 2024-02-29 16:27:00,1709224020000,97.27,97.722,97.264,97.4,68130.0,97.4384,253 | |
| 2024-02-29 16:28:00,1709224080000,97.295,97.295,96.766,96.9315,120790.0,97.0426,474 | |
| 2024-02-29 16:29:00,1709224140000,97.0,97.1,96.48,96.48,145560.0,96.7785,498 | |
| 2024-02-29 16:30:00,1709224200000,96.3,96.907,96.2,96.644,127390.0,96.4797,595 | |
| 2024-02-29 16:31:00,1709224260000,96.564,97.2355,96.564,97.221,122860.0,96.9686,317 | |
| 2024-02-29 16:32:00,1709224320000,97.218,97.7,97.018,97.699,69080.0,97.3818,274 | |
| 2024-02-29 16:33:00,1709224380000,97.318,97.8,97.318,97.8,86620.0,97.6904,268 | |
| 2024-02-29 16:34:00,1709224440000,97.61,98.0,97.61,97.8,62220.0,97.7717,225 | |
| 2024-02-29 16:35:00,1709224500000,98.049,98.349,97.7915,98.114,52760.0,98.0613,220 | |
| 2024-02-29 16:36:00,1709224560000,98.2,98.325,97.884,98.0112,82660.0,98.0847,266 | |
| 2024-02-29 16:37:00,1709224620000,97.722,97.722,97.5,97.552,50020.0,97.6177,180 | |
| 2024-02-29 16:38:00,1709224680000,97.563,97.799,97.322,97.5,41780.0,97.5282,165 | |
| 2024-02-29 16:39:00,1709224740000,97.604,97.604,96.9173,97.339,64070.0,97.231,225 | |
| 2024-02-29 16:40:00,1709224800000,97.098,97.177,96.707,97.0435,97840.0,96.9022,385 | |
| 2024-02-29 16:41:00,1709224860000,97.0485,97.603,96.7,97.009,117350.0,97.0658,376 | |
| 2024-02-29 16:42:00,1709224920000,97.279,98.152,97.279,98.152,71390.0,97.6618,218 | |
| 2024-02-29 16:43:00,1709224980000,98.1479,98.293,97.582,97.757,114160.0,98.0172,221 | |
| 2024-02-29 16:44:00,1709225040000,98.026,98.449,97.605,98.4,98470.0,98.1994,283 | |
| 2024-02-29 16:45:00,1709225100000,98.399,98.399,97.6842,98.1,54410.0,98.0617,188 | |
| 2024-02-29 16:46:00,1709225160000,97.914,98.798,97.8968,98.3224,96740.0,98.3506,205 | |
| 2024-02-29 16:47:00,1709225220000,98.628,98.737,98.347,98.737,27380.0,98.5079,150 | |
| 2024-02-29 16:48:00,1709225280000,98.45,98.45,98.1,98.1,34940.0,98.309,160 | |
| 2024-02-29 16:49:00,1709225340000,98.0383,98.287,97.887,98.094,92860.0,98.0125,245 | |
| 2024-02-29 16:50:00,1709225400000,97.8858,98.115,97.741,97.908,67510.0,97.944,238 | |
| 2024-02-29 16:51:00,1709225460000,97.815,98.0,97.722,97.9,22280.0,97.8692,104 | |
| 2024-02-29 16:52:00,1709225520000,97.94,98.07,97.8,97.99,15540.0,97.9827,98 | |
| 2024-02-29 16:53:00,1709225580000,97.8496,98.2,97.8496,98.2,17770.0,98.0926,112 | |
| 2024-02-29 16:54:00,1709225640000,98.346,98.415,98.006,98.2928,67120.0,98.2493,136 | |
| 2024-02-29 16:55:00,1709225700000,98.408,98.487,98.115,98.115,52010.0,98.2654,194 | |
| 2024-02-29 16:56:00,1709225760000,98.392,98.415,97.798,98.099,45430.0,98.1071,182 | |
| 2024-02-29 16:57:00,1709225820000,98.131,98.492,98.131,98.197,20600.0,98.2765,83 | |
| 2024-02-29 16:58:00,1709225880000,98.419,98.727,98.263,98.263,51880.0,98.4274,220 | |
| 2024-02-29 16:59:00,1709225940000,98.1965,98.2025,97.824,97.824,50790.0,98.0202,179 | |
| 2024-02-29 17:00:00,1709226000000,97.975,98.061,97.741,98.0,31180.0,97.9687,72 | |
| 2024-02-29 17:01:00,1709226060000,97.984,98.221,97.708,97.873,69220.0,97.8912,185 | |
| 2024-02-29 17:02:00,1709226120000,97.926,98.086,97.706,98.086,53740.0,97.904,132 | |
| 2024-02-29 17:03:00,1709226180000,98.101,98.297,97.909,97.922,50990.0,98.0196,181 | |
| 2024-02-29 17:04:00,1709226240000,98.106,98.106,97.83,97.83,41910.0,97.94,116 | |
| 2024-02-29 17:05:00,1709226300000,97.83,97.83,97.494,97.4997,77580.0,97.8958,255 | |
| 2024-02-29 17:06:00,1709226360000,97.419,97.625,97.345,97.6085,40060.0,97.5526,137 | |
| 2024-02-29 17:07:00,1709226420000,97.6,97.6,97.343,97.343,24070.0,97.4749,138 | |
| 2024-02-29 17:08:00,1709226480000,97.203,97.246,97.052,97.0815,44230.0,97.1509,163 | |
| 2024-02-29 17:09:00,1709226540000,97.095,97.5,97.013,97.5,39160.0,97.2614,129 | |
| 2024-02-29 17:10:00,1709226600000,97.304,97.654,97.304,97.654,18020.0,97.4801,82 | |
| 2024-02-29 17:11:00,1709226660000,97.355,97.355,97.2147,97.2147,13350.0,97.3227,81 | |
| 2024-02-29 17:12:00,1709226720000,97.201,97.298,97.062,97.2015,80310.0,97.198,117 | |
| 2024-02-29 17:13:00,1709226780000,97.3205,97.35,97.3205,97.35,13390.0,97.3035,70 | |
| 2024-02-29 17:14:00,1709226840000,97.3405,97.494,97.2125,97.348,16480.0,97.3594,68 | |
| 2024-02-29 17:15:00,1709226900000,97.292,97.678,97.221,97.418,35310.0,97.4214,136 | |
| 2024-02-29 17:16:00,1709226960000,97.638,98.3,97.638,97.737,66640.0,97.8405,240 | |
| 2024-02-29 17:17:00,1709227020000,97.72,97.72,97.524,97.678,22210.0,97.6436,100 | |
| 2024-02-29 17:18:00,1709227080000,97.965,98.231,97.965,98.119,24620.0,98.0567,101 | |
| 2024-02-29 17:19:00,1709227140000,98.016,98.399,98.016,98.167,39140.0,98.1539,116 | |
| 2024-02-29 17:20:00,1709227200000,98.475,98.6935,98.1435,98.1435,57240.0,98.5336,185 | |
| 2024-02-29 17:21:00,1709227260000,98.2,98.582,98.012,98.0215,35930.0,98.1966,126 | |
| 2024-02-29 17:22:00,1709227320000,97.727,97.727,97.7195,97.7195,22560.0,97.9695,107 | |
| 2024-02-29 17:23:00,1709227380000,97.9,97.967,97.518,97.967,25720.0,97.7301,100 | |
| 2024-02-29 17:24:00,1709227440000,97.741,97.742,97.23,97.23,20860.0,97.5563,123 | |
| 2024-02-29 17:25:00,1709227500000,97.698,97.893,97.698,97.893,18600.0,97.6839,93 | |
| 2024-02-29 17:26:00,1709227560000,97.748,97.907,97.58,97.608,20780.0,97.7062,82 | |
| 2024-02-29 17:27:00,1709227620000,97.607,97.607,97.607,97.607,13430.0,97.6123,95 | |
| 2024-02-29 17:28:00,1709227680000,97.618,97.618,97.301,97.557,22000.0,97.4841,129 | |
| 2024-02-29 17:29:00,1709227740000,97.0857,97.3,97.082,97.3,29700.0,97.2047,156 | |
| 2024-02-29 17:30:00,1709227800000,97.3,97.4,97.059,97.254,47360.0,97.2336,139 | |
| 2024-02-29 17:31:00,1709227860000,97.021,97.021,96.806,96.9829,36500.0,96.9493,217 | |
| 2024-02-29 17:32:00,1709227920000,97.0075,97.0075,96.8,96.845,38900.0,96.9464,159 | |
| 2024-02-29 17:33:00,1709227980000,96.824,97.288,96.796,97.11,41590.0,97.0265,153 | |
| 2024-02-29 17:34:00,1709228040000,97.342,97.342,96.508,96.6366,54490.0,96.8514,231 | |
| 2024-02-29 17:35:00,1709228100000,96.5,96.7,96.305,96.631,71080.0,96.5251,254 | |
| 2024-02-29 17:36:00,1709228160000,96.839,97.299,96.835,96.997,55700.0,97.0108,165 | |
| 2024-02-29 17:37:00,1709228220000,96.915,96.915,96.7,96.711,20600.0,96.7704,102 | |
| 2024-02-29 17:38:00,1709228280000,96.9,96.977,96.563,96.6,35500.0,96.7952,160 | |
| 2024-02-29 17:39:00,1709228340000,96.7999,96.964,96.764,96.7845,27590.0,96.817,124 | |
| 2024-02-29 17:40:00,1709228400000,96.806,96.985,96.5,96.798,55050.0,96.6819,208 | |
| 2024-02-29 17:41:00,1709228460000,96.792,96.792,96.111,96.345,86280.0,96.2737,383 | |
| 2024-02-29 17:42:00,1709228520000,96.494,96.682,96.129,96.481,87170.0,96.3706,272 | |
| 2024-02-29 17:43:00,1709228580000,96.3472,96.476,96.0444,96.1077,179860.0,96.224,408 | |
| 2024-02-29 17:44:00,1709228640000,96.431,96.652,96.197,96.571,124450.0,96.4105,284 | |
| 2024-02-29 17:45:00,1709228700000,96.525,97.191,96.2505,97.191,133550.0,96.7183,382 | |
| 2024-02-29 17:46:00,1709228760000,97.015,97.342,96.92,97.342,133410.0,97.0525,244 | |
| 2024-02-29 17:47:00,1709228820000,97.324,97.487,97.128,97.128,49730.0,97.3089,170 | |
| 2024-02-29 17:48:00,1709228880000,97.096,97.331,96.827,96.884,53100.0,97.0082,164 | |
| 2024-02-29 17:49:00,1709228940000,96.863,97.3,96.863,97.025,58250.0,97.1036,196 | |
| 2024-02-29 17:50:00,1709229000000,96.899,97.294,96.6988,97.294,33860.0,97.0492,187 | |
| 2024-02-29 17:51:00,1709229060000,97.22,97.39,96.6,96.6,70680.0,97.0433,220 | |
| 2024-02-29 17:52:00,1709229120000,96.52,96.763,96.2,96.2,77570.0,96.4541,311 | |
| 2024-02-29 17:53:00,1709229180000,96.5,97.028,96.5,96.933,57480.0,96.766,211 | |
| 2024-02-29 17:54:00,1709229240000,96.847,97.203,96.847,97.203,72700.0,97.0134,140 | |
| 2024-02-29 17:55:00,1709229300000,97.25,97.25,96.859,97.005,50430.0,97.0132,133 | |
| 2024-02-29 17:56:00,1709229360000,96.858,97.391,96.858,97.25,49480.0,97.145,195 | |
| 2024-02-29 17:57:00,1709229420000,97.116,97.521,97.116,97.521,61960.0,97.3374,170 | |
| 2024-02-29 17:58:00,1709229480000,97.49,97.73,97.4,97.472,102700.0,97.5335,214 | |
| 2024-02-29 17:59:00,1709229540000,97.64,97.688,97.1,97.1,35170.0,97.4511,131 | |
| 2024-02-29 18:00:00,1709229600000,97.295,97.7,97.295,97.635,56530.0,97.5337,156 | |
| 2024-02-29 18:01:00,1709229660000,97.742,98.033,97.742,97.879,48360.0,97.9424,194 | |
| 2024-02-29 18:02:00,1709229720000,97.851,97.851,97.701,97.701,20730.0,97.746,97 | |
| 2024-02-29 18:03:00,1709229780000,97.762,97.833,97.558,97.7103,24930.0,97.7081,61 | |
| 2024-02-29 18:04:00,1709229840000,97.81,98.0,97.8071,97.976,48320.0,97.8917,183 | |
| 2024-02-29 18:05:00,1709229900000,97.991,97.991,97.93,97.93,12530.0,97.9781,61 | |
| 2024-02-29 18:06:00,1709229960000,98.289,98.4,98.107,98.107,27390.0,98.1872,151 | |
| 2024-02-29 18:07:00,1709230020000,98.058,98.379,98.058,98.1915,33090.0,98.2004,101 | |
| 2024-02-29 18:08:00,1709230080000,98.15,98.27,98.15,98.1808,18940.0,98.2155,87 | |
| 2024-02-29 18:09:00,1709230140000,98.359,98.679,98.359,98.67,125630.0,98.502,243 | |
| 2024-02-29 18:10:00,1709230200000,98.795,98.895,98.716,98.7835,41030.0,98.7796,182 | |
| 2024-02-29 18:11:00,1709230260000,98.88,99.01,98.733,98.925,80990.0,98.9417,323 | |
| 2024-02-29 18:12:00,1709230320000,99.032,99.1,98.8895,98.9954,79080.0,98.9451,164 | |
| 2024-02-29 18:13:00,1709230380000,99.0,99.3643,99.0,99.3643,57820.0,99.2339,185 | |
| 2024-02-29 18:14:00,1709230440000,99.271,99.369,98.691,98.898,112700.0,98.9317,223 | |
| 2024-02-29 18:15:00,1709230500000,98.6466,98.8621,98.6466,98.8621,35550.0,98.7261,111 | |
| 2024-02-29 18:16:00,1709230560000,98.837,99.186,98.799,99.1015,42450.0,98.9928,137 | |
| 2024-02-29 18:17:00,1709230620000,98.842,99.08,98.7165,98.9,37700.0,98.9117,133 | |
| 2024-02-29 18:18:00,1709230680000,98.7,98.7756,98.323,98.5642,50030.0,98.5702,152 | |
| 2024-02-29 18:19:00,1709230740000,98.513,99.011,98.509,98.935,150680.0,98.8035,311 | |
| 2024-02-29 18:20:00,1709230800000,98.774,99.172,98.735,98.9385,54960.0,98.9244,155 | |
| 2024-02-29 18:21:00,1709230860000,98.937,98.9381,98.56,98.563,30890.0,98.7735,125 | |
| 2024-02-29 18:22:00,1709230920000,98.559,98.754,98.443,98.61,24150.0,98.605,110 | |
| 2024-02-29 18:23:00,1709230980000,98.525,98.752,98.512,98.711,36060.0,98.6403,127 | |
| 2024-02-29 18:24:00,1709231040000,98.713,98.713,98.503,98.503,13140.0,98.6378,81 | |
| 2024-02-29 18:25:00,1709231100000,98.5885,98.8,98.5885,98.743,18440.0,98.7242,93 | |
| 2024-02-29 18:26:00,1709231160000,98.7,99.166,98.7,99.166,52020.0,99.0132,137 | |
| 2024-02-29 18:27:00,1709231220000,98.915,99.002,98.817,98.817,27510.0,98.958,120 | |
| 2024-02-29 18:28:00,1709231280000,98.785,98.975,98.708,98.901,29540.0,98.8534,103 | |
| 2024-02-29 18:29:00,1709231340000,98.806,98.806,98.501,98.64,33730.0,98.7102,142 | |
| 2024-02-29 18:30:00,1709231400000,98.691,98.691,98.45,98.483,42110.0,98.5299,167 | |
| 2024-02-29 18:31:00,1709231460000,98.798,98.819,98.599,98.689,56910.0,98.7296,172 | |
| 2024-02-29 18:32:00,1709231520000,98.447,98.789,98.35,98.5455,95250.0,98.4637,265 | |
| 2024-02-29 18:33:00,1709231580000,98.55,98.55,98.205,98.3,70630.0,98.3188,159 | |
| 2024-02-29 18:34:00,1709231640000,98.1085,98.597,97.802,97.9158,63520.0,98.0863,229 | |
| 2024-02-29 18:35:00,1709231700000,98.085,98.085,97.843,97.887,14180.0,97.9446,86 | |
| 2024-02-29 18:36:00,1709231760000,97.981,97.981,97.7656,97.802,39140.0,97.9015,203 | |
| 2024-02-29 18:37:00,1709231820000,97.8235,97.8235,97.639,97.639,31600.0,97.7225,119 | |
| 2024-02-29 18:38:00,1709231880000,97.606,97.819,97.518,97.518,57280.0,97.706,147 | |
| 2024-02-29 18:39:00,1709231940000,97.636,97.6734,97.513,97.6734,30840.0,97.5816,128 | |
| 2024-02-29 18:40:00,1709232000000,97.604,98.027,97.604,98.027,23560.0,97.8838,88 | |
| 2024-02-29 18:41:00,1709232060000,97.944,98.035,97.795,97.795,24970.0,97.9408,90 | |
| 2024-02-29 18:42:00,1709232120000,98.0,98.0,97.51,97.51,54590.0,97.8169,158 | |
| 2024-02-29 18:43:00,1709232180000,97.6,97.6,97.518,97.527,25860.0,97.5775,101 | |
| 2024-02-29 18:44:00,1709232240000,97.5,97.758,97.367,97.6292,62560.0,97.5304,190 | |
| 2024-02-29 18:45:00,1709232300000,97.798,97.836,97.7854,97.7854,19110.0,97.829,69 | |
| 2024-02-29 18:46:00,1709232360000,97.807,97.807,97.531,97.5867,32430.0,97.7168,107 | |
| 2024-02-29 18:47:00,1709232420000,97.5,97.5,97.348,97.496,25100.0,97.4721,119 | |
| 2024-02-29 18:48:00,1709232480000,97.272,97.272,97.067,97.188,25610.0,97.1881,136 | |
| 2024-02-29 18:49:00,1709232540000,97.372,97.372,97.0334,97.171,28680.0,97.1607,121 | |
| 2024-02-29 18:50:00,1709232600000,97.0,97.1542,96.769,96.872,76400.0,96.9302,316 | |
| 2024-02-29 18:51:00,1709232660000,96.701,97.3938,96.634,97.3938,87200.0,96.9984,209 | |
| 2024-02-29 18:52:00,1709232720000,97.1355,97.4855,97.1355,97.31,22580.0,97.343,80 | |
| 2024-02-29 18:53:00,1709232780000,97.392,97.392,96.8793,97.057,78790.0,97.1097,175 | |
| 2024-02-29 18:54:00,1709232840000,96.9101,96.999,96.7097,96.8155,28470.0,96.8923,88 | |
| 2024-02-29 18:55:00,1709232900000,96.847,97.085,96.847,97.0171,51930.0,96.9624,202 | |
| 2024-02-29 18:56:00,1709232960000,97.096,97.2645,96.904,97.032,34440.0,97.0668,99 | |
| 2024-02-29 18:57:00,1709233020000,97.161,97.433,97.011,97.2705,93280.0,97.15,234 | |
| 2024-02-29 18:58:00,1709233080000,97.467,97.484,96.937,96.937,52250.0,97.3155,226 | |
| 2024-02-29 18:59:00,1709233140000,97.228,97.228,96.917,97.0,30050.0,96.9988,143 | |
| 2024-02-29 19:00:00,1709233200000,97.048,97.1949,97.001,97.001,40800.0,97.0549,166 | |
| 2024-02-29 19:01:00,1709233260000,96.82,97.1,96.82,97.1,47240.0,97.008,161 | |
| 2024-02-29 19:02:00,1709233320000,97.108,97.2,96.985,96.985,21040.0,97.0263,82 | |
| 2024-02-29 19:03:00,1709233380000,96.929,96.971,96.89,96.971,23110.0,96.962,108 | |
| 2024-02-29 19:04:00,1709233440000,97.0,97.1,96.907,97.0503,33750.0,97.0074,88 | |
| 2024-02-29 19:05:00,1709233500000,97.0,97.052,96.842,97.052,64560.0,96.9595,171 | |
| 2024-02-29 19:06:00,1709233560000,97.001,97.3485,97.001,97.3485,32930.0,97.173,104 | |
| 2024-02-29 19:07:00,1709233620000,97.494,97.6678,97.204,97.62,69370.0,97.5639,171 | |
| 2024-02-29 19:08:00,1709233680000,97.754,97.985,97.507,97.5565,17910.0,97.7501,61 | |
| 2024-02-29 19:09:00,1709233740000,97.592,97.592,97.35,97.35,34280.0,97.4851,121 | |
| 2024-02-29 19:10:00,1709233800000,97.626,97.646,97.436,97.475,12930.0,97.5373,54 | |
| 2024-02-29 19:11:00,1709233860000,97.464,97.5706,97.464,97.5,10990.0,97.5494,46 | |
| 2024-02-29 19:12:00,1709233920000,97.556,97.773,97.4315,97.512,27690.0,97.5675,126 | |
| 2024-02-29 19:13:00,1709233980000,97.525,97.525,97.34,97.452,28440.0,97.486,82 | |
| 2024-02-29 19:14:00,1709234040000,97.663,97.663,97.454,97.592,9880.0,97.5908,32 | |
| 2024-02-29 19:15:00,1709234100000,97.5395,97.6275,97.5395,97.563,29870.0,97.5772,135 | |
| 2024-02-29 19:16:00,1709234160000,97.544,97.662,97.3,97.662,34630.0,97.457,160 | |
| 2024-02-29 19:17:00,1709234220000,97.626,98.182,97.493,98.182,72640.0,97.7299,202 | |
| 2024-02-29 19:18:00,1709234280000,97.759,97.759,97.721,97.721,9760.0,97.916,54 | |
| 2024-02-29 19:19:00,1709234340000,98.087,98.2395,98.0,98.2,29880.0,98.1142,132 | |
| 2024-02-29 19:20:00,1709234400000,98.297,98.297,98.062,98.288,45100.0,98.1631,135 | |
| 2024-02-29 19:21:00,1709234460000,98.279,98.283,98.147,98.172,28260.0,98.1936,103 | |
| 2024-02-29 19:22:00,1709234520000,98.0,98.153,97.92,97.92,15690.0,98.0364,81 | |
| 2024-02-29 19:23:00,1709234580000,98.181,98.181,97.845,97.845,22430.0,97.9767,91 | |
| 2024-02-29 19:24:00,1709234640000,97.822,98.045,97.822,98.044,29430.0,97.939,107 | |
| 2024-02-29 19:25:00,1709234700000,98.181,98.181,98.175,98.175,6050.0,98.0494,42 | |
| 2024-02-29 19:26:00,1709234760000,97.9,97.906,97.643,97.758,33380.0,97.7914,104 | |
| 2024-02-29 19:27:00,1709234820000,97.949,97.949,97.8345,97.8345,10400.0,97.8669,60 | |
| 2024-02-29 19:28:00,1709234880000,97.801,98.0,97.801,97.997,41650.0,97.9111,109 | |
| 2024-02-29 19:29:00,1709234940000,98.0064,98.2,97.88,98.2,45080.0,98.1116,126 | |
| 2024-02-29 19:30:00,1709235000000,98.1954,98.3975,98.1954,98.3,33280.0,98.332,158 | |
| 2024-02-29 19:31:00,1709235060000,98.301,98.534,98.284,98.534,23450.0,98.4228,147 | |
| 2024-02-29 19:32:00,1709235120000,98.8,99.0,98.445,99.0,69890.0,98.8019,204 | |
| 2024-02-29 19:33:00,1709235180000,99.099,99.3995,99.098,99.2,88140.0,99.2399,328 | |
| 2024-02-29 19:34:00,1709235240000,99.35,99.581,99.133,99.581,219930.0,99.4651,358 | |
| 2024-02-29 19:35:00,1709235300000,99.692,99.699,99.491,99.699,62570.0,99.6343,374 | |
| 2024-02-29 19:36:00,1709235360000,99.672,99.759,99.062,99.239,68920.0,99.3952,282 | |
| 2024-02-29 19:37:00,1709235420000,99.102,99.387,99.102,99.262,32420.0,99.232,127 | |
| 2024-02-29 19:38:00,1709235480000,99.244,99.244,99.2,99.2113,10720.0,99.2251,69 | |
| 2024-02-29 19:39:00,1709235540000,99.4,99.4,99.159,99.392,23670.0,99.2428,176 | |
| 2024-02-29 19:40:00,1709235600000,99.399,99.998,99.322,99.997,201250.0,99.5672,409 | |
| 2024-02-29 19:41:00,1709235660000,99.9632,99.9696,99.763,99.8134,56210.0,99.8549,214 | |
| 2024-02-29 19:42:00,1709235720000,99.786,99.895,99.478,99.541,81970.0,99.682,318 | |
| 2024-02-29 19:43:00,1709235780000,99.699,99.891,99.699,99.784,52360.0,99.7916,184 | |
| 2024-02-29 19:44:00,1709235840000,99.795,99.895,99.757,99.818,54230.0,99.8112,174 | |
| 2024-02-29 19:45:00,1709235900000,99.703,99.703,99.5096,99.568,52290.0,99.6032,162 | |
| 2024-02-29 19:46:00,1709235960000,99.5,100.017,99.5,99.872,124230.0,99.7622,430 | |
| 2024-02-29 19:47:00,1709236020000,100.136,100.3055,99.973,100.2,112440.0,100.1279,342 | |
| 2024-02-29 19:48:00,1709236080000,100.188,100.484,100.023,100.478,129240.0,100.3655,339 | |
| 2024-02-29 19:49:00,1709236140000,100.499,100.499,100.295,100.483,64920.0,100.415,189 | |
| 2024-02-29 19:50:00,1709236200000,100.484,100.567,100.426,100.505,87040.0,100.508,281 | |
| 2024-02-29 19:51:00,1709236260000,100.434,100.434,100.249,100.271,43220.0,100.3176,170 | |
| 2024-02-29 19:52:00,1709236320000,100.149,100.591,100.149,100.591,108790.0,100.3081,361 | |
| 2024-02-29 19:53:00,1709236380000,100.597,100.597,100.42,100.49,75340.0,100.4999,235 | |
| 2024-02-29 19:54:00,1709236440000,100.457,100.457,100.115,100.283,75390.0,100.2885,203 | |
| 2024-02-29 19:55:00,1709236500000,100.336,100.49,100.175,100.391,76500.0,100.3048,334 | |
| 2024-02-29 19:56:00,1709236560000,100.49,100.8,100.37,100.7191,164870.0,100.5391,526 | |
| 2024-02-29 19:57:00,1709236620000,100.689,101.0,100.421,101.0,104810.0,100.6922,290 | |
| 2024-02-29 19:58:00,1709236680000,100.612,100.719,100.5,100.58,81610.0,100.5982,247 | |
| 2024-02-29 19:59:00,1709236740000,100.62,100.951,100.62,100.951,97920.0,100.7824,273 | |
| 2024-02-29 20:00:00,1709236800000,100.714,100.997,100.6316,100.866,183280.0,100.7509,276 | |
| 2024-02-29 20:01:00,1709236860000,100.805,100.969,100.697,100.925,61520.0,100.809,185 | |
| 2024-02-29 20:02:00,1709236920000,100.963,101.111,100.753,100.767,149440.0,100.9726,337 | |
| 2024-02-29 20:03:00,1709236980000,100.7,100.8814,100.639,100.639,30440.0,100.7168,131 | |
| 2024-02-29 20:04:00,1709237040000,100.61,100.782,100.526,100.526,25680.0,100.6076,120 | |
| 2024-02-29 20:05:00,1709237100000,100.556,100.984,100.435,100.885,91400.0,100.7221,230 | |
| 2024-02-29 20:06:00,1709237160000,100.8775,101.386,100.8775,101.1005,123070.0,101.0391,261 | |
| 2024-02-29 20:07:00,1709237220000,101.0777,101.2,100.966,100.966,27470.0,101.0653,121 | |
| 2024-02-29 20:08:00,1709237280000,101.13,101.13,100.8,100.8,34990.0,100.9163,125 | |
| 2024-02-29 20:09:00,1709237340000,101.1,101.5,101.056,101.5,103070.0,101.2252,259 | |
| 2024-02-29 20:10:00,1709237400000,101.46,101.497,101.165,101.3109,88050.0,101.3154,208 | |
| 2024-02-29 20:11:00,1709237460000,101.392,101.8,101.391,101.685,112340.0,101.6137,323 | |
| 2024-02-29 20:12:00,1709237520000,101.7,102.035,101.7,102.035,102560.0,101.8938,343 | |
| 2024-02-29 20:13:00,1709237580000,102.039,102.201,101.898,102.201,104240.0,102.088,391 | |
| 2024-02-29 20:14:00,1709237640000,102.198,102.198,101.964,101.964,69510.0,102.0833,214 | |
| 2024-02-29 20:15:00,1709237700000,101.9638,102.03,101.727,101.9815,116850.0,101.8512,248 | |
| 2024-02-29 20:16:00,1709237760000,101.888,101.888,101.649,101.82,54200.0,101.794,190 | |
| 2024-02-29 20:17:00,1709237820000,101.9,102.18,101.729,102.0839,70960.0,101.9989,259 | |
| 2024-02-29 20:18:00,1709237880000,102.088,102.3,102.083,102.158,73730.0,102.2261,252 | |
| 2024-02-29 20:19:00,1709237940000,102.222,102.222,101.8,101.92,74560.0,101.9982,218 | |
| 2024-02-29 20:20:00,1709238000000,101.888,102.297,101.888,102.205,43310.0,102.0912,176 | |
| 2024-02-29 20:21:00,1709238060000,102.234,102.487,102.1215,102.1215,137320.0,102.2908,306 | |
| 2024-02-29 20:22:00,1709238120000,102.273,102.399,102.251,102.393,44570.0,102.2668,189 | |
| 2024-02-29 20:23:00,1709238180000,102.275,102.5,102.275,102.5,138270.0,102.4505,538 | |
| 2024-02-29 20:24:00,1709238240000,102.401,102.456,102.285,102.379,154690.0,102.4016,420 | |
| 2024-02-29 20:25:00,1709238300000,102.33,102.5,102.208,102.3025,108090.0,102.4258,292 | |
| 2024-02-29 20:26:00,1709238360000,102.299,102.3,102.0,102.0,47840.0,102.1575,221 | |
| 2024-02-29 20:27:00,1709238420000,102.065,102.295,102.065,102.25,62200.0,102.1832,255 | |
| 2024-02-29 20:28:00,1709238480000,102.1345,102.3,102.05,102.116,40640.0,102.1705,161 | |
| 2024-02-29 20:29:00,1709238540000,102.091,102.1,102.0,102.0,39820.0,102.0409,150 | |
| 2024-02-29 20:30:00,1709238600000,102.0,102.0,101.741,101.8,74230.0,101.8445,248 | |
| 2024-02-29 20:31:00,1709238660000,101.871,102.157,101.871,101.943,46450.0,101.9773,202 | |
| 2024-02-29 20:32:00,1709238720000,101.875,101.934,101.729,101.8175,43900.0,101.8204,172 | |
| 2024-02-29 20:33:00,1709238780000,101.972,101.972,101.5882,101.71,34050.0,101.7584,169 | |
| 2024-02-29 20:34:00,1709238840000,101.547,101.948,101.53,101.948,206820.0,101.7594,401 | |
| 2024-02-29 20:35:00,1709238900000,101.779,101.801,101.185,101.394,82730.0,101.4253,285 | |
| 2024-02-29 20:36:00,1709238960000,101.36,101.5975,101.34,101.5835,81890.0,101.4593,250 | |
| 2024-02-29 20:37:00,1709239020000,101.576,101.599,101.3,101.5225,59660.0,101.4608,174 | |
| 2024-02-29 20:38:00,1709239080000,101.364,101.5,101.191,101.2,38050.0,101.3286,124 | |
| 2024-02-29 20:39:00,1709239140000,101.262,101.3392,100.93,101.1289,185580.0,101.1044,279 | |
| 2024-02-29 20:40:00,1709239200000,101.0288,101.2,100.802,101.031,72130.0,101.024,234 | |
| 2024-02-29 20:41:00,1709239260000,101.0775,101.637,101.0775,101.4785,109210.0,101.3926,293 | |
| 2024-02-29 20:42:00,1709239320000,101.333,101.616,101.24,101.31,66760.0,101.4232,218 | |
| 2024-02-29 20:43:00,1709239380000,101.1778,101.398,101.1778,101.367,34990.0,101.3252,145 | |
| 2024-02-29 20:44:00,1709239440000,101.251,101.46,101.163,101.18,36800.0,101.2655,152 | |
| 2024-02-29 20:45:00,1709239500000,101.224,101.5415,101.208,101.381,97680.0,101.4382,342 | |
| 2024-02-29 20:46:00,1709239560000,101.3404,101.423,101.233,101.423,47700.0,101.3511,271 | |
| 2024-02-29 20:47:00,1709239620000,101.4586,101.508,101.29,101.402,49180.0,101.4097,218 | |
| 2024-02-29 20:48:00,1709239680000,101.2405,101.554,101.2405,101.5,43220.0,101.4377,182 | |
| 2024-02-29 20:49:00,1709239740000,101.465,101.5,101.364,101.433,105520.0,101.4629,414 | |
| 2024-02-29 20:50:00,1709239800000,101.734,101.984,101.4,101.786,134430.0,101.6645,334 | |
| 2024-02-29 20:51:00,1709239860000,101.76,101.76,101.5,101.513,53150.0,101.571,276 | |
| 2024-02-29 20:52:00,1709239920000,101.5938,101.686,101.398,101.54,115320.0,101.55,338 | |
| 2024-02-29 20:53:00,1709239980000,101.534,101.635,101.45,101.505,65820.0,101.5241,313 | |
| 2024-02-29 20:54:00,1709240040000,101.504,102.298,101.504,102.244,233680.0,101.9027,652 | |
| 2024-02-29 20:55:00,1709240100000,102.3,102.799,102.204,102.523,498170.0,102.4971,1210 | |
| 2024-02-29 20:56:00,1709240160000,102.4865,102.669,102.472,102.638,163390.0,102.5643,620 | |
| 2024-02-29 20:57:00,1709240220000,102.622,102.64,102.302,102.55,227060.0,102.4993,784 | |
| 2024-02-29 20:58:00,1709240280000,102.342,102.468,102.278,102.369,170150.0,102.3829,850 | |
| 2024-02-29 20:59:00,1709240340000,102.333,102.342,102.161,102.248,406540.0,102.2491,1296 | |
| 2024-02-29 21:00:00,1709240400000,102.072,102.072,102.072,102.072,15840.0,102.246,33 | |
| 2024-02-29 21:01:00,1709240460000,101.801,102.6,101.801,102.6,13630.0,102.344,60 | |
| 2024-02-29 21:04:00,1709240640000,102.284,102.284,102.284,102.284,11170.0,102.249,11 | |
| 2024-02-29 21:05:00,1709240700000,101.818,101.818,101.818,101.818,74480.0,102.2601,11 | |
| 2024-02-29 21:08:00,1709240880000,101.64,101.64,101.64,101.64,7330.0,101.634,15 | |
| 2024-02-29 21:10:00,1709241000000,101.205,101.205,101.205,101.205,8210.0,101.2204,41 | |
| 2024-02-29 21:11:00,1709241060000,101.007,101.007,100.803,100.803,18250.0,100.9601,51 | |
| 2024-02-29 21:12:00,1709241120000,100.62,100.62,100.1835,100.1835,16190.0,100.4475,58 | |
| 2024-02-29 21:15:00,1709241300000,100.311,100.311,100.0001,100.0001,22530.0,100.2245,76 | |
| 2024-02-29 21:17:00,1709241420000,100.22,100.22,100.161,100.161,18820.0,100.2226,38 | |
| 2024-02-29 21:19:00,1709241540000,100.2,100.2,100.2,100.2,7090.0,100.2593,20 | |
| 2024-02-29 21:20:00,1709241600000,102.284,102.284,102.284,102.284,11230.0,101.9333,12 | |
| 2024-02-29 21:22:00,1709241720000,100.4,100.4,100.3,100.3,10610.0,100.3019,50 | |
| 2024-02-29 21:23:00,1709241780000,100.1,100.1,100.0,100.0,6980.0,100.0492,43 | |
| 2024-02-29 21:24:00,1709241840000,100.3,100.3,100.3,100.3,11180.0,100.2997,19 | |
| 2024-02-29 21:29:00,1709242140000,100.5,100.5,100.4,100.4,6690.0,100.4576,26 | |
| 2024-02-29 21:32:00,1709242320000,100.6,100.6,100.3,100.3,7260.0,100.3642,22 | |
| 2024-02-29 21:34:00,1709242440000,100.32,100.32,100.0,100.0,12110.0,100.1203,63 | |
| 2024-02-29 21:35:00,1709242500000,100.0,100.0,100.0,100.0,2160.0,99.9511,11 | |
| 2024-02-29 21:38:00,1709242680000,99.849,99.849,99.7,99.7,9990.0,99.7487,46 | |
| 2024-02-29 21:39:00,1709242740000,100.0,100.0,100.0,100.0,5540.0,100.0068,17 | |
| 2024-02-29 21:46:00,1709243160000,100.013,100.013,100.0,100.0,6400.0,100.0072,20 | |
| 2024-02-29 21:48:00,1709243280000,100.4,100.4,100.4,100.4,2620.0,100.1462,14 | |
| 2024-02-29 21:49:00,1709243340000,99.9,99.9,99.9,99.9,7990.0,99.9149,41 | |
| 2024-02-29 21:53:00,1709243580000,100.05,100.057,100.05,100.057,18280.0,101.6988,21 | |
| 2024-02-29 21:58:00,1709243880000,100.412,100.5,100.412,100.5,2410.0,100.4664,9 | |
| 2024-02-29 22:02:00,1709244120000,100.5,100.5,100.5,100.5,9440.0,100.4762,30 | |
| 2024-02-29 22:15:00,1709244900000,100.8,100.969,100.8,100.969,7430.0,100.852,32 | |
| 2024-02-29 22:17:00,1709245020000,101.0,101.0,101.0,101.0,1340.0,100.9734,7 | |
| 2024-02-29 22:20:00,1709245200000,100.5,100.5,100.5,100.5,4140.0,100.5026,18 | |
| 2024-02-29 22:30:00,1709245800000,100.6,100.6,100.6,100.6,3160.0,100.6013,6 | |
| 2024-02-29 22:32:00,1709245920000,100.984,100.984,100.984,100.984,17520.0,100.9837,2 | |
| 2024-02-29 22:34:00,1709246040000,100.7,100.7,100.7,100.7,4900.0,100.6831,13 | |
| 2024-02-29 22:38:00,1709246280000,100.016,100.016,100.016,100.016,2460.0,100.0784,5 | |
| 2024-02-29 22:39:00,1709246340000,100.006,100.2,100.006,100.2,4260.0,100.1123,6 | |
| 2024-02-29 22:40:00,1709246400000,100.206,100.406,100.206,100.406,4050.0,100.3387,5 | |
| 2024-02-29 22:41:00,1709246460000,100.3,100.3,100.2,100.2,6620.0,100.2555,17 | |
| 2024-02-29 22:42:00,1709246520000,100.0,100.0,100.0,100.0,5820.0,100.0347,29 | |
| 2024-02-29 22:43:00,1709246580000,100.0,100.0,100.0,100.0,3890.0,100.001,11 | |
| 2024-02-29 22:46:00,1709246760000,100.022,100.022,100.022,100.022,3100.0,100.0421,8 | |
| 2024-02-29 23:15:00,1709248500000,100.398,100.398,100.398,100.398,2180.0,100.3994,9 | |
| 2024-02-29 23:20:00,1709248800000,100.5,100.5,100.5,100.5,4300.0,100.51,14 | |
| 2024-02-29 23:25:00,1709249100000,100.598,100.598,100.598,100.598,2210.0,100.5922,4 | |
| 2024-02-29 23:43:00,1709250180000,100.574,100.574,100.101,100.121,17760.0,100.3444,62 | |
| 2024-02-29 23:45:00,1709250300000,100.151,100.35,100.151,100.35,16370.0,100.2694,31 | |
| 2024-02-29 23:48:00,1709250480000,100.4,100.4,100.4,100.4,1020.0,100.402,2 | |
| 2024-02-29 23:49:00,1709250540000,100.5,100.5,100.5,100.5,1000.0,100.5,1 | |
| 2024-03-01 00:14:00,1709252040000,100.45,100.45,100.45,100.45,8560.0,100.45,15 | |
| 2024-03-01 00:21:00,1709252460000,100.899,100.899,100.899,100.899,4050.0,100.8292,17 | |
| 2024-03-01 00:29:00,1709252940000,100.9,100.9,100.9,100.9,4140.0,100.9182,22 | |
| 2024-03-01 00:32:00,1709253120000,100.788,100.788,100.788,100.788,1960.0,100.7473,11 | |
| 2024-03-01 00:35:00,1709253300000,100.553,100.553,100.553,100.553,1610.0,100.5567,6 | |
| 2024-03-01 00:49:00,1709254140000,100.9,100.9,100.9,100.9,3080.0,100.9096,10 | |
| 2024-03-01 00:50:00,1709254200000,101.1,101.1,101.1,101.1,2200.0,101.0878,15 | |
| 2024-03-01 09:08:00,1709284080000,101.5,101.5,101.5,101.5,3420.0,101.4985,26 | |
| 2024-03-01 09:10:00,1709284200000,101.5,101.5,101.5,101.5,1250.0,101.5,3 | |
| 2024-03-01 09:13:00,1709284380000,101.5,101.5,101.5,101.5,2040.0,101.4969,4 | |
| 2024-03-01 10:54:00,1709290440000,100.1,100.1,100.1,100.1,8910.0,100.0868,14 | |
| 2024-03-01 11:07:00,1709291220000,100.6,100.6,100.6,100.6,1130.0,100.5973,3 | |
| 2024-03-01 11:26:00,1709292360000,100.0,100.0,100.0,100.0,2190.0,100.0322,9 | |
| 2024-03-01 11:31:00,1709292660000,100.0,100.0,100.0,100.0,5070.0,100.0045,35 | |
| 2024-03-01 12:00:00,1709294400000,100.1,100.1,100.016,100.016,6540.0,100.0407,43 | |
| 2024-03-01 12:03:00,1709294580000,100.0,100.0,100.0,100.0,3840.0,100.0108,17 | |
| 2024-03-01 12:04:00,1709294640000,100.0,100.0,100.0,100.0,2710.0,100.0666,13 | |
| 2024-03-01 12:16:00,1709295360000,100.5,100.5,100.5,100.5,4520.0,100.4555,29 | |
| 2024-03-01 12:17:00,1709295420000,100.7,100.7,100.7,100.7,3320.0,100.6514,18 | |
| 2024-03-01 12:23:00,1709295780000,100.9,100.9,100.9,100.9,4210.0,100.876,18 | |
| 2024-03-01 12:24:00,1709295840000,100.994,100.999,100.994,100.999,7170.0,100.9836,31 | |
| 2024-03-01 12:25:00,1709295900000,100.9,100.9,100.9,100.9,4700.0,100.9507,13 | |
| 2024-03-01 12:34:00,1709296440000,101.0,101.0,101.0,101.0,3890.0,100.9884,32 | |
| 2024-03-01 12:46:00,1709297160000,101.9,101.9,101.9,101.9,2180.0,101.9293,8 | |
| 2024-03-01 12:51:00,1709297460000,101.8,101.8,101.8,101.8,6840.0,101.796,17 | |
| 2024-03-01 12:56:00,1709297760000,101.1,101.1,101.1,101.1,4740.0,101.1075,42 | |
| 2024-03-01 13:00:00,1709298000000,100.0,101.9,100.0,101.6,41470.0,100.5596,181 | |
| 2024-03-01 13:01:00,1709298060000,100.7,100.7,100.7,100.7,2900.0,100.9027,26 | |
| 2024-03-01 13:02:00,1709298120000,101.072,101.072,99.948,99.948,7520.0,100.4114,54 | |
| 2024-03-01 13:03:00,1709298180000,100.5,100.5,100.5,100.5,7610.0,100.5111,56 | |
| 2024-03-01 13:06:00,1709298360000,100.626,100.626,100.5192,100.5192,18960.0,100.6295,32 | |
| 2024-03-01 13:08:00,1709298480000,100.5,100.5,100.5,100.5,4250.0,100.5254,21 | |
| 2024-03-01 13:11:00,1709298660000,100.655,100.655,100.655,100.655,2760.0,100.71,7 | |
| 2024-03-01 13:19:00,1709299140000,100.94,101.0,100.94,101.0,10610.0,100.9631,28 | |
| 2024-03-01 13:22:00,1709299320000,101.5,101.5,101.5,101.5,8000.0,101.5773,55 | |
| 2024-03-01 13:23:00,1709299380000,101.5,101.5,101.5,101.5,4660.0,101.506,19 | |
| 2024-03-01 13:29:00,1709299740000,101.325,101.325,101.325,101.325,5650.0,101.3575,13 | |
| 2024-03-01 13:35:00,1709300100000,101.291,101.5,101.291,101.5,12930.0,101.4066,28 | |
| 2024-03-01 13:43:00,1709300580000,101.53,101.53,101.53,101.53,12270.0,101.5181,35 | |
| 2024-03-01 13:46:00,1709300760000,101.6,101.6,101.6,101.6,6910.0,101.6212,15 | |
| 2024-03-01 13:50:00,1709301000000,101.503,101.503,101.503,101.503,8880.0,101.5453,29 | |
| 2024-03-01 13:51:00,1709301060000,101.5,101.5,101.5,101.5,6740.0,101.4818,24 | |
| 2024-03-01 13:54:00,1709301240000,101.473,101.473,101.473,101.473,2880.0,101.5328,28 | |
| 2024-03-01 13:55:00,1709301300000,101.65,101.7,101.6,101.7,3010.0,101.6504,4 | |
| 2024-03-01 14:04:00,1709301840000,101.4,101.4,101.4,101.4,11570.0,101.3699,27 | |
| 2024-03-01 14:06:00,1709301960000,101.06,101.25,101.06,101.1585,5600.0,101.1559,10 | |
| 2024-03-01 14:09:00,1709302140000,101.5023,101.5023,101.5023,101.5023,2160.0,101.4936,5 | |
| 2024-03-01 14:15:00,1709302500000,101.211,101.211,101.211,101.211,4070.0,101.2113,7 | |
| 2024-03-01 14:16:00,1709302560000,101.2,101.2,101.2,101.2,2090.0,101.1044,18 | |
| 2024-03-01 14:19:00,1709302740000,101.075,101.075,100.998,100.998,18000.0,101.0427,58 | |
| 2024-03-01 14:20:00,1709302800000,100.938,100.938,100.938,100.938,3210.0,100.9431,101 | |
| 2024-03-01 14:21:00,1709302860000,100.95,100.95,100.8,100.8,3840.0,100.8763,16 | |
| 2024-03-01 14:22:00,1709302920000,101.25,101.25,101.25,101.25,2250.0,101.0927,9 | |
| 2024-03-01 14:25:00,1709303100000,100.9,101.0,100.8,101.0,12230.0,100.8308,22 | |
| 2024-03-01 14:27:00,1709303220000,100.225,100.368,100.1,100.368,19290.0,100.2855,146 | |
| 2024-03-01 14:28:00,1709303280000,100.2,100.2,99.7,99.7,22180.0,99.9049,99 | |
| 2024-03-01 14:29:00,1709303340000,99.7,99.7,99.7,99.7,20060.0,99.7005,66 | |
| 2024-03-01 14:30:00,1709303400000,99.6,101.1,99.6,100.519,392650.0,99.9953,1117 | |
| 2024-03-01 14:31:00,1709303460000,101.0,101.856,100.753,101.243,163210.0,101.3604,600 | |
| 2024-03-01 14:32:00,1709303520000,101.0025,101.0025,100.327,100.646,95660.0,100.638,382 | |
| 2024-03-01 14:33:00,1709303580000,100.663,101.379,100.329,101.0,152430.0,101.0496,444 | |
| 2024-03-01 14:34:00,1709303640000,100.958,101.799,100.834,100.834,150240.0,101.1799,473 | |
| 2024-03-01 14:35:00,1709303700000,100.579,101.361,100.273,100.8868,140070.0,100.845,421 | |
| 2024-03-01 14:36:00,1709303760000,101.051,101.6746,101.0,101.6005,109130.0,101.3759,327 | |
| 2024-03-01 14:37:00,1709303820000,101.3367,101.603,100.043,100.043,161520.0,100.6581,514 | |
| 2024-03-01 14:38:00,1709303880000,100.119,100.121,99.51,100.007,315890.0,99.82,856 | |
| 2024-03-01 14:39:00,1709303940000,100.25,100.6785,100.1229,100.441,109980.0,100.3717,371 | |
| 2024-03-01 14:40:00,1709304000000,100.443,100.5778,99.2,99.8,183910.0,99.6517,608 | |
| 2024-03-01 14:41:00,1709304060000,99.818,99.818,99.2,99.331,117610.0,99.3778,390 | |
| 2024-03-01 14:42:00,1709304120000,99.485,99.9989,99.248,99.5055,167040.0,99.5799,408 | |
| 2024-03-01 14:43:00,1709304180000,99.596,100.593,99.418,100.357,124470.0,99.9651,398 | |
| 2024-03-01 14:44:00,1709304240000,100.361,100.7,100.309,100.7,133940.0,100.5043,246 | |
| 2024-03-01 14:45:00,1709304300000,100.6655,100.83,100.359,100.5,96350.0,100.5816,259 | |
| 2024-03-01 14:46:00,1709304360000,100.5765,100.7226,100.393,100.65,39210.0,100.4952,181 | |
| 2024-03-01 14:47:00,1709304420000,100.163,100.679,100.163,100.622,84850.0,100.5179,200 | |
| 2024-03-01 14:48:00,1709304480000,100.699,100.72,100.375,100.527,45590.0,100.518,201 | |
| 2024-03-01 14:49:00,1709304540000,100.5685,100.9,100.5685,100.88,31610.0,100.6972,160 | |
| 2024-03-01 14:50:00,1709304600000,100.6546,101.319,100.599,101.199,183690.0,100.9823,333 | |
| 2024-03-01 14:51:00,1709304660000,101.169,101.8,101.169,101.8,126610.0,101.4576,463 | |
| 2024-03-01 14:52:00,1709304720000,101.776,102.099,101.658,101.811,178310.0,101.9333,477 | |
| 2024-03-01 14:53:00,1709304780000,101.8246,101.955,101.245,101.443,97280.0,101.4269,245 | |
| 2024-03-01 14:54:00,1709304840000,101.535,101.999,101.374,101.374,102040.0,101.7121,315 | |
| 2024-03-01 14:55:00,1709304900000,101.5055,102.2,101.5055,102.2,108640.0,101.7829,256 | |
| 2024-03-01 14:56:00,1709304960000,102.2,102.531,102.001,102.371,180310.0,102.2836,478 | |
| 2024-03-01 14:57:00,1709305020000,102.3005,102.42,101.904,102.42,111630.0,102.2084,354 | |
| 2024-03-01 14:58:00,1709305080000,102.236,102.399,102.088,102.351,64550.0,102.2573,266 | |
| 2024-03-01 14:59:00,1709305140000,102.4,102.58,102.2158,102.3,128330.0,102.4669,340 | |
| 2024-03-01 15:00:00,1709305200000,102.552,102.8,102.294,102.7845,99690.0,102.6259,357 | |
| 2024-03-01 15:01:00,1709305260000,102.7845,103.461,102.737,103.2295,205450.0,103.0964,560 | |
| 2024-03-01 15:02:00,1709305320000,103.0392,103.2395,102.7345,102.7345,86570.0,103.0463,304 | |
| 2024-03-01 15:03:00,1709305380000,103.099,103.525,103.025,103.407,77250.0,103.2627,382 | |
| 2024-03-01 15:04:00,1709305440000,103.4602,103.765,103.035,103.35,231900.0,103.4642,430 | |
| 2024-03-01 15:05:00,1709305500000,103.224,103.7,103.2,103.441,92760.0,103.4286,333 | |
| 2024-03-01 15:06:00,1709305560000,103.4035,103.451,102.534,102.916,119630.0,102.9527,462 | |
| 2024-03-01 15:07:00,1709305620000,102.918,103.147,102.6163,102.6163,62090.0,102.9145,288 | |
| 2024-03-01 15:08:00,1709305680000,102.8,103.213,102.572,103.017,48070.0,102.9142,181 | |
| 2024-03-01 15:09:00,1709305740000,102.994,103.451,102.895,103.451,94280.0,103.1126,264 | |
| 2024-03-01 15:10:00,1709305800000,103.0,103.799,103.0,103.566,117530.0,103.5075,397 | |
| 2024-03-01 15:11:00,1709305860000,103.664,103.8,103.456,103.744,103040.0,103.615,379 | |
| 2024-03-01 15:12:00,1709305920000,103.6325,103.888,103.589,103.589,70870.0,103.6681,232 | |
| 2024-03-01 15:13:00,1709305980000,103.789,103.8909,103.695,103.8909,65740.0,103.7931,247 | |
| 2024-03-01 15:14:00,1709306040000,103.7,103.924,103.5,103.5,58200.0,103.7296,265 | |
| 2024-03-01 15:15:00,1709306100000,103.7,103.85,103.443,103.462,53860.0,103.6114,206 | |
| 2024-03-01 15:16:00,1709306160000,103.441,103.6,103.223,103.223,96320.0,103.4822,342 | |
| 2024-03-01 15:17:00,1709306220000,103.2467,103.877,103.2467,103.5095,88730.0,103.615,272 | |
| 2024-03-01 15:18:00,1709306280000,103.5595,103.6,103.184,103.6,91160.0,103.3042,297 | |
| 2024-03-01 15:19:00,1709306340000,103.2934,103.641,103.2934,103.641,54860.0,103.5104,243 | |
| 2024-03-01 15:20:00,1709306400000,103.878,103.97,103.731,103.822,63380.0,103.884,231 | |
| 2024-03-01 15:21:00,1709306460000,103.9,103.968,103.67,103.67,70910.0,103.779,263 | |
| 2024-03-01 15:22:00,1709306520000,103.695,103.785,103.601,103.705,31890.0,103.6909,138 | |
| 2024-03-01 15:23:00,1709306580000,103.759,103.8,103.202,103.2223,127600.0,103.4104,269 | |
| 2024-03-01 15:24:00,1709306640000,103.336,103.5,103.2276,103.35,93300.0,103.3873,248 | |
| 2024-03-01 15:25:00,1709306700000,103.521,104.0,103.521,103.884,244540.0,103.9229,594 | |
| 2024-03-01 15:26:00,1709306760000,104.0,104.0,103.9053,104.0,82720.0,103.9638,254 | |
| 2024-03-01 15:27:00,1709306820000,104.0,104.0,103.521,103.8604,85950.0,103.9233,292 | |
| 2024-03-01 15:28:00,1709306880000,103.9263,104.0,103.85,104.0,37910.0,103.9258,143 | |
| 2024-03-01 15:29:00,1709306940000,103.8725,104.0,103.852,103.92,61720.0,103.9542,222 | |
| 2024-03-01 15:30:00,1709307000000,103.9115,104.0,103.851,103.851,54560.0,103.9449,330 | |
| 2024-03-01 15:31:00,1709307060000,103.775,103.781,103.212,103.323,66630.0,103.4089,364 | |
| 2024-03-01 15:32:00,1709307120000,103.3755,103.5,102.649,102.833,80540.0,102.9709,322 | |
| 2024-03-01 15:33:00,1709307180000,102.651,103.219,102.651,103.099,191840.0,103.0614,189 | |
| 2024-03-01 15:34:00,1709307240000,103.0368,103.0368,102.217,102.4719,246550.0,102.8148,296 | |
| 2024-03-01 15:35:00,1709307300000,102.592,102.766,102.479,102.6535,70600.0,102.5857,179 | |
| 2024-03-01 15:36:00,1709307360000,102.595,103.0,102.595,102.856,58450.0,102.8616,171 | |
| 2024-03-01 15:37:00,1709307420000,102.834,102.977,102.524,102.699,95810.0,102.6861,209 | |
| 2024-03-01 15:38:00,1709307480000,102.6985,102.6985,101.878,102.0845,198590.0,102.2028,431 | |
| 2024-03-01 15:39:00,1709307540000,101.999,102.408,101.999,102.223,57320.0,102.1004,168 | |
| 2024-03-01 15:40:00,1709307600000,102.18,102.277,101.602,102.1,109780.0,101.9884,279 | |
| 2024-03-01 15:41:00,1709307660000,102.0,102.2,101.85,101.85,29520.0,101.9847,146 | |
| 2024-03-01 15:42:00,1709307720000,101.821,102.113,101.821,102.047,67410.0,101.9019,126 | |
| 2024-03-01 15:43:00,1709307780000,102.066,102.204,102.0,102.0,45340.0,102.0965,207 | |
| 2024-03-01 15:44:00,1709307840000,102.2375,102.475,102.0,102.237,50090.0,102.2618,136 | |
| 2024-03-01 15:45:00,1709307900000,102.475,102.643,102.258,102.51,54070.0,102.4866,196 | |
| 2024-03-01 15:46:00,1709307960000,102.4245,102.6,102.257,102.257,59470.0,102.4319,133 | |
| 2024-03-01 15:47:00,1709308020000,102.262,102.3603,102.0,102.055,91490.0,102.1986,301 | |
| 2024-03-01 15:48:00,1709308080000,102.0194,102.151,101.9,102.08,24120.0,102.0372,102 | |
| 2024-03-01 15:49:00,1709308140000,102.102,102.102,101.9,101.9,32260.0,102.0055,195 | |
| 2024-03-01 15:50:00,1709308200000,101.967,101.998,101.7,101.8,40480.0,101.812,166 | |
| 2024-03-01 15:51:00,1709308260000,101.8,101.92,101.5,101.551,57890.0,101.5779,258 | |
| 2024-03-01 15:52:00,1709308320000,101.5,101.5615,101.188,101.407,119900.0,101.3109,294 | |
| 2024-03-01 15:53:00,1709308380000,101.49,101.613,101.189,101.4445,40320.0,101.4941,147 | |
| 2024-03-01 15:54:00,1709308440000,101.3,101.689,101.3,101.325,45190.0,101.4746,176 | |
| 2024-03-01 15:55:00,1709308500000,101.282,101.4827,101.252,101.252,20360.0,101.4733,159 | |
| 2024-03-01 15:56:00,1709308560000,101.791,102.076,101.604,102.076,44820.0,101.9219,174 | |
| 2024-03-01 15:57:00,1709308620000,102.1,102.1,101.779,101.785,25460.0,101.8608,117 | |
| 2024-03-01 15:58:00,1709308680000,101.7,101.7,101.7,101.7,11350.0,101.7709,113 | |
| 2024-03-01 15:59:00,1709308740000,102.0,102.35,102.0,102.35,52270.0,102.2093,154 | |
| 2024-03-01 16:00:00,1709308800000,102.45,102.4675,102.328,102.4675,49190.0,102.4373,149 | |
| 2024-03-01 16:01:00,1709308860000,102.3835,102.799,102.3,102.608,124590.0,102.5808,274 | |
| 2024-03-01 16:02:00,1709308920000,102.5,102.756,102.401,102.51,39920.0,102.5067,133 | |
| 2024-03-01 16:03:00,1709308980000,102.6,102.7,102.497,102.5,41250.0,102.5361,113 | |
| 2024-03-01 16:04:00,1709309040000,102.553,102.7465,102.5,102.5,15150.0,102.6147,110 | |
| 2024-03-01 16:05:00,1709309100000,102.5,103.075,102.5,103.075,61980.0,102.8241,256 | |
| 2024-03-01 16:06:00,1709309160000,103.044,103.3,102.6065,103.0,57340.0,103.0419,152 | |
| 2024-03-01 16:07:00,1709309220000,103.0,103.2998,102.669,102.9345,41260.0,103.0119,139 | |
| 2024-03-01 16:08:00,1709309280000,103.0005,103.0005,102.9335,102.941,16350.0,102.9979,87 | |
| 2024-03-01 16:09:00,1709309340000,102.9495,103.1,102.94,103.1,20610.0,102.9553,111 | |
| 2024-03-01 16:10:00,1709309400000,102.899,102.933,102.712,102.84,15520.0,102.8842,118 | |
| 2024-03-01 16:11:00,1709309460000,102.9017,103.0868,102.7305,102.7828,21450.0,102.9015,107 | |
| 2024-03-01 16:12:00,1709309520000,102.966,103.042,102.77,102.8255,39360.0,102.8881,177 | |
| 2024-03-01 16:13:00,1709309580000,102.8255,103.1,102.8255,103.0417,38120.0,102.9549,150 | |
| 2024-03-01 16:14:00,1709309640000,102.815,103.0,102.5655,102.6,118150.0,102.7424,263 | |
| 2024-03-01 16:15:00,1709309700000,102.575,102.651,102.4473,102.5,134530.0,102.5193,279 | |
| 2024-03-01 16:16:00,1709309760000,102.5,102.5,102.33,102.4145,50360.0,102.4495,203 | |
| 2024-03-01 16:17:00,1709309820000,102.3832,102.6,102.33,102.6,33200.0,102.3945,98 | |
| 2024-03-01 16:18:00,1709309880000,102.459,102.459,102.1,102.1,33550.0,102.2642,188 | |
| 2024-03-01 16:19:00,1709309940000,102.0,102.1055,101.911,101.911,22630.0,102.034,121 | |
| 2024-03-01 16:20:00,1709310000000,102.3,102.5,102.074,102.5,66250.0,102.2843,139 | |
| 2024-03-01 16:21:00,1709310060000,102.3106,102.5,102.309,102.385,19180.0,102.407,76 | |
| 2024-03-01 16:22:00,1709310120000,102.27,102.358,102.032,102.032,38160.0,102.2167,120 | |
| 2024-03-01 16:23:00,1709310180000,102.155,102.5,102.032,102.5,23080.0,102.3105,92 | |
| 2024-03-01 16:24:00,1709310240000,102.407,102.5,102.25,102.375,62410.0,102.4468,202 | |
| 2024-03-01 16:25:00,1709310300000,102.433,102.5,102.35,102.497,20480.0,102.4526,104 | |
| 2024-03-01 16:26:00,1709310360000,102.5,102.799,102.475,102.7,32920.0,102.5491,168 | |
| 2024-03-01 16:27:00,1709310420000,102.73,103.1,102.7,103.1,41430.0,102.8209,133 | |
| 2024-03-01 16:28:00,1709310480000,102.95,102.952,102.95,102.95,46440.0,102.9638,109 | |
| 2024-03-01 16:29:00,1709310540000,103.1,103.1,102.948,102.948,34560.0,103.0211,139 | |
| 2024-03-01 16:30:00,1709310600000,102.9,103.2,102.9,103.055,27530.0,103.0574,131 | |
| 2024-03-01 16:31:00,1709310660000,103.013,103.248,102.868,103.199,35500.0,103.0839,107 | |
| 2024-03-01 16:32:00,1709310720000,103.003,103.081,102.9001,103.081,29910.0,102.9817,112 | |
| 2024-03-01 16:33:00,1709310780000,103.0,103.196,102.759,102.931,44670.0,102.9151,157 | |
| 2024-03-01 16:34:00,1709310840000,102.901,102.901,102.5,102.5,20780.0,102.6253,111 | |
| 2024-03-01 16:35:00,1709310900000,102.239,102.3255,102.203,102.203,56320.0,102.2772,83 | |
| 2024-03-01 16:36:00,1709310960000,102.3255,102.865,102.26,102.638,24640.0,102.4879,95 | |
| 2024-03-01 16:37:00,1709311020000,102.5001,102.8442,102.5001,102.501,17000.0,102.5033,44 | |
| 2024-03-01 16:38:00,1709311080000,102.8,102.8,102.638,102.638,10760.0,102.6972,58 | |
| 2024-03-01 16:39:00,1709311140000,102.771,102.771,102.6648,102.6648,4450.0,102.6605,29 | |
| 2024-03-01 16:40:00,1709311200000,102.502,102.5999,102.5,102.596,13780.0,102.538,105 | |
| 2024-03-01 16:41:00,1709311260000,102.461,102.8011,102.46,102.6718,20700.0,102.5909,114 | |
| 2024-03-01 16:42:00,1709311320000,102.724,102.724,102.68,102.68,10080.0,102.7593,58 | |
| 2024-03-01 16:43:00,1709311380000,102.9,102.9,102.7,102.806,38740.0,102.8011,72 | |
| 2024-03-01 16:44:00,1709311440000,102.632,102.974,102.46,102.974,60280.0,102.7988,172 | |
| 2024-03-01 16:46:00,1709311560000,102.9837,102.9837,102.89,102.89,24540.0,102.954,88 | |
| 2024-03-01 16:47:00,1709311620000,102.995,103.316,102.995,103.316,28400.0,103.2338,132 | |
| 2024-03-01 16:48:00,1709311680000,103.373,103.601,103.373,103.5,71270.0,103.5123,293 | |
| 2024-03-01 16:49:00,1709311740000,103.5,103.8,103.5,103.7415,50070.0,103.7094,168 | |
| 2024-03-01 16:50:00,1709311800000,103.739,103.998,103.739,103.9516,46970.0,103.8695,176 | |
| 2024-03-01 16:51:00,1709311860000,103.98,104.199,103.925,104.195,146110.0,104.0277,363 | |
| 2024-03-01 16:52:00,1709311920000,104.2,104.208,104.0,104.068,73690.0,104.083,335 | |
| 2024-03-01 16:53:00,1709311980000,104.068,104.196,103.719,104.0,69850.0,103.9636,210 | |
| 2024-03-01 16:54:00,1709312040000,103.891,103.988,103.524,103.594,35740.0,103.6614,111 | |
| 2024-03-01 16:55:00,1709312100000,103.592,103.67,103.5,103.6272,42580.0,103.5646,154 | |
| 2024-03-01 16:56:00,1709312160000,103.627,103.695,103.496,103.5,23150.0,103.5489,88 | |
| 2024-03-01 16:57:00,1709312220000,103.41,103.553,103.41,103.4415,27160.0,103.4582,98 | |
| 2024-03-01 16:58:00,1709312280000,103.448,103.45,103.1,103.101,101280.0,103.2513,241 | |
| 2024-03-01 16:59:00,1709312340000,103.095,103.2325,102.899,103.0897,75810.0,103.003,221 | |
| 2024-03-01 17:00:00,1709312400000,103.0585,103.0585,102.961,103.0,25800.0,102.9959,87 | |
| 2024-03-01 17:01:00,1709312460000,103.099,103.27,102.701,102.75,75720.0,102.9778,197 | |
| 2024-03-01 17:02:00,1709312520000,102.8485,103.141,102.806,102.995,45830.0,102.9522,119 | |
| 2024-03-01 17:03:00,1709312580000,102.861,102.96,102.505,102.667,62420.0,102.6262,187 | |
| 2024-03-01 17:04:00,1709312640000,102.668,102.728,102.607,102.709,28790.0,102.6462,84 | |
| 2024-03-01 17:05:00,1709312700000,102.607,102.788,102.5965,102.729,26150.0,102.7016,84 | |
| 2024-03-01 17:06:00,1709312760000,102.9464,102.9464,102.698,102.893,22430.0,102.8224,103 | |
| 2024-03-01 17:07:00,1709312820000,102.988,103.083,102.738,102.738,45000.0,102.9597,119 | |
| 2024-03-01 17:08:00,1709312880000,102.899,102.899,102.858,102.899,23990.0,102.8811,56 | |
| 2024-03-01 17:09:00,1709312940000,102.888,103.081,102.724,102.73,9520.0,102.9236,72 | |
| 2024-03-01 17:10:00,1709313000000,102.9855,102.9855,102.9855,102.9855,6560.0,102.9656,37 | |
| 2024-03-01 17:11:00,1709313060000,103.069,103.491,103.03,103.49,34020.0,103.2798,168 | |
| 2024-03-01 17:12:00,1709313120000,103.344,103.487,103.3435,103.4,30550.0,103.3567,102 | |
| 2024-03-01 17:13:00,1709313180000,103.3,103.5,103.2055,103.448,76380.0,103.359,177 | |
| 2024-03-01 17:14:00,1709313240000,103.5,103.888,103.443,103.5224,40850.0,103.5801,123 | |
| 2024-03-01 17:15:00,1709313300000,103.639,103.7,103.639,103.7,19120.0,103.6699,87 | |
| 2024-03-01 17:16:00,1709313360000,103.7,103.888,103.7,103.717,64110.0,103.7664,234 | |
| 2024-03-01 17:17:00,1709313420000,103.705,104.0,103.705,104.0,96200.0,103.9531,162 | |
| 2024-03-01 17:18:00,1709313480000,104.0,104.19,103.856,104.18,77430.0,104.0192,167 | |
| 2024-03-01 17:19:00,1709313540000,104.011,104.18,104.011,104.076,18720.0,104.1232,83 | |
| 2024-03-01 17:20:00,1709313600000,104.0817,104.0978,103.888,104.04,55010.0,104.0225,222 | |
| 2024-03-01 17:21:00,1709313660000,103.835,104.181,103.802,104.151,39800.0,104.0125,113 | |
| 2024-03-01 17:22:00,1709313720000,104.149,104.221,104.0586,104.2,46680.0,104.1557,278 | |
| 2024-03-01 17:23:00,1709313780000,104.088,104.6695,104.088,104.512,137970.0,104.4179,350 | |
| 2024-03-01 17:24:00,1709313840000,104.504,104.949,104.5025,104.8873,143760.0,104.8322,461 | |
| 2024-03-01 17:25:00,1709313900000,104.946,104.969,104.725,104.725,85060.0,104.8655,287 | |
| 2024-03-01 17:26:00,1709313960000,104.9,104.973,104.55,104.55,67610.0,104.7946,273 | |
| 2024-03-01 17:27:00,1709314020000,104.702,105.0,104.702,104.861,35030.0,104.8449,154 | |
| 2024-03-01 17:28:00,1709314080000,104.702,104.703,104.479,104.501,59790.0,104.5475,181 | |
| 2024-03-01 17:29:00,1709314140000,104.504,104.504,104.31,104.31,66270.0,104.4556,190 | |
| 2024-03-01 17:30:00,1709314200000,104.4895,104.769,104.3326,104.748,44420.0,104.5646,182 | |
| 2024-03-01 17:31:00,1709314260000,104.666,104.749,104.611,104.749,34950.0,104.7129,140 | |
| 2024-03-01 17:32:00,1709314320000,104.69,104.9644,104.69,104.9644,13410.0,104.8091,73 | |
| 2024-03-01 17:33:00,1709314380000,104.6702,105.011,104.627,104.8,100140.0,104.9448,449 | |
| 2024-03-01 17:34:00,1709314440000,104.628,104.764,104.551,104.6488,25440.0,104.6401,111 | |
| 2024-03-01 17:35:00,1709314500000,104.65,104.6857,104.471,104.471,26170.0,104.5747,155 | |
| 2024-03-01 17:36:00,1709314560000,104.5,104.699,104.5,104.5205,29280.0,104.5991,63 | |
| 2024-03-01 17:37:00,1709314620000,104.539,104.539,104.539,104.539,4830.0,104.5054,62 | |
| 2024-03-01 17:38:00,1709314680000,104.517,104.622,104.348,104.348,22660.0,104.4831,84 | |
| 2024-03-01 17:39:00,1709314740000,104.474,104.474,104.343,104.343,23320.0,104.3951,127 | |
| 2024-03-01 17:40:00,1709314800000,104.2651,104.4,104.2188,104.332,55610.0,104.2876,204 | |
| 2024-03-01 17:41:00,1709314860000,104.397,104.397,104.23,104.24,20280.0,104.2982,75 | |
| 2024-03-01 17:42:00,1709314920000,104.268,104.426,104.254,104.426,15210.0,104.3467,58 | |
| 2024-03-01 17:43:00,1709314980000,104.449,104.7,104.449,104.496,20840.0,104.4794,73 | |
| 2024-03-01 17:44:00,1709315040000,104.4,104.556,104.293,104.4585,55020.0,104.4881,168 | |
| 2024-03-01 17:45:00,1709315100000,104.4,104.4417,104.324,104.324,16330.0,104.4031,90 | |
| 2024-03-01 17:46:00,1709315160000,104.317,104.5105,104.257,104.3,21990.0,104.3395,101 | |
| 2024-03-01 17:47:00,1709315220000,104.45,104.756,104.45,104.741,35050.0,104.6268,141 | |
| 2024-03-01 17:48:00,1709315280000,104.741,104.753,104.571,104.571,33270.0,104.6544,107 | |
| 2024-03-01 17:49:00,1709315340000,104.6,104.7491,104.554,104.554,27280.0,104.6515,80 | |
| 2024-03-01 17:50:00,1709315400000,104.588,104.692,104.5232,104.692,24080.0,104.588,146 | |
| 2024-03-01 17:51:00,1709315460000,104.501,104.501,104.501,104.501,11460.0,104.533,67 | |
| 2024-03-01 17:52:00,1709315520000,104.445,104.599,104.445,104.599,17440.0,104.5319,85 | |
| 2024-03-01 17:53:00,1709315580000,104.399,104.516,104.171,104.516,51120.0,104.2658,132 | |
| 2024-03-01 17:54:00,1709315640000,104.269,104.372,104.133,104.303,49480.0,104.3124,104 | |
| 2024-03-01 17:55:00,1709315700000,104.279,104.315,104.135,104.315,17450.0,104.2657,84 | |
| 2024-03-01 17:56:00,1709315760000,104.372,104.426,104.2,104.2885,12760.0,104.3547,71 | |
| 2024-03-01 17:57:00,1709315820000,104.365,104.44,104.29,104.29,18490.0,104.4226,105 | |
| 2024-03-01 17:58:00,1709315880000,104.5,104.545,104.4,104.453,9650.0,104.4744,48 | |
| 2024-03-01 17:59:00,1709315940000,104.4,104.5,104.4,104.5,9380.0,104.4669,73 | |
| 2024-03-01 18:00:00,1709316000000,104.35,104.35,104.1,104.1494,21900.0,104.264,134 | |
| 2024-03-01 18:01:00,1709316060000,104.1,104.1415,104.005,104.1025,53180.0,104.0926,151 | |
| 2024-03-01 18:02:00,1709316120000,104.005,104.2,104.005,104.1,48320.0,104.086,114 | |
| 2024-03-01 18:03:00,1709316180000,104.005,104.333,104.005,104.1098,17120.0,104.1463,81 | |
| 2024-03-01 18:04:00,1709316240000,104.345,104.346,104.2228,104.2228,15260.0,104.2957,112 | |
| 2024-03-01 18:05:00,1709316300000,104.331,104.58,104.3135,104.58,29550.0,104.4322,174 | |
| 2024-03-01 18:06:00,1709316360000,104.655,104.768,104.655,104.768,42580.0,104.7288,169 | |
| 2024-03-01 18:07:00,1709316420000,104.712,104.7255,104.577,104.617,19970.0,104.6597,97 | |
| 2024-03-01 18:08:00,1709316480000,104.527,104.6365,104.527,104.6189,9480.0,104.606,42 | |
| 2024-03-01 18:09:00,1709316540000,104.554,104.554,104.505,104.528,30390.0,104.5268,166 | |
| 2024-03-01 18:10:00,1709316600000,104.594,104.8,104.594,104.769,41130.0,104.7548,108 | |
| 2024-03-01 18:11:00,1709316660000,104.662,104.77,104.65,104.76,24910.0,104.7261,57 | |
| 2024-03-01 18:12:00,1709316720000,104.769,104.769,104.653,104.703,29050.0,104.7492,106 | |
| 2024-03-01 18:13:00,1709316780000,104.65,104.832,104.62,104.62,18980.0,104.706,81 | |
| 2024-03-01 18:14:00,1709316840000,104.7,104.746,104.487,104.526,88640.0,104.5694,155 | |
| 2024-03-01 18:15:00,1709316900000,104.651,104.714,104.556,104.706,30760.0,104.6513,118 | |
| 2024-03-01 18:16:00,1709316960000,104.7,104.714,104.525,104.617,21900.0,104.6023,88 | |
| 2024-03-01 18:17:00,1709317020000,104.61,104.615,104.26,104.276,29190.0,104.4196,84 | |
| 2024-03-01 18:18:00,1709317080000,104.3,104.3426,104.1,104.118,84600.0,104.2041,170 | |
| 2024-03-01 18:19:00,1709317140000,104.1666,104.175,104.049,104.175,34260.0,104.1222,134 | |
| 2024-03-01 18:20:00,1709317200000,104.194,104.305,104.0717,104.192,19520.0,104.2059,51 | |
| 2024-03-01 18:21:00,1709317260000,104.1934,104.284,104.029,104.029,21250.0,104.1793,72 | |
| 2024-03-01 18:22:00,1709317320000,104.1572,104.4042,104.0657,104.4042,31850.0,104.2652,87 | |
| 2024-03-01 18:23:00,1709317380000,104.4,104.4,104.2809,104.2809,14920.0,104.3565,63 | |
| 2024-03-01 18:24:00,1709317440000,104.339,104.6885,104.301,104.6,48580.0,104.5864,150 | |
| 2024-03-01 18:25:00,1709317500000,104.664,104.664,104.664,104.664,7240.0,104.6324,47 | |
| 2024-03-01 18:26:00,1709317560000,104.641,104.8148,104.641,104.75,48740.0,104.7501,249 | |
| 2024-03-01 18:27:00,1709317620000,104.6338,104.982,104.6338,104.936,63030.0,104.8345,171 | |
| 2024-03-01 18:28:00,1709317680000,105.0,105.076,104.916,105.015,133050.0,105.0067,403 | |
| 2024-03-01 18:29:00,1709317740000,104.919,104.919,104.847,104.847,12710.0,104.8818,82 | |
| 2024-03-01 18:30:00,1709317800000,104.888,104.962,104.7835,104.835,19320.0,104.8303,81 | |
| 2024-03-01 18:31:00,1709317860000,104.656,104.656,104.602,104.602,16960.0,104.6509,90 | |
| 2024-03-01 18:32:00,1709317920000,104.7275,104.895,104.559,104.559,15750.0,104.7703,66 | |
| 2024-03-01 18:33:00,1709317980000,104.893,104.915,104.7845,104.915,17490.0,104.829,76 | |
| 2024-03-01 18:34:00,1709318040000,104.8,104.915,104.783,104.787,35250.0,104.8106,120 | |
| 2024-03-01 18:35:00,1709318100000,104.785,104.931,104.785,104.91,28810.0,104.8801,126 | |
| 2024-03-01 18:36:00,1709318160000,104.865,105.0,104.8003,104.891,60900.0,104.912,169 | |
| 2024-03-01 18:37:00,1709318220000,104.915,104.915,104.6127,104.7575,32990.0,104.8629,108 | |
| 2024-03-01 18:38:00,1709318280000,104.915,104.92,104.851,104.9,24160.0,104.8766,66 | |
| 2024-03-01 18:39:00,1709318340000,104.914,105.0,104.758,104.758,54620.0,104.9094,202 | |
| 2024-03-01 18:40:00,1709318400000,104.832,104.998,104.832,104.998,8040.0,104.8346,52 | |
| 2024-03-01 18:41:00,1709318460000,104.902,104.948,104.746,104.746,25620.0,104.8337,65 | |
| 2024-03-01 18:42:00,1709318520000,104.8575,104.915,104.8575,104.8575,16720.0,104.8919,67 | |
| 2024-03-01 18:43:00,1709318580000,104.8665,104.933,104.75,104.933,23060.0,104.8409,81 | |
| 2024-03-01 18:44:00,1709318640000,104.852,104.931,104.852,104.931,11780.0,104.865,81 | |
| 2024-03-01 18:45:00,1709318700000,104.851,104.851,104.776,104.776,11280.0,104.8365,92 | |
| 2024-03-01 18:46:00,1709318760000,104.9,104.9,104.7385,104.7385,43790.0,104.7947,159 | |
| 2024-03-01 18:47:00,1709318820000,104.847,104.899,104.759,104.759,13170.0,104.83,52 | |
| 2024-03-01 18:48:00,1709318880000,104.824,104.824,104.75,104.75,25370.0,104.7635,127 | |
| 2024-03-01 18:49:00,1709318940000,104.689,104.83,104.689,104.83,23000.0,104.7415,241 | |
| 2024-03-01 18:50:00,1709319000000,104.681,104.681,104.5,104.575,51920.0,104.5582,343 | |
| 2024-03-01 18:51:00,1709319060000,104.575,104.7,104.466,104.7,18780.0,104.5945,112 | |
| 2024-03-01 18:53:00,1709319180000,104.6873,104.859,104.6873,104.807,24610.0,104.777,81 | |
| 2024-03-01 18:54:00,1709319240000,104.9,104.9,104.713,104.713,21060.0,104.7992,103 | |
| 2024-03-01 18:55:00,1709319300000,104.7525,104.7525,104.6505,104.6505,7390.0,104.7504,68 | |
| 2024-03-01 18:56:00,1709319360000,104.6937,104.8281,104.6937,104.8281,6860.0,104.7754,50 | |
| 2024-03-01 18:57:00,1709319420000,104.884,104.9,104.78,104.8348,30130.0,104.8735,102 | |
| 2024-03-01 18:58:00,1709319480000,104.9,105.0,104.9,104.994,57770.0,104.9621,194 | |
| 2024-03-01 18:59:00,1709319540000,104.985,105.053,104.9605,105.053,16790.0,104.986,57 | |
| 2024-03-01 19:00:00,1709319600000,105.054,105.16,104.979,105.16,41300.0,105.0596,138 | |
| 2024-03-01 19:01:00,1709319660000,105.16,105.16,104.857,104.857,15170.0,105.068,64 | |
| 2024-03-01 19:02:00,1709319720000,105.008,105.16,104.85,104.85,43280.0,104.9512,204 | |
| 2024-03-01 19:03:00,1709319780000,104.954,104.954,104.954,104.954,4940.0,104.9383,56 | |
| 2024-03-01 19:04:00,1709319840000,104.8435,104.911,104.7555,104.853,22230.0,104.8235,95 | |
| 2024-03-01 19:05:00,1709319900000,104.862,104.935,104.6025,104.734,62700.0,104.7501,136 | |
| 2024-03-01 19:06:00,1709319960000,104.735,104.735,104.4,104.4,93830.0,104.5252,184 | |
| 2024-03-01 19:07:00,1709320020000,104.344,104.594,104.21,104.214,29800.0,104.3381,127 | |
| 2024-03-01 19:08:00,1709320080000,104.217,104.217,104.049,104.114,45910.0,104.128,194 | |
| 2024-03-01 19:09:00,1709320140000,104.121,104.194,104.056,104.194,42230.0,104.1387,111 | |
| 2024-03-01 19:10:00,1709320200000,104.245,104.303,104.049,104.049,26340.0,104.2216,101 | |
| 2024-03-01 19:11:00,1709320260000,104.1,104.182,104.049,104.049,43670.0,104.1026,161 | |
| 2024-03-01 19:12:00,1709320320000,104.296,104.296,103.868,103.87,65170.0,103.9731,265 | |
| 2024-03-01 19:13:00,1709320380000,103.812,103.812,103.812,103.812,15750.0,103.8494,124 | |
| 2024-03-01 19:14:00,1709320440000,103.8955,104.4476,103.8948,104.111,133870.0,104.1302,256 | |
| 2024-03-01 19:15:00,1709320500000,104.1555,104.1555,104.1555,104.1555,5860.0,104.1587,41 | |
| 2024-03-01 19:16:00,1709320560000,104.107,104.2,103.991,104.2,79780.0,104.1598,149 | |
| 2024-03-01 19:17:00,1709320620000,104.1,104.323,104.1,104.269,16460.0,104.2278,71 | |
| 2024-03-01 19:18:00,1709320680000,104.1595,104.2881,104.1595,104.2397,6540.0,104.2107,45 | |
| 2024-03-01 19:19:00,1709320740000,104.18,104.338,104.179,104.338,18340.0,104.2514,70 | |
| 2024-03-01 19:20:00,1709320800000,104.3,104.34,104.24,104.24,10090.0,104.2791,80 | |
| 2024-03-01 19:21:00,1709320860000,104.2,104.2,103.987,103.987,61650.0,104.0891,238 | |
| 2024-03-01 19:22:00,1709320920000,104.172,104.172,104.121,104.121,11930.0,104.1029,37 | |
| 2024-03-01 19:23:00,1709320980000,103.9999,103.9999,103.599,103.599,67960.0,103.7447,236 | |
| 2024-03-01 19:24:00,1709321040000,103.481,103.563,103.468,103.468,41980.0,103.5158,158 | |
| 2024-03-01 19:25:00,1709321100000,103.545,103.545,103.545,103.545,9530.0,103.4112,105 | |
| 2024-03-01 19:26:00,1709321160000,103.603,103.8305,103.603,103.8305,23580.0,103.6996,102 | |
| 2024-03-01 19:27:00,1709321220000,103.941,104.017,103.941,104.017,20580.0,103.9793,68 | |
| 2024-03-01 19:28:00,1709321280000,103.875,103.94,103.717,103.717,12570.0,103.8716,79 | |
| 2024-03-01 19:29:00,1709321340000,103.919,104.159,103.919,104.045,27550.0,103.9514,297 | |
| 2024-03-01 19:30:00,1709321400000,104.079,104.08,103.606,103.648,159840.0,103.8176,527 | |
| 2024-03-01 19:31:00,1709321460000,103.72,103.979,103.694,103.979,28800.0,103.7152,197 | |
| 2024-03-01 19:32:00,1709321520000,103.698,103.698,103.698,103.698,8000.0,103.6631,96 | |
| 2024-03-01 19:33:00,1709321580000,103.508,103.508,103.5035,103.5035,10760.0,103.5697,82 | |
| 2024-03-01 19:34:00,1709321640000,103.503,103.631,103.501,103.597,20700.0,103.5578,59 | |
| 2024-03-01 19:35:00,1709321700000,103.711,103.859,103.711,103.859,9290.0,103.7838,57 | |
| 2024-03-01 19:36:00,1709321760000,103.8985,104.0,103.863,103.999,33080.0,103.9526,90 | |
| 2024-03-01 19:37:00,1709321820000,104.114,104.2,104.036,104.036,20820.0,104.043,84 | |
| 2024-03-01 19:38:00,1709321880000,104.095,104.095,103.82,103.84,30880.0,103.9146,125 | |
| 2024-03-01 19:39:00,1709321940000,103.919,104.1909,103.919,104.1909,27350.0,104.0041,84 | |
| 2024-03-01 19:40:00,1709322000000,103.9985,104.098,103.9985,103.9985,13460.0,104.027,45 | |
| 2024-03-01 19:41:00,1709322060000,103.9875,103.9875,103.7089,103.72,72990.0,103.8076,144 | |
| 2024-03-01 19:42:00,1709322120000,103.65,103.747,103.65,103.7025,34310.0,103.7019,101 | |
| 2024-03-01 19:43:00,1709322180000,103.702,103.702,103.7015,103.7015,7400.0,103.6884,36 | |
| 2024-03-01 19:44:00,1709322240000,103.625,103.8325,103.608,103.8325,46510.0,103.6855,145 | |
| 2024-03-01 19:45:00,1709322300000,103.837,103.886,103.72,103.72,12010.0,103.8141,57 | |
| 2024-03-01 19:46:00,1709322360000,103.7,104.04,103.7,103.761,36770.0,103.8351,85 | |
| 2024-03-01 19:47:00,1709322420000,103.8415,103.8415,103.777,103.802,35130.0,103.8052,76 | |
| 2024-03-01 19:48:00,1709322480000,103.8,103.8,103.8,103.8,7320.0,103.8104,37 | |
| 2024-03-01 19:49:00,1709322540000,103.7995,103.821,103.7995,103.804,36920.0,103.8084,67 | |
| 2024-03-01 19:50:00,1709322600000,103.71,103.71,103.428,103.428,86880.0,103.6346,174 | |
| 2024-03-01 19:51:00,1709322660000,103.5685,103.5685,103.428,103.428,19510.0,103.4818,87 | |
| 2024-03-01 19:52:00,1709322720000,103.466,103.586,103.4351,103.4351,20480.0,103.5287,75 | |
| 2024-03-01 19:53:00,1709322780000,103.585,103.74,103.585,103.72,24520.0,103.678,78 | |
| 2024-03-01 19:54:00,1709322840000,103.7,103.8,103.66,103.67,41370.0,103.7066,111 | |
| 2024-03-01 19:55:00,1709322900000,103.67,103.7,103.4445,103.4445,48500.0,103.6238,177 | |
| 2024-03-01 19:56:00,1709322960000,103.5415,103.5415,103.5415,103.5415,7800.0,103.5365,37 | |
| 2024-03-01 19:57:00,1709323020000,103.4543,103.512,103.371,103.434,34040.0,103.4532,123 | |
| 2024-03-01 19:58:00,1709323080000,103.294,103.365,103.0535,103.106,72190.0,103.1869,240 | |
| 2024-03-01 19:59:00,1709323140000,103.106,103.143,103.0,103.0605,99070.0,103.042,356 | |
| 2024-03-01 20:00:00,1709323200000,103.04,103.18,102.9688,103.18,32480.0,103.0952,111 | |
| 2024-03-01 20:01:00,1709323260000,103.266,103.266,103.05,103.1145,27810.0,103.1497,87 | |
| 2024-03-01 20:02:00,1709323320000,103.179,103.179,103.0375,103.048,66320.0,103.0885,184 | |
| 2024-03-01 20:03:00,1709323380000,103.102,103.177,103.0,103.005,52950.0,103.0831,195 | |
| 2024-03-01 20:04:00,1709323440000,102.9,102.906,102.678,102.701,65180.0,102.8011,272 | |
| 2024-03-01 20:05:00,1709323500000,102.8,103.198,102.8,103.136,31900.0,103.0518,101 | |
| 2024-03-01 20:06:00,1709323560000,103.271,103.271,102.973,102.973,38250.0,103.1314,139 | |
| 2024-03-01 20:07:00,1709323620000,102.964,102.964,102.9,102.9,10680.0,102.9284,62 | |
| 2024-03-01 20:08:00,1709323680000,102.998,102.999,102.944,102.999,31700.0,102.9787,98 | |
| 2024-03-01 20:09:00,1709323740000,103.168,103.168,103.168,103.168,11020.0,103.14,72 | |
| 2024-03-01 20:10:00,1709323800000,103.227,103.299,103.015,103.1505,39500.0,103.1763,103 | |
| 2024-03-01 20:11:00,1709323860000,103.173,103.2,103.02,103.198,57770.0,103.1352,165 | |
| 2024-03-01 20:12:00,1709323920000,103.0485,103.197,103.032,103.063,24900.0,103.0768,79 | |
| 2024-03-01 20:13:00,1709323980000,102.901,103.045,102.861,102.904,30000.0,102.9538,178 | |
| 2024-03-01 20:14:00,1709324040000,103.042,103.0435,103.042,103.0435,26550.0,102.9954,124 | |
| 2024-03-01 20:15:00,1709324100000,103.083,103.099,103.083,103.099,27950.0,103.0828,102 | |
| 2024-03-01 20:16:00,1709324160000,103.055,103.197,102.9505,103.0,34660.0,103.031,135 | |
| 2024-03-01 20:17:00,1709324220000,103.0326,103.068,103.0326,103.068,11260.0,103.0229,56 | |
| 2024-03-01 20:18:00,1709324280000,103.105,103.105,102.909,102.909,15540.0,103.0012,111 | |
| 2024-03-01 20:19:00,1709324340000,102.9198,103.171,102.9198,103.002,23300.0,103.0335,84 | |
| 2024-03-01 20:20:00,1709324400000,103.177,103.202,103.177,103.199,17660.0,103.1842,116 | |
| 2024-03-01 20:21:00,1709324460000,103.2145,103.2145,102.901,102.9765,31910.0,103.0657,123 | |
| 2024-03-01 20:22:00,1709324520000,102.9,103.0,102.9,102.999,27120.0,102.9783,175 | |
| 2024-03-01 20:23:00,1709324580000,103.1,103.214,103.1,103.214,30920.0,103.1479,125 | |
| 2024-03-01 20:24:00,1709324640000,103.294,103.3594,103.256,103.2775,17210.0,103.3029,102 | |
| 2024-03-01 20:25:00,1709324700000,103.25,103.258,103.2,103.2,31770.0,103.2344,123 | |
| 2024-03-01 20:26:00,1709324760000,103.1295,103.3875,103.1295,103.3875,41420.0,103.2504,168 | |
| 2024-03-01 20:27:00,1709324820000,103.373,103.478,103.3374,103.4148,33670.0,103.3977,124 | |
| 2024-03-01 20:28:00,1709324880000,103.475,103.644,103.475,103.644,43300.0,103.5761,164 | |
| 2024-03-01 20:29:00,1709324940000,103.631,103.699,103.545,103.697,245950.0,103.6792,283 | |
| 2024-03-01 20:30:00,1709325000000,103.649,103.925,103.6364,103.7097,199630.0,103.7823,507 | |
| 2024-03-01 20:31:00,1709325060000,103.804,103.804,103.452,103.659,146870.0,103.573,343 | |
| 2024-03-01 20:32:00,1709325120000,103.765,103.845,103.6927,103.736,39770.0,103.7722,176 | |
| 2024-03-01 20:33:00,1709325180000,103.818,104.04,103.704,103.8125,87260.0,103.9095,226 | |
| 2024-03-01 20:34:00,1709325240000,103.921,104.3,103.7676,104.3,69410.0,104.0758,242 | |
| 2024-03-01 20:35:00,1709325300000,104.121,104.299,104.0,104.0,28730.0,104.0941,170 | |
| 2024-03-01 20:36:00,1709325360000,104.1,104.3,104.099,104.28,62290.0,104.2196,228 | |
| 2024-03-01 20:37:00,1709325420000,104.298,104.299,104.2055,104.2055,28150.0,104.2626,193 | |
| 2024-03-01 20:38:00,1709325480000,104.2,104.2,104.0,104.001,37350.0,104.1123,212 | |
| 2024-03-01 20:39:00,1709325540000,104.14,104.322,104.0645,104.31,64150.0,104.2204,235 | |
| 2024-03-01 20:40:00,1709325600000,104.399,104.4,104.268,104.397,163940.0,104.3296,509 | |
| 2024-03-01 20:41:00,1709325660000,104.366,104.861,104.366,104.861,127000.0,104.6125,378 | |
| 2024-03-01 20:42:00,1709325720000,104.6673,104.8134,104.6673,104.8134,71970.0,104.762,275 | |
| 2024-03-01 20:43:00,1709325780000,104.8,105.499,104.796,105.3054,334220.0,105.0899,609 | |
| 2024-03-01 20:44:00,1709325840000,105.207,105.83,105.207,105.83,238640.0,105.5189,978 | |
| 2024-03-01 20:45:00,1709325900000,105.641,105.7999,105.5,105.7,148420.0,105.6873,501 | |
| 2024-03-01 20:46:00,1709325960000,105.7,105.9,105.68,105.807,69340.0,105.7823,332 | |
| 2024-03-01 20:47:00,1709326020000,105.8,105.81,105.654,105.656,108030.0,105.7172,367 | |
| 2024-03-01 20:48:00,1709326080000,105.7108,105.941,105.53,105.861,113550.0,105.7044,479 | |
| 2024-03-01 20:49:00,1709326140000,105.877,105.945,105.764,105.877,84410.0,105.8386,337 | |
| 2024-03-01 20:50:00,1709326200000,105.9,106.357,105.873,106.241,155760.0,106.0741,579 | |
| 2024-03-01 20:51:00,1709326260000,106.24,106.6,106.24,106.465,197840.0,106.4202,628 | |
| 2024-03-01 20:52:00,1709326320000,106.448,106.554,106.308,106.393,57670.0,106.4356,381 | |
| 2024-03-01 20:53:00,1709326380000,106.406,106.8,106.4,106.8,164430.0,106.5314,613 | |
| 2024-03-01 20:54:00,1709326440000,106.738,107.44,106.622,107.44,276160.0,107.0378,892 | |
| 2024-03-01 20:55:00,1709326500000,107.397,107.941,107.223,107.843,343640.0,107.7434,1446 | |
| 2024-03-01 20:56:00,1709326560000,107.8045,107.9435,107.195,107.4205,320910.0,107.6757,1156 | |
| 2024-03-01 20:57:00,1709326620000,107.486,107.87,107.38,107.8,344360.0,107.7441,1147 | |
| 2024-03-01 20:58:00,1709326680000,107.799,108.0,107.6995,107.989,289900.0,107.8698,1063 | |
| 2024-03-01 20:59:00,1709326740000,107.936,107.969,107.7881,107.963,358000.0,107.8805,1342 | |
| 2024-03-01 21:00:00,1709326800000,107.939,108.0,107.688,107.688,92210.0,107.8952,101 | |
| 2024-03-01 21:01:00,1709326860000,107.7,107.7,107.7,107.7,12570.0,107.6352,90 | |
| 2024-03-01 21:02:00,1709326920000,107.695,107.695,107.5,107.5,19230.0,107.5544,37 | |
| 2024-03-01 21:03:00,1709326980000,107.3,107.3,107.261,107.3,18090.0,107.2988,65 | |
| 2024-03-01 21:04:00,1709327040000,107.35,107.5,107.35,107.5,28150.0,107.4579,60 | |
| 2024-03-01 21:05:00,1709327100000,107.495,107.574,107.463,107.463,22020.0,107.4715,37 | |
| 2024-03-01 21:06:00,1709327160000,107.939,107.939,107.575,107.6,10480.0,107.7463,32 | |
| 2024-03-01 21:07:00,1709327220000,107.786,107.786,107.786,107.786,4260.0,107.7488,18 | |
| 2024-03-01 21:08:00,1709327280000,107.637,107.637,107.58,107.58,10410.0,107.6008,37 | |
| 2024-03-01 21:10:00,1709327400000,107.7,107.7,107.7,107.7,15330.0,107.7014,23 | |
| 2024-03-01 21:11:00,1709327460000,108.0,108.0,107.999,107.999,12740.0,107.9711,46 | |
| 2024-03-01 21:12:00,1709327520000,107.8,108.1805,107.8,107.999,16540.0,107.9856,40 | |
| 2024-03-01 21:13:00,1709327580000,107.999,107.999,107.999,107.999,7990.0,108.0416,43 | |
| 2024-03-01 21:16:00,1709327760000,108.19,108.249,108.19,108.2,18940.0,108.2238,55 | |
| 2024-03-01 21:17:00,1709327820000,108.249,108.25,108.249,108.25,9190.0,108.2604,50 | |
| 2024-03-01 21:18:00,1709327880000,108.249,108.449,108.249,108.449,43700.0,108.3666,52 | |
| 2024-03-01 21:19:00,1709327940000,108.4,108.4,108.3,108.3,19790.0,108.371,50 | |
| 2024-03-01 21:20:00,1709328000000,108.302,108.302,108.302,108.302,4340.0,108.336,32 | |
| 2024-03-01 21:21:00,1709328060000,108.4,108.4,108.4,108.4,6310.0,108.4123,20 | |
| 2024-03-01 21:22:00,1709328120000,108.497,108.6,108.497,108.6,9710.0,108.5987,51 | |
| 2024-03-01 21:23:00,1709328180000,108.695,108.7,108.4,108.4,18850.0,108.5863,55 | |
| 2024-03-01 21:24:00,1709328240000,108.5,108.5,108.5,108.5,5710.0,108.5111,26 | |
| 2024-03-01 21:25:00,1709328300000,108.4,108.5,108.4,108.5,7040.0,108.4369,42 | |
| 2024-03-01 21:28:00,1709328480000,108.6,108.789,108.6,108.789,22170.0,108.7054,56 | |
| 2024-03-01 21:29:00,1709328540000,108.79,109.1,108.79,109.1,22820.0,108.9752,74 | |
| 2024-03-01 21:30:00,1709328600000,109.255,109.255,109.255,109.255,4110.0,109.3097,31 | |
| 2024-03-01 21:31:00,1709328660000,109.3,109.3,109.2,109.2,29490.0,109.3025,115 | |
| 2024-03-01 21:33:00,1709328780000,109.25,109.25,109.2,109.2,18890.0,109.2256,67 | |
| 2024-03-01 21:34:00,1709328840000,109.3,109.321,109.3,109.321,17590.0,109.3489,39 | |
| 2024-03-01 21:35:00,1709328900000,109.4,109.4,109.4,109.4,15130.0,109.4556,36 | |
| 2024-03-01 21:36:00,1709328960000,109.689,109.885,109.689,109.885,22220.0,109.7057,52 | |
| 2024-03-01 21:37:00,1709329020000,109.9,110.0,109.9,110.0,16950.0,110.0029,151 | |
| 2024-03-01 21:38:00,1709329080000,110.4,110.4,110.4,110.4,25830.0,110.4041,94 | |
| 2024-03-01 21:39:00,1709329140000,110.45,110.5,110.4,110.4,61650.0,110.4216,148 | |
| 2024-03-01 21:40:00,1709329200000,110.235,110.3406,110.235,110.3406,30740.0,110.2388,80 | |
| 2024-03-01 21:41:00,1709329260000,110.2,110.2371,110.001,110.001,20390.0,110.031,65 | |
| 2024-03-01 21:42:00,1709329320000,109.8,109.8,109.8,109.8,10750.0,109.8303,46 | |
| 2024-03-01 21:43:00,1709329380000,110.0,110.026,110.0,110.001,13230.0,110.0285,44 | |
| 2024-03-01 21:44:00,1709329440000,110.199,110.211,110.199,110.211,7300.0,110.2257,45 | |
| 2024-03-01 21:45:00,1709329500000,110.16,110.45,110.16,110.45,15500.0,110.3038,64 | |
| 2024-03-01 21:46:00,1709329560000,110.2,110.2,110.2,110.2,7910.0,110.2225,36 | |
| 2024-03-01 21:47:00,1709329620000,110.201,110.201,110.201,110.201,5820.0,110.2059,25 | |
| 2024-03-01 21:48:00,1709329680000,110.2,110.2015,110.2,110.2015,16060.0,110.2047,45 | |
| 2024-03-01 21:49:00,1709329740000,110.201,110.498,110.2,110.498,47270.0,110.3921,88 | |
| 2024-03-01 21:50:00,1709329800000,110.202,110.57,110.2,110.4,29040.0,110.2967,98 | |
| 2024-03-01 21:51:00,1709329860000,110.4,110.4,110.0,110.0,34040.0,110.1743,101 | |
| 2024-03-01 21:52:00,1709329920000,110.0,110.0,110.0,110.0,10240.0,109.9972,40 | |
| 2024-03-01 21:53:00,1709329980000,109.923,109.923,109.9,109.9,37760.0,109.902,44 | |
| 2024-03-01 21:54:00,1709330040000,109.9,109.9,109.9,109.9,11450.0,109.902,45 | |
| 2024-03-01 21:56:00,1709330160000,109.95,109.95,109.95,109.95,4240.0,109.9645,16 | |
| 2024-03-01 21:58:00,1709330280000,109.53,109.53,109.53,109.53,6250.0,109.7311,42 | |
| 2024-03-01 21:59:00,1709330340000,109.85,109.85,109.85,109.85,6840.0,109.7885,25 | |
| 2024-03-01 22:00:00,1709330400000,109.5208,109.5208,109.5208,109.5208,1280.0,109.5544,6 | |
| 2024-03-01 22:01:00,1709330460000,109.974,109.974,109.974,109.974,13380.0,109.9406,40 | |
| 2024-03-01 22:07:00,1709330820000,109.756,109.756,109.756,109.756,1830.0,109.8421,11 | |
| 2024-03-01 22:08:00,1709330880000,109.8,109.8,109.8,109.8,6330.0,109.8348,20 | |
| 2024-03-01 22:09:00,1709330940000,109.774,109.774,109.774,109.774,22370.0,109.7742,51 | |
| 2024-03-01 22:10:00,1709331000000,109.776,109.826,109.776,109.823,36440.0,109.8222,62 | |
| 2024-03-01 22:11:00,1709331060000,109.8,109.989,109.8,109.899,10860.0,109.8298,29 | |
| 2024-03-01 22:12:00,1709331120000,109.86,109.86,109.86,109.86,6240.0,109.8694,25 | |
| 2024-03-01 22:14:00,1709331240000,109.7,109.8,109.7,109.8,15600.0,109.7305,41 | |
| 2024-03-01 22:15:00,1709331300000,109.7,109.7,109.7,109.7,29660.0,109.7103,32 | |
| 2024-03-01 22:16:00,1709331360000,109.796,109.796,109.796,109.796,1240.0,109.7759,8 | |
| 2024-03-01 22:17:00,1709331420000,109.799,109.8,109.799,109.8,6480.0,109.7963,21 | |
| 2024-03-01 22:20:00,1709331600000,109.525,109.53,109.525,109.53,8750.0,109.5284,38 | |
| 2024-03-01 22:23:00,1709331780000,109.508,109.508,109.2,109.2,9130.0,109.3383,25 | |
| 2024-03-01 22:24:00,1709331840000,109.1,109.1,109.1,109.1,4640.0,109.3564,20 | |
| 2024-03-01 22:25:00,1709331900000,109.3,109.3,109.259,109.259,5720.0,109.2985,18 | |
| 2024-03-01 22:26:00,1709331960000,109.3,109.3,109.3,109.3,4080.0,109.4219,15 | |
| 2024-03-01 22:29:00,1709332140000,109.001,109.001,108.3646,108.3646,10510.0,108.7099,32 | |
| 2024-03-01 22:30:00,1709332200000,108.7,108.7,108.7,108.7,2110.0,108.6753,16 | |
| 2024-03-01 22:32:00,1709332320000,108.9,108.9,108.9,108.9,1920.0,108.853,5 | |
| 2024-03-01 22:33:00,1709332380000,108.406,108.406,108.3,108.3,63790.0,108.3149,49 | |
| 2024-03-01 22:34:00,1709332440000,108.3,108.3,108.3,108.3,15110.0,108.3081,29 | |
| 2024-03-01 22:38:00,1709332680000,108.48,108.48,108.48,108.48,5040.0,108.4855,11 | |
| 2024-03-01 22:44:00,1709333040000,108.35,108.35,108.3,108.3,4910.0,108.3298,13 | |
| 2024-03-01 22:48:00,1709333280000,108.4002,108.4002,108.4002,108.4002,1210.0,108.4553,4 | |
| 2024-03-01 22:49:00,1709333340000,108.667,108.667,108.667,108.667,1070.0,108.6763,4 | |
| 2024-03-01 22:52:00,1709333520000,108.7,108.8,108.7,108.8,3670.0,108.7497,13 | |
| 2024-03-01 22:56:00,1709333760000,108.7,108.7,108.7,108.7,5220.0,108.7128,10 | |
| 2024-03-01 23:03:00,1709334180000,108.6,108.6,108.6,108.6,2000.0,108.5385,13 | |
| 2024-03-01 23:11:00,1709334660000,108.605,108.605,108.605,108.605,1200.0,108.6129,3 | |
| 2024-03-01 23:13:00,1709334780000,108.7,108.7,108.7,108.7,4500.0,108.6994,8 | |
| 2024-03-01 23:16:00,1709334960000,108.6,108.6,108.6,108.6,2330.0,108.6074,14 | |
| 2024-03-01 23:21:00,1709335260000,108.535,108.535,108.535,108.535,1720.0,108.536,3 | |
| 2024-03-01 23:31:00,1709335860000,108.651,108.651,108.651,108.651,1020.0,108.652,2 | |
| 2024-03-01 23:33:00,1709335980000,108.699,108.7,108.699,108.699,5300.0,108.6434,14 | |
| 2024-03-01 23:34:00,1709336040000,108.7,108.7,108.7,108.7,6260.0,108.7,5 | |
| 2024-03-01 23:36:00,1709336160000,108.8,108.8,108.8,108.8,1380.0,108.7957,10 | |
| 2024-03-01 23:40:00,1709336400000,108.801,108.801,108.801,108.801,1090.0,108.8156,4 | |
| 2024-03-01 23:47:00,1709336820000,108.999,108.999,108.999,108.999,1410.0,108.9957,5 | |
| 2024-03-01 23:56:00,1709337360000,109.0,109.0,109.0,109.0,1380.0,109.0022,5 | |
| 2024-03-02 00:10:00,1709338200000,109.194,109.194,109.194,109.194,6400.0,109.1548,4 | |
| 2024-03-02 00:18:00,1709338680000,109.5,109.5,109.5,109.5,3160.0,109.4984,15 | |
| 2024-03-02 00:24:00,1709339040000,109.8,109.8,109.8,109.8,1050.0,109.7905,2 | |
| 2024-03-02 00:25:00,1709339100000,109.69,109.69,109.69,109.69,6060.0,109.671,11 | |
| 2024-03-02 00:27:00,1709339220000,109.8,109.8,109.8,109.8,5990.0,109.7486,23 | |
| 2024-03-02 00:37:00,1709339820000,110.3,110.3,110.3,110.3,6490.0,110.3194,11 | |
| 2024-03-02 00:38:00,1709339880000,110.1,110.1,110.1,110.1,5590.0,110.1095,18 | |
| 2024-03-02 00:40:00,1709340000000,110.19,110.19,110.19,110.19,3370.0,110.1887,5 | |
| 2024-03-02 00:50:00,1709340600000,110.1,110.1,110.1,110.1,20990.0,110.1004,25 | |
| 2024-03-02 00:51:00,1709340660000,110.2,110.2,110.2,110.2,3320.0,110.2188,13 | |
| 2024-03-02 00:55:00,1709340900000,110.95,110.95,110.95,110.95,1970.0,110.9407,15 | |
| 2024-03-02 00:57:00,1709341020000,110.85,110.85,110.85,110.85,2390.0,110.8553,23 | |
| 2024-03-02 00:58:00,1709341080000,110.799,110.799,110.799,110.799,3390.0,110.75,20 | |
| 2024-03-02 00:59:00,1709341140000,110.7,110.7,110.6,110.6,6790.0,110.6558,25 | |
| 2024-03-04 09:01:00,1709542860000,118.3,118.3,117.4,117.4,15360.0,117.826,92 | |
| 2024-03-04 09:04:00,1709543040000,116.7,116.7,116.4,116.4,6680.0,116.6025,50 | |
| 2024-03-04 09:09:00,1709543340000,115.6,115.6,115.6,115.6,4710.0,115.625,25 | |
| 2024-03-04 09:10:00,1709543400000,115.7,116.0,115.7,115.88,13240.0,115.8999,53 | |
| 2024-03-04 09:15:00,1709543700000,116.8,116.8,116.8,116.8,6230.0,116.7957,34 | |
| 2024-03-04 09:16:00,1709543760000,116.718,116.718,116.5,116.5,14180.0,116.5233,48 | |
| 2024-03-04 09:25:00,1709544300000,116.7,116.7,116.7,116.7,3120.0,116.6741,24 | |
| 2024-03-04 09:29:00,1709544540000,117.0,117.0,117.0,117.0,4740.0,117.0005,27 | |
| 2024-03-04 09:33:00,1709544780000,117.892,117.892,117.892,117.892,5200.0,117.8448,32 | |
| 2024-03-04 09:34:00,1709544840000,118.0,118.0,118.0,118.0,2790.0,117.8065,28 | |
| 2024-03-04 09:35:00,1709544900000,117.5,117.5,117.5,117.5,2010.0,117.5257,29 | |
| 2024-03-04 09:41:00,1709545260000,117.0,117.0,117.0,117.0,6120.0,117.0133,38 | |
| 2024-03-04 09:45:00,1709545500000,116.9,116.9,116.9,116.9,3660.0,116.8237,28 | |
| 2024-03-04 09:47:00,1709545620000,117.0,117.0,117.0,117.0,8180.0,116.9883,28 | |
| 2024-03-04 09:55:00,1709546100000,117.2,117.2,117.2,117.2,2530.0,117.1426,18 | |
| 2024-03-04 10:03:00,1709546580000,116.7,116.7,116.7,116.7,1920.0,116.7403,13 | |
| 2024-03-04 10:23:00,1709547780000,116.8,116.8,116.8,116.8,1410.0,116.7773,5 | |
| 2024-03-04 10:29:00,1709548140000,117.0,117.0,117.0,117.0,3080.0,116.9739,17 | |
| 2024-03-04 10:47:00,1709549220000,117.367,117.367,117.367,117.367,2380.0,117.2961,10 | |
| 2024-03-04 11:55:00,1709553300000,117.11,117.2,117.11,117.2,5150.0,117.1586,19 | |
| 2024-03-04 12:00:00,1709553600000,117.005,117.384,117.005,117.2,25270.0,117.2029,120 | |
| 2024-03-04 12:01:00,1709553660000,117.3,117.815,117.3,117.815,26070.0,117.6145,92 | |
| 2024-03-04 12:02:00,1709553720000,117.934,117.95,117.5,117.5,113410.0,117.8092,74 | |
| 2024-03-04 12:07:00,1709554020000,117.47,117.5,117.47,117.5,6800.0,117.4895,20 | |
| 2024-03-04 12:10:00,1709554200000,117.75,117.75,117.75,117.75,3530.0,117.7484,22 | |
| 2024-03-04 12:11:00,1709554260000,117.63,117.63,117.63,117.63,5420.0,117.677,20 | |
| 2024-03-04 12:13:00,1709554380000,117.506,117.506,117.506,117.506,5280.0,117.5537,43 | |
| 2024-03-04 12:14:00,1709554440000,117.5,117.5,117.5,117.5,13840.0,117.498,37 | |
| 2024-03-04 12:29:00,1709555340000,117.8,117.8,117.8,117.8,2940.0,117.7882,15 | |
| 2024-03-04 12:39:00,1709555940000,118.4,118.4,118.4,118.4,4900.0,118.3776,23 | |
| 2024-03-04 12:43:00,1709556180000,118.2,118.2,118.1,118.1,10280.0,118.1524,134 | |
| 2024-03-04 12:44:00,1709556240000,118.0,118.0,117.5,117.5,17570.0,117.7764,119 | |
| 2024-03-04 12:45:00,1709556300000,117.312,117.312,117.3,117.3,14560.0,117.3328,102 | |
| 2024-03-04 12:46:00,1709556360000,117.3,117.3,117.3,117.3,5630.0,117.308,46 | |
| 2024-03-04 12:49:00,1709556540000,117.999,118.4,117.999,118.4,19160.0,118.1838,64 | |
| 2024-03-04 13:00:00,1709557200000,117.48,118.4,117.199,117.3,114960.0,117.7297,501 | |
| 2024-03-04 13:01:00,1709557260000,118.103,118.103,118.1,118.1,11430.0,117.9989,62 | |
| 2024-03-04 13:02:00,1709557320000,118.2,118.2,118.2,118.2,9420.0,118.2161,42 | |
| 2024-03-04 13:04:00,1709557440000,115.0,115.0,115.0,115.0,25550.0,115.8775,360 | |
| 2024-03-04 13:05:00,1709557500000,117.75,117.75,117.75,117.75,15210.0,117.1619,145 | |
| 2024-03-04 13:07:00,1709557620000,117.722,117.722,117.722,117.722,5190.0,117.079,63 | |
| 2024-03-04 13:08:00,1709557680000,117.7489,117.7489,117.7489,117.7489,8900.0,116.7691,99 | |
| 2024-03-04 13:10:00,1709557800000,117.813,117.813,117.813,117.813,5830.0,118.0889,38 | |
| 2024-03-04 13:12:00,1709557920000,118.05,118.05,118.05,118.05,4740.0,118.0999,44 | |
| 2024-03-04 13:13:00,1709557980000,118.3,118.3,118.2,118.2,3650.0,118.2356,17 | |
| 2024-03-04 13:14:00,1709558040000,118.3,118.3,118.3,118.3,4450.0,118.2311,22 | |
| 2024-03-04 13:15:00,1709558100000,118.3,118.3,118.3,118.3,6910.0,118.192,44 | |
| 2024-03-04 13:18:00,1709558280000,118.1,118.1,118.1,118.1,3340.0,118.1177,19 | |
| 2024-03-04 13:21:00,1709558460000,118.2,118.2,118.2,118.2,15030.0,118.125,65 | |
| 2024-03-04 13:23:00,1709558580000,118.0,118.0,118.0,118.0,9750.0,117.9007,61 | |
| 2024-03-04 13:24:00,1709558640000,117.833,117.833,117.833,117.833,3170.0,117.8221,21 | |
| 2024-03-04 13:25:00,1709558700000,117.762,117.762,117.762,117.762,5550.0,117.7892,77 | |
| 2024-03-04 13:28:00,1709558880000,118.197,118.197,118.197,118.197,9650.0,118.1338,44 | |
| 2024-03-04 13:31:00,1709559060000,118.299,118.299,118.299,118.299,6760.0,118.2413,35 | |
| 2024-03-04 13:32:00,1709559120000,118.3,118.3,118.3,118.3,9940.0,118.3329,54 | |
| 2024-03-04 13:34:00,1709559240000,118.749,118.8,118.6433,118.6433,25180.0,118.7714,61 | |
| 2024-03-04 13:35:00,1709559300000,118.7,118.8,118.7,118.8,101040.0,118.808,91 | |
| 2024-03-04 13:36:00,1709559360000,119.3,119.3,119.0,119.3,15570.0,119.2006,99 | |
| 2024-03-04 13:37:00,1709559420000,119.3,119.3,119.25,119.25,9390.0,119.2665,55 | |
| 2024-03-04 13:39:00,1709559540000,119.3,119.3,119.3,119.3,57260.0,119.3038,43 | |
| 2024-03-04 13:40:00,1709559600000,119.3,119.3,119.233,119.233,12440.0,119.3119,77 | |
| 2024-03-04 13:41:00,1709559660000,119.5,119.605,119.4,119.6,11910.0,119.5332,87 | |
| 2024-03-04 13:42:00,1709559720000,119.6001,119.7,119.6001,119.7,22150.0,119.7381,121 | |
| 2024-03-04 13:43:00,1709559780000,119.6,119.6,119.6,119.6,12170.0,119.6035,86 | |
| 2024-03-04 13:45:00,1709559900000,119.8,119.8,119.706,119.706,6360.0,119.7649,55 | |
| 2024-03-04 13:46:00,1709559960000,119.705,119.782,119.5,119.782,70800.0,119.6892,111 | |
| 2024-03-04 13:47:00,1709560020000,119.6999,119.8,119.6999,119.8,9750.0,119.6687,68 | |
| 2024-03-04 13:48:00,1709560080000,119.6993,119.6993,119.4,119.4,4290.0,119.4985,51 | |
| 2024-03-04 13:49:00,1709560140000,119.23,119.23,119.23,119.23,19370.0,119.3711,108 | |
| 2024-03-04 13:50:00,1709560200000,119.4,119.4862,119.4,119.4862,6020.0,119.3596,41 | |
| 2024-03-04 13:51:00,1709560260000,119.281,119.4,119.2,119.2,12950.0,119.3303,75 | |
| 2024-03-04 13:54:00,1709560440000,119.301,119.301,119.301,119.301,3520.0,119.3204,29 | |
| 2024-03-04 13:56:00,1709560560000,119.111,119.2,119.0,119.0,16740.0,119.0301,108 | |
| 2024-03-04 13:57:00,1709560620000,118.9,119.35,118.9,119.35,36860.0,119.2392,148 | |
| 2024-03-04 13:58:00,1709560680000,118.8,118.8,118.8,118.8,18440.0,118.9106,218 | |
| 2024-03-04 13:59:00,1709560740000,118.681,118.699,118.614,118.614,18490.0,118.6528,178 | |
| 2024-03-04 14:00:00,1709560800000,118.904,119.1914,118.904,119.1914,10550.0,118.8454,60 | |
| 2024-03-04 14:01:00,1709560860000,119.3,119.3,118.413,118.413,14070.0,118.6289,109 | |
| 2024-03-04 14:02:00,1709560920000,118.413,118.457,118.413,118.457,5970.0,118.3933,38 | |
| 2024-03-04 14:03:00,1709560980000,118.395,118.395,117.611,117.611,24410.0,117.906,193 | |
| 2024-03-04 14:04:00,1709561040000,117.622,117.622,117.611,117.611,14170.0,117.6383,95 | |
| 2024-03-04 14:05:00,1709561100000,117.794,118.02,117.794,118.0,20720.0,117.9412,90 | |
| 2024-03-04 14:07:00,1709561220000,118.2,118.2,118.2,118.2,7030.0,118.1692,28 | |
| 2024-03-04 14:09:00,1709561340000,118.35,118.35,118.35,118.35,12880.0,118.2942,28 | |
| 2024-03-04 14:10:00,1709561400000,118.129,118.129,118.129,118.129,1830.0,118.1336,19 | |
| 2024-03-04 14:11:00,1709561460000,118.25,118.25,118.25,118.25,2660.0,118.2639,27 | |
| 2024-03-04 14:12:00,1709561520000,118.3,118.3,118.3,118.3,5520.0,118.3054,29 | |
| 2024-03-04 14:13:00,1709561580000,118.49,118.5,118.49,118.5,4250.0,118.4981,31 | |
| 2024-03-04 14:14:00,1709561640000,119.0,119.219,119.0,119.219,16200.0,118.984,63 | |
| 2024-03-04 14:15:00,1709561700000,118.8,118.8,118.8,118.8,5070.0,118.8264,33 | |
| 2024-03-04 14:16:00,1709561760000,118.9,118.9,118.9,118.9,4600.0,118.775,39 | |
| 2024-03-04 14:18:00,1709561880000,118.6,118.6,118.6,118.6,9080.0,118.5796,41 | |
| 2024-03-04 14:24:00,1709562240000,118.5,118.5,118.5,118.5,7340.0,118.4409,38 | |
| 2024-03-04 14:25:00,1709562300000,118.34,118.66,118.34,118.42,24340.0,118.6446,103 | |
| 2024-03-04 14:26:00,1709562360000,119.318,119.318,119.232,119.232,16590.0,119.2861,79 | |
| 2024-03-04 14:27:00,1709562420000,119.4,119.5,119.324,119.5,29360.0,119.4672,150 | |
| 2024-03-04 14:28:00,1709562480000,119.5,119.899,119.5,119.899,6820.0,119.7541,28 | |
| 2024-03-04 14:29:00,1709562540000,119.859,119.859,119.859,119.859,7550.0,119.8461,42 | |
| 2024-03-04 14:30:00,1709562600000,120.0,121.0,119.001,119.9415,974590.0,119.9486,2360 | |
| 2024-03-04 14:31:00,1709562660000,120.0,121.2,119.35,120.7006,497070.0,120.7226,1638 | |
| 2024-03-04 14:32:00,1709562720000,120.84,121.0,120.0,120.631,254430.0,120.4506,1160 | |
| 2024-03-04 14:33:00,1709562780000,120.791,121.799,120.599,121.123,372490.0,121.1858,1225 | |
| 2024-03-04 14:34:00,1709562840000,121.042,122.4,121.042,122.392,287730.0,121.8329,1268 | |
| 2024-03-04 14:35:00,1709562900000,122.201,124.298,122.201,124.084,641650.0,123.1619,1745 | |
| 2024-03-04 14:36:00,1709562960000,124.199,125.5,123.507,125.4955,417240.0,124.5145,1710 | |
| 2024-03-04 14:37:00,1709563020000,125.5425,125.5425,123.706,124.7541,506260.0,124.7033,1699 | |
| 2024-03-04 14:38:00,1709563080000,124.701,126.337,124.5921,126.068,329440.0,125.283,1192 | |
| 2024-03-04 14:39:00,1709563140000,125.887,126.205,124.4,125.026,472970.0,125.1308,1359 | |
| 2024-03-04 14:40:00,1709563200000,124.8,126.875,124.619,126.875,359910.0,125.8924,1299 | |
| 2024-03-04 14:41:00,1709563260000,127.171,127.723,126.501,127.723,443210.0,127.106,1366 | |
| 2024-03-04 14:42:00,1709563320000,127.6915,128.8,127.323,128.46,458620.0,128.1667,1312 | |
| 2024-03-04 14:43:00,1709563380000,128.594,128.662,126.3126,127.486,488420.0,127.4796,1612 | |
| 2024-03-04 14:44:00,1709563440000,127.197,127.434,125.761,126.396,463580.0,126.5271,1142 | |
| 2024-03-04 14:45:00,1709563500000,126.001,126.409,125.626,125.975,332570.0,126.0473,1003 | |
| 2024-03-04 14:46:00,1709563560000,126.021,126.232,125.351,126.232,282400.0,125.7542,904 | |
| 2024-03-04 14:47:00,1709563620000,125.766,126.213,125.301,125.5598,267720.0,125.7032,871 | |
| 2024-03-04 14:48:00,1709563680000,125.55,127.1046,125.302,126.956,288600.0,126.3487,911 | |
| 2024-03-04 14:49:00,1709563740000,126.9425,127.782,126.801,127.4737,363860.0,127.4477,1151 | |
| 2024-03-04 14:50:00,1709563800000,127.38,127.5568,126.839,127.449,225180.0,127.1836,754 | |
| 2024-03-04 14:51:00,1709563860000,127.598,127.8,127.3,127.7729,161470.0,127.6612,642 | |
| 2024-03-04 14:52:00,1709563920000,127.782,127.782,127.227,127.49,118570.0,127.5616,644 | |
| 2024-03-04 14:53:00,1709563980000,127.4885,127.674,126.915,127.05,260210.0,127.323,682 | |
| 2024-03-04 14:54:00,1709564040000,126.75,127.46,126.745,127.1,162970.0,126.983,633 | |
| 2024-03-04 14:55:00,1709564100000,127.4316,127.9682,127.03,127.5955,230170.0,127.6163,787 | |
| 2024-03-04 14:56:00,1709564160000,127.5495,128.5,127.5,128.255,187120.0,128.1051,699 | |
| 2024-03-04 14:57:00,1709564220000,128.123,128.4972,127.2,127.502,237120.0,127.7084,745 | |
| 2024-03-04 14:58:00,1709564280000,127.596,128.383,127.306,127.5,140560.0,127.883,563 | |
| 2024-03-04 14:59:00,1709564340000,127.5,127.5,125.8442,126.077,220510.0,126.6144,1003 | |
| 2024-03-04 15:00:00,1709564400000,126.113,126.115,125.3,125.443,233430.0,125.5729,809 | |
| 2024-03-04 15:01:00,1709564460000,125.443,125.686,124.7,124.802,387640.0,125.1606,1104 | |
| 2024-03-04 15:02:00,1709564520000,124.825,125.302,124.661,125.0165,114730.0,125.014,554 | |
| 2024-03-04 15:03:00,1709564580000,125.072,125.2893,124.5246,124.8,121440.0,124.8796,603 | |
| 2024-03-04 15:04:00,1709564640000,124.6505,124.896,123.705,124.896,256160.0,124.265,901 | |
| 2024-03-04 15:05:00,1709564700000,124.503,125.3,124.503,124.758,188940.0,124.9567,675 | |
| 2024-03-04 15:06:00,1709564760000,124.915,125.4746,124.915,125.46,145250.0,125.1855,544 | |
| 2024-03-04 15:07:00,1709564820000,125.6522,126.657,125.354,126.466,204120.0,126.0455,607 | |
| 2024-03-04 15:08:00,1709564880000,126.45,127.5,126.45,127.5,236800.0,127.0052,699 | |
| 2024-03-04 15:09:00,1709564940000,127.2896,127.95,127.005,127.694,173160.0,127.6354,646 | |
| 2024-03-04 15:10:00,1709565000000,127.5115,128.145,127.211,127.211,218930.0,127.734,720 | |
| 2024-03-04 15:11:00,1709565060000,127.209,127.8,127.013,127.5,133090.0,127.3672,590 | |
| 2024-03-04 15:12:00,1709565120000,127.3956,128.299,127.3956,128.299,177590.0,127.8912,683 | |
| 2024-03-04 15:13:00,1709565180000,128.359,128.495,127.509,127.7505,148020.0,128.0168,647 | |
| 2024-03-04 15:14:00,1709565240000,127.7,128.4,127.513,128.4,117030.0,128.0411,503 | |
| 2024-03-04 15:15:00,1709565300000,128.3,128.8,128.211,128.5087,201090.0,128.5921,824 | |
| 2024-03-04 15:16:00,1709565360000,128.88,129.796,128.514,129.532,293790.0,129.292,1099 | |
| 2024-03-04 15:17:00,1709565420000,129.7641,130.726,129.449,130.726,365310.0,130.0682,1520 | |
| 2024-03-04 15:18:00,1709565480000,130.4,130.45,129.103,129.68,181240.0,129.7464,867 | |
| 2024-03-04 15:19:00,1709565540000,129.596,130.887,129.561,130.679,108520.0,130.2624,576 | |
| 2024-03-04 15:20:00,1709565600000,130.891,131.1011,129.5,129.687,211550.0,130.2723,848 | |
| 2024-03-04 15:21:00,1709565660000,129.752,130.7,129.549,129.683,156760.0,129.9798,735 | |
| 2024-03-04 15:22:00,1709565720000,129.701,130.0939,129.202,130.015,110510.0,129.6351,544 | |
| 2024-03-04 15:23:00,1709565780000,130.0,130.597,129.8425,130.2573,177150.0,130.2507,735 | |
| 2024-03-04 15:24:00,1709565840000,130.269,131.496,130.269,131.496,170660.0,130.8976,695 | |
| 2024-03-04 15:25:00,1709565900000,131.241,131.519,130.5,130.584,201180.0,131.0515,726 | |
| 2024-03-04 15:26:00,1709565960000,130.5,130.6666,130.014,130.037,113820.0,130.3393,498 | |
| 2024-03-04 15:27:00,1709566020000,130.2118,130.5,129.598,129.775,211910.0,129.9528,765 | |
| 2024-03-04 15:28:00,1709566080000,129.8559,129.8559,128.403,128.586,242840.0,129.0974,795 | |
| 2024-03-04 15:29:00,1709566140000,129.081,129.5,128.88,129.195,166810.0,129.1699,539 | |
| 2024-03-04 15:30:00,1709566200000,129.04,129.545,128.703,129.1,91300.0,129.1432,585 | |
| 2024-03-04 15:31:00,1709566260000,129.5876,129.5876,128.958,129.5,112820.0,129.2775,521 | |
| 2024-03-04 15:32:00,1709566320000,129.3036,129.3036,128.1773,128.388,140370.0,128.6218,563 | |
| 2024-03-04 15:33:00,1709566380000,128.445,128.664,127.501,127.88,238090.0,128.2118,741 | |
| 2024-03-04 15:34:00,1709566440000,127.524,127.822,126.5,126.573,228580.0,127.2684,766 | |
| 2024-03-04 15:35:00,1709566500000,126.739,127.5,126.6479,127.394,226440.0,127.0872,531 | |
| 2024-03-04 15:36:00,1709566560000,127.565,128.496,127.565,128.496,160880.0,128.0122,525 | |
| 2024-03-04 15:37:00,1709566620000,128.28,128.6455,128.001,128.5495,177050.0,128.3792,520 | |
| 2024-03-04 15:38:00,1709566680000,128.5485,129.0,128.5455,128.691,169270.0,128.9008,501 | |
| 2024-03-04 15:39:00,1709566740000,128.552,128.552,127.7,127.931,81170.0,128.2318,461 | |
| 2024-03-04 15:40:00,1709566800000,128.012,128.012,127.001,127.228,135430.0,127.5021,417 | |
| 2024-03-04 15:41:00,1709566860000,127.3442,128.559,127.265,128.118,103630.0,128.0009,374 | |
| 2024-03-04 15:42:00,1709566920000,128.3925,128.658,128.225,128.556,90900.0,128.4177,367 | |
| 2024-03-04 15:43:00,1709566980000,128.466,129.2455,128.3,129.2455,92550.0,128.7946,398 | |
| 2024-03-04 15:44:00,1709567040000,129.316,130.2,129.2,129.819,241040.0,129.7654,735 | |
| 2024-03-04 15:45:00,1709567100000,129.466,129.817,129.116,129.3885,125010.0,129.4536,391 | |
| 2024-03-04 15:46:00,1709567160000,129.5184,129.5184,129.115,129.15,49800.0,129.1964,318 | |
| 2024-03-04 15:47:00,1709567220000,129.0,129.529,128.804,129.357,53730.0,129.152,269 | |
| 2024-03-04 15:48:00,1709567280000,129.3705,129.683,129.3705,129.642,65430.0,129.5417,273 | |
| 2024-03-04 15:49:00,1709567340000,129.576,129.576,129.417,129.4855,38110.0,129.5034,258 | |
| 2024-03-04 15:50:00,1709567400000,129.521,129.998,129.521,129.998,64400.0,129.7238,308 | |
| 2024-03-04 15:51:00,1709567460000,129.9389,129.9389,129.24,129.4405,97050.0,129.5894,416 | |
| 2024-03-04 15:52:00,1709567520000,129.886,130.002,129.519,129.975,83190.0,129.8317,341 | |
| 2024-03-04 15:53:00,1709567580000,129.796,130.334,129.601,129.828,144640.0,130.0294,443 | |
| 2024-03-04 15:54:00,1709567640000,129.8298,129.842,129.117,129.117,181650.0,129.3774,431 | |
| 2024-03-04 15:55:00,1709567700000,129.229,129.533,128.892,129.27,75130.0,129.1757,352 | |
| 2024-03-04 15:56:00,1709567760000,129.2,129.759,129.2,129.759,44450.0,129.4704,257 | |
| 2024-03-04 15:57:00,1709567820000,129.632,129.999,129.602,129.949,53600.0,129.7909,307 | |
| 2024-03-04 15:58:00,1709567880000,129.848,130.1,129.7,129.848,80970.0,129.9385,323 | |
| 2024-03-04 15:59:00,1709567940000,129.792,130.2505,129.7,130.223,64160.0,129.9416,358 | |
| 2024-03-04 16:00:00,1709568000000,130.499,131.137,130.45,130.899,119660.0,130.7639,600 | |
| 2024-03-04 16:01:00,1709568060000,130.662,130.7749,129.767,129.925,116280.0,130.1997,529 | |
| 2024-03-04 16:02:00,1709568120000,129.993,130.206,129.7,130.0,120990.0,130.0024,408 | |
| 2024-03-04 16:03:00,1709568180000,129.8901,130.0,129.6005,130.0,40690.0,129.8372,265 | |
| 2024-03-04 16:04:00,1709568240000,130.193,130.399,129.85,129.85,79390.0,130.1392,289 | |
| 2024-03-04 16:05:00,1709568300000,129.958,130.389,129.958,130.195,75930.0,130.1028,302 | |
| 2024-03-04 16:06:00,1709568360000,130.081,131.4748,130.081,131.283,187530.0,130.8744,580 | |
| 2024-03-04 16:07:00,1709568420000,131.385,132.449,131.385,132.362,252800.0,131.9522,1159 | |
| 2024-03-04 16:08:00,1709568480000,132.362,132.362,131.917,132.071,143330.0,132.1542,603 | |
| 2024-03-04 16:09:00,1709568540000,131.813,132.29,131.813,132.2825,65280.0,132.1496,399 | |
| 2024-03-04 16:10:00,1709568600000,132.5,133.591,132.5,133.538,207100.0,132.9214,843 | |
| 2024-03-04 16:11:00,1709568660000,133.214,133.964,133.214,133.601,129020.0,133.7428,693 | |
| 2024-03-04 16:12:00,1709568720000,133.7192,134.199,133.636,133.901,215240.0,133.9774,831 | |
| 2024-03-04 16:13:00,1709568780000,133.901,134.075,133.0483,133.0483,207180.0,133.7367,795 | |
| 2024-03-04 16:14:00,1709568840000,133.297,133.523,132.857,133.0,138030.0,133.2485,520 | |
| 2024-03-04 16:15:00,1709568900000,133.0105,133.011,132.5,132.583,137550.0,132.717,650 | |
| 2024-03-04 16:16:00,1709568960000,132.698,132.973,132.381,132.496,82890.0,132.5504,408 | |
| 2024-03-04 16:17:00,1709569020000,132.6012,134.0001,132.511,134.0,163190.0,133.7123,466 | |
| 2024-03-04 16:18:00,1709569080000,133.8344,134.4,133.8117,134.219,121180.0,134.0887,506 | |
| 2024-03-04 16:19:00,1709569140000,134.3085,134.366,133.651,134.1415,137720.0,134.0478,535 | |
| 2024-03-04 16:20:00,1709569200000,134.138,134.4938,134.057,134.356,120220.0,134.2908,559 | |
| 2024-03-04 16:21:00,1709569260000,134.201,134.446,133.651,133.838,103660.0,134.0675,474 | |
| 2024-03-04 16:22:00,1709569320000,133.7385,133.7385,132.553,132.889,124250.0,133.1884,581 | |
| 2024-03-04 16:23:00,1709569380000,133.041,133.4747,132.389,132.4445,167490.0,132.9106,615 | |
| 2024-03-04 16:24:00,1709569440000,132.472,132.841,132.444,132.566,106760.0,132.6136,477 | |
| 2024-03-04 16:25:00,1709569500000,132.806,132.965,132.317,132.8028,124140.0,132.5994,467 | |
| 2024-03-04 16:26:00,1709569560000,132.7,132.775,131.5,131.5,177860.0,132.012,664 | |
| 2024-03-04 16:27:00,1709569620000,131.512,131.512,130.871,130.9,192080.0,131.1473,806 | |
| 2024-03-04 16:28:00,1709569680000,130.833,131.356,130.833,131.2,144080.0,131.0907,545 | |
| 2024-03-04 16:29:00,1709569740000,131.041,131.724,131.005,131.336,145340.0,131.4108,500 | |
| 2024-03-04 16:30:00,1709569800000,131.25,131.3165,130.155,130.158,200030.0,130.7521,657 | |
| 2024-03-04 16:31:00,1709569860000,130.364,131.0,130.103,130.504,100360.0,130.4809,473 | |
| 2024-03-04 16:32:00,1709569920000,130.6,130.6,129.994,129.994,109590.0,130.1976,541 | |
| 2024-03-04 16:33:00,1709569980000,129.994,130.2567,129.501,129.8505,181210.0,129.8365,618 | |
| 2024-03-04 16:34:00,1709570040000,129.9,130.3,129.644,130.0585,121160.0,130.003,404 | |
| 2024-03-04 16:35:00,1709570100000,130.199,130.6,130.0,130.148,139180.0,130.2143,467 | |
| 2024-03-04 16:36:00,1709570160000,129.9755,130.4945,129.6614,130.4804,87810.0,130.0016,322 | |
| 2024-03-04 16:37:00,1709570220000,130.508,130.6,129.9,129.9,251150.0,130.2571,648 | |
| 2024-03-04 16:38:00,1709570280000,129.8,130.0,129.04,129.3,128140.0,129.6812,571 | |
| 2024-03-04 16:39:00,1709570340000,129.594,129.594,128.938,129.101,156760.0,129.1592,652 | |
| 2024-03-04 16:40:00,1709570400000,129.0,129.355,128.82,128.947,60050.0,129.0178,287 | |
| 2024-03-04 16:41:00,1709570460000,129.023,130.009,128.958,129.84,111610.0,129.5312,389 | |
| 2024-03-04 16:42:00,1709570520000,129.68,129.821,129.311,129.477,79300.0,129.5999,352 | |
| 2024-03-04 16:43:00,1709570580000,129.4,129.4,128.773,128.8449,105780.0,128.9749,577 | |
| 2024-03-04 16:44:00,1709570640000,128.85,129.1217,128.626,128.626,71600.0,128.8723,302 | |
| 2024-03-04 16:45:00,1709570700000,128.626,129.4614,128.626,129.4614,92030.0,129.0287,464 | |
| 2024-03-04 16:46:00,1709570760000,129.2745,129.78,128.864,129.0625,136540.0,129.39,470 | |
| 2024-03-04 16:47:00,1709570820000,128.908,129.619,128.9,129.619,43500.0,129.2706,207 | |
| 2024-03-04 16:48:00,1709570880000,129.5105,130.466,129.5105,130.323,102870.0,130.017,352 | |
| 2024-03-04 16:49:00,1709570940000,130.5,130.583,129.843,130.248,113330.0,130.2158,385 | |
| 2024-03-04 16:50:00,1709571000000,129.928,130.341,129.802,129.906,66650.0,130.1327,272 | |
| 2024-03-04 16:51:00,1709571060000,130.12,130.3,129.719,129.745,51780.0,129.8889,332 | |
| 2024-03-04 16:52:00,1709571120000,129.51,129.7893,129.01,129.033,75990.0,129.3879,330 | |
| 2024-03-04 16:53:00,1709571180000,129.065,129.315,128.651,128.885,75250.0,129.0053,447 | |
| 2024-03-04 16:54:00,1709571240000,129.075,129.075,128.489,128.507,107030.0,128.688,462 | |
| 2024-03-04 16:55:00,1709571300000,128.489,128.892,128.205,128.338,110810.0,128.4816,442 | |
| 2024-03-04 16:56:00,1709571360000,128.2635,128.699,128.069,128.699,98030.0,128.3755,473 | |
| 2024-03-04 16:57:00,1709571420000,128.302,129.0,128.302,128.674,132450.0,128.6701,418 | |
| 2024-03-04 16:58:00,1709571480000,128.6605,128.784,128.203,128.6,86140.0,128.511,444 | |
| 2024-03-04 16:59:00,1709571540000,128.601,129.488,128.601,129.289,247500.0,129.287,479 | |
| 2024-03-04 17:00:00,1709571600000,129.401,129.699,129.1,129.135,102370.0,129.3715,427 | |
| 2024-03-04 17:01:00,1709571660000,129.133,129.133,128.523,128.523,52580.0,128.8685,253 | |
| 2024-03-04 17:02:00,1709571720000,128.5,128.7879,128.412,128.412,46090.0,128.6054,252 | |
| 2024-03-04 17:03:00,1709571780000,128.4039,128.4039,127.801,128.054,147520.0,128.0144,549 | |
| 2024-03-04 17:04:00,1709571840000,127.838,127.864,126.902,127.458,226060.0,127.3361,906 | |
| 2024-03-04 17:05:00,1709571900000,127.619,127.8,127.4365,127.535,107560.0,127.623,410 | |
| 2024-03-04 17:06:00,1709571960000,127.548,127.8232,127.3,127.6943,108480.0,127.498,355 | |
| 2024-03-04 17:07:00,1709572020000,127.762,127.92,127.302,127.43,72600.0,127.6346,257 | |
| 2024-03-04 17:08:00,1709572080000,127.455,127.5,127.184,127.41,120980.0,127.3594,373 | |
| 2024-03-04 17:09:00,1709572140000,127.054,127.0892,126.502,126.7505,91670.0,126.7621,535 | |
| 2024-03-04 17:10:00,1709572200000,126.754,127.238,126.5,127.238,131120.0,126.7132,491 | |
| 2024-03-04 17:11:00,1709572260000,127.0895,127.95,127.0895,127.844,64790.0,127.6121,252 | |
| 2024-03-04 17:12:00,1709572320000,127.7935,128.7194,127.7935,128.16,107780.0,128.2991,392 | |
| 2024-03-04 17:13:00,1709572380000,128.211,128.391,128.0471,128.391,55690.0,128.2692,210 | |
| 2024-03-04 17:14:00,1709572440000,128.2935,128.575,127.977,128.135,71580.0,128.2329,264 | |
| 2024-03-04 17:15:00,1709572500000,128.0218,128.7195,127.822,128.7,99750.0,128.2109,333 | |
| 2024-03-04 17:16:00,1709572560000,128.673,129.065,128.573,128.8,94360.0,128.8179,269 | |
| 2024-03-04 17:17:00,1709572620000,128.917,129.501,128.696,129.4872,105860.0,129.2215,377 | |
| 2024-03-04 17:18:00,1709572680000,128.898,129.394,128.635,128.8848,105560.0,129.0737,340 | |
| 2024-03-04 17:19:00,1709572740000,128.692,129.25,128.692,129.1,54510.0,129.0915,265 | |
| 2024-03-04 17:20:00,1709572800000,129.205,129.795,129.0424,129.479,151110.0,129.4152,435 | |
| 2024-03-04 17:21:00,1709572860000,129.693,129.693,128.658,129.195,131750.0,129.0076,406 | |
| 2024-03-04 17:22:00,1709572920000,129.015,129.7,129.0,129.3065,206560.0,129.4286,341 | |
| 2024-03-04 17:23:00,1709572980000,129.382,129.4,128.707,128.8,42820.0,129.0711,261 | |
| 2024-03-04 17:24:00,1709573040000,128.687,128.76,128.183,128.76,78450.0,128.4782,380 | |
| 2024-03-04 17:25:00,1709573100000,128.755,129.478,128.531,129.478,74610.0,128.9993,287 | |
| 2024-03-04 17:26:00,1709573160000,129.63,130.376,129.548,129.8898,177220.0,129.9884,596 | |
| 2024-03-04 17:27:00,1709573220000,129.869,130.003,129.692,129.848,66050.0,129.8797,238 | |
| 2024-03-04 17:28:00,1709573280000,129.819,130.298,129.819,130.177,80710.0,130.073,271 | |
| 2024-03-04 17:29:00,1709573340000,130.2,130.6445,130.0,130.0,209560.0,130.3308,570 | |
| 2024-03-04 17:30:00,1709573400000,130.031,130.035,129.218,129.218,163430.0,129.6605,523 | |
| 2024-03-04 17:31:00,1709573460000,129.04,129.284,128.446,128.736,86070.0,128.7945,388 | |
| 2024-03-04 17:32:00,1709573520000,128.525,129.59,128.278,128.717,146570.0,129.019,451 | |
| 2024-03-04 17:33:00,1709573580000,129.0,129.0,128.111,128.111,92300.0,128.6378,325 | |
| 2024-03-04 17:34:00,1709573640000,128.109,128.5964,128.1002,128.489,78860.0,128.3588,247 | |
| 2024-03-04 17:35:00,1709573700000,128.45,129.1,128.45,128.9,51850.0,128.8172,257 | |
| 2024-03-04 17:36:00,1709573760000,128.9991,128.9991,128.108,128.108,77200.0,128.414,246 | |
| 2024-03-04 17:37:00,1709573820000,128.108,128.108,127.4,127.5575,95600.0,127.7118,531 | |
| 2024-03-04 17:38:00,1709573880000,127.562,127.6728,126.554,126.679,154560.0,127.1921,597 | |
| 2024-03-04 17:39:00,1709573940000,126.72,127.072,126.038,126.142,160810.0,126.5885,673 | |
| 2024-03-04 17:40:00,1709574000000,126.011,126.657,126.011,126.657,124000.0,126.3152,428 | |
| 2024-03-04 17:41:00,1709574060000,126.456,126.8882,126.22,126.3955,151710.0,126.507,502 | |
| 2024-03-04 17:42:00,1709574120000,126.22,126.649,126.186,126.407,36390.0,126.3933,288 | |
| 2024-03-04 17:43:00,1709574180000,126.568,126.65,125.7619,125.965,174960.0,126.1035,574 | |
| 2024-03-04 17:44:00,1709574240000,126.395,126.899,126.0,126.662,76450.0,126.5251,373 | |
| 2024-03-04 17:45:00,1709574300000,126.792,127.461,126.2614,126.883,111440.0,126.8482,435 | |
| 2024-03-04 17:46:00,1709574360000,126.588,126.588,124.717,124.961,175450.0,125.5317,955 | |
| 2024-03-04 17:47:00,1709574420000,125.236,125.503,124.717,125.022,110430.0,125.1102,429 | |
| 2024-03-04 17:48:00,1709574480000,125.199,125.209,124.1505,124.3,224760.0,124.6788,739 | |
| 2024-03-04 17:49:00,1709574540000,124.447,124.739,123.3,123.812,174620.0,123.9452,880 | |
| 2024-03-04 17:50:00,1709574600000,123.914,124.84,123.8305,124.7,126260.0,124.3576,474 | |
| 2024-03-04 17:51:00,1709574660000,124.8047,124.9,124.42,124.5346,56360.0,124.66,292 | |
| 2024-03-04 17:52:00,1709574720000,124.669,125.572,124.601,125.492,88390.0,125.1968,416 | |
| 2024-03-04 17:53:00,1709574780000,125.092,125.383,124.932,125.248,138280.0,125.2019,348 | |
| 2024-03-04 17:54:00,1709574840000,125.317,126.311,125.317,126.311,253400.0,125.8547,389 | |
| 2024-03-04 17:55:00,1709574900000,125.966,126.284,125.784,126.0,192290.0,126.1797,282 | |
| 2024-03-04 17:56:00,1709574960000,126.002,126.4,125.698,125.7,184010.0,126.1434,387 | |
| 2024-03-04 17:57:00,1709575020000,125.999,126.078,125.7075,125.908,100450.0,125.9784,207 | |
| 2024-03-04 17:58:00,1709575080000,126.0,126.4,125.956,126.4,50710.0,126.1976,201 | |
| 2024-03-04 17:59:00,1709575140000,126.5,126.5,125.714,125.715,129060.0,125.8591,446 | |
| 2024-03-04 18:00:00,1709575200000,125.715,127.1535,125.714,126.8382,137830.0,126.2968,384 | |
| 2024-03-04 18:01:00,1709575260000,126.7,127.6,126.5479,126.747,209150.0,127.0725,643 | |
| 2024-03-04 18:02:00,1709575320000,126.936,128.0,126.705,126.705,122280.0,127.44,434 | |
| 2024-03-04 18:03:00,1709575380000,126.8688,127.5,126.8688,127.3653,101350.0,127.2803,354 | |
| 2024-03-04 18:04:00,1709575440000,127.371,128.4653,127.096,128.001,95760.0,127.7256,312 | |
| 2024-03-04 18:05:00,1709575500000,128.433,128.433,127.278,127.954,107750.0,127.7357,408 | |
| 2024-03-04 18:06:00,1709575560000,127.6125,128.5,127.3504,128.002,82140.0,128.0493,288 | |
| 2024-03-04 18:07:00,1709575620000,127.945,127.945,127.581,127.581,53810.0,127.717,178 | |
| 2024-03-04 18:08:00,1709575680000,127.6,127.6,126.805,127.182,151520.0,127.2366,395 | |
| 2024-03-04 18:09:00,1709575740000,126.9543,127.432,126.913,126.985,51450.0,127.2158,189 | |
| 2024-03-04 18:10:00,1709575800000,127.0655,127.0655,126.5,126.533,88030.0,126.8288,237 | |
| 2024-03-04 18:11:00,1709575860000,126.5,126.7108,125.8205,126.244,131310.0,126.2778,338 | |
| 2024-03-04 18:12:00,1709575920000,126.139,126.3,125.408,125.563,84200.0,125.8299,306 | |
| 2024-03-04 18:13:00,1709575980000,125.698,126.293,125.175,126.293,79260.0,125.8339,250 | |
| 2024-03-04 18:14:00,1709576040000,126.296,127.28,125.71,127.19,63620.0,126.4076,170 | |
| 2024-03-04 18:15:00,1709576100000,127.1576,127.297,126.498,127.2528,38370.0,127.023,171 | |
| 2024-03-04 18:16:00,1709576160000,127.03,127.26,127.001,127.26,45380.0,127.1819,216 | |
| 2024-03-04 18:17:00,1709576220000,127.373,128.799,127.35,128.001,168870.0,128.2192,468 | |
| 2024-03-04 18:18:00,1709576280000,128.085,128.4562,127.61,127.61,70060.0,127.9597,250 | |
| 2024-03-04 18:19:00,1709576340000,127.605,127.8,127.401,127.5,41700.0,127.5554,183 | |
| 2024-03-04 18:20:00,1709576400000,127.5,127.585,127.3714,127.4,38410.0,127.4486,163 | |
| 2024-03-04 18:21:00,1709576460000,127.085,127.6215,127.085,127.387,62750.0,127.3165,227 | |
| 2024-03-04 18:22:00,1709576520000,127.217,127.217,126.501,126.932,85610.0,126.8832,331 | |
| 2024-03-04 18:23:00,1709576580000,126.701,126.78,126.265,126.265,19220.0,126.6225,130 | |
| 2024-03-04 18:24:00,1709576640000,126.744,127.1975,126.691,126.691,31890.0,126.8711,147 | |
| 2024-03-04 18:25:00,1709576700000,126.713,126.713,125.8,125.827,74550.0,126.1969,285 | |
| 2024-03-04 18:26:00,1709576760000,126.0969,126.497,125.928,126.497,25620.0,126.2646,167 | |
| 2024-03-04 18:27:00,1709576820000,127.0,127.134,126.3529,126.8415,44290.0,126.9182,146 | |
| 2024-03-04 18:28:00,1709576880000,126.861,127.0798,126.286,126.877,48850.0,126.5892,192 | |
| 2024-03-04 18:29:00,1709576940000,126.379,126.495,125.8,125.8,55720.0,126.199,207 | |
| 2024-03-04 18:30:00,1709577000000,125.8,126.234,125.6679,126.052,173020.0,125.9687,243 | |
| 2024-03-04 18:31:00,1709577060000,126.052,126.299,125.709,126.299,38790.0,126.0188,173 | |
| 2024-03-04 18:32:00,1709577120000,126.282,126.3,125.9661,125.977,51330.0,126.0824,169 | |
| 2024-03-04 18:33:00,1709577180000,126.1,126.306,125.878,126.306,46900.0,126.1427,142 | |
| 2024-03-04 18:34:00,1709577240000,126.502,127.1,126.3985,126.953,75120.0,126.7701,223 | |
| 2024-03-04 18:35:00,1709577300000,126.649,126.649,126.534,126.534,22570.0,126.601,147 | |
| 2024-03-04 18:36:00,1709577360000,126.4825,126.4825,125.738,125.853,78680.0,126.1162,260 | |
| 2024-03-04 18:37:00,1709577420000,125.703,126.296,125.533,125.759,50600.0,125.8748,230 | |
| 2024-03-04 18:38:00,1709577480000,125.75,125.8794,125.558,125.823,33160.0,125.7808,158 | |
| 2024-03-04 18:39:00,1709577540000,125.778,125.96,125.561,125.7458,38390.0,125.8725,188 | |
| 2024-03-04 18:40:00,1709577600000,125.979,126.8,125.979,126.0681,65900.0,126.4693,212 | |
| 2024-03-04 18:41:00,1709577660000,126.781,126.781,126.781,126.781,12160.0,126.5475,68 | |
| 2024-03-04 18:42:00,1709577720000,126.437,126.707,126.379,126.402,14600.0,126.4856,94 | |
| 2024-03-04 18:43:00,1709577780000,126.66,126.66,126.3662,126.517,23600.0,126.5432,132 | |
| 2024-03-04 18:44:00,1709577840000,126.6,126.8,126.5254,126.582,51870.0,126.6216,214 | |
| 2024-03-04 18:45:00,1709577900000,126.453,127.2394,126.453,127.2005,74010.0,126.9621,216 | |
| 2024-03-04 18:46:00,1709577960000,127.199,127.387,127.013,127.0939,68410.0,127.1428,255 | |
| 2024-03-04 18:47:00,1709578020000,127.5,127.9193,127.5,127.798,31990.0,127.6561,187 | |
| 2024-03-04 18:48:00,1709578080000,127.9,128.299,127.898,128.264,144330.0,128.0657,416 | |
| 2024-03-04 18:49:00,1709578140000,128.32,128.595,127.921,128.07,157610.0,128.3132,483 | |
| 2024-03-04 18:50:00,1709578200000,128.255,128.255,127.6003,127.6003,50780.0,127.8951,238 | |
| 2024-03-04 18:51:00,1709578260000,127.773,128.0,127.755,128.0,22790.0,127.8024,88 | |
| 2024-03-04 18:52:00,1709578320000,127.6603,128.4,127.6603,128.2,49990.0,128.0475,149 | |
| 2024-03-04 18:53:00,1709578380000,128.378,128.7232,128.35,128.5,30220.0,128.4062,154 | |
| 2024-03-04 18:54:00,1709578440000,128.21,129.0985,128.1311,129.055,87290.0,128.7569,272 | |
| 2024-03-04 18:55:00,1709578500000,128.6437,129.2,128.6437,129.019,66990.0,129.0401,250 | |
| 2024-03-04 18:56:00,1709578560000,129.017,129.037,128.421,128.786,131200.0,128.7695,319 | |
| 2024-03-04 18:57:00,1709578620000,128.7,129.2,128.7,129.002,55860.0,128.971,187 | |
| 2024-03-04 18:58:00,1709578680000,129.0,129.0,128.787,128.902,48790.0,128.8713,165 | |
| 2024-03-04 18:59:00,1709578740000,128.9385,129.0,128.702,128.891,71840.0,128.8831,239 | |
| 2024-03-04 19:00:00,1709578800000,128.8085,128.8085,128.227,128.227,71240.0,128.5321,208 | |
| 2024-03-04 19:01:00,1709578860000,128.673,128.889,128.2002,128.5455,123300.0,128.558,232 | |
| 2024-03-04 19:02:00,1709578920000,128.839,128.889,127.777,127.777,73740.0,128.2772,254 | |
| 2024-03-04 19:03:00,1709578980000,128.136,128.89,128.136,128.2435,86450.0,128.4859,268 | |
| 2024-03-04 19:04:00,1709579040000,128.381,128.877,128.301,128.55,108380.0,128.517,134 | |
| 2024-03-04 19:05:00,1709579100000,128.596,128.6765,128.55,128.6691,23780.0,128.6322,100 | |
| 2024-03-04 19:06:00,1709579160000,128.75,128.75,128.552,128.6645,27470.0,128.6511,102 | |
| 2024-03-04 19:07:00,1709579220000,128.849,128.85,127.933,128.24,66260.0,128.4628,258 | |
| 2024-03-04 19:08:00,1709579280000,128.402,128.402,128.2335,128.4,21000.0,128.3955,125 | |
| 2024-03-04 19:09:00,1709579340000,128.482,128.65,127.97,127.974,33000.0,128.4243,129 | |
| 2024-03-04 19:10:00,1709579400000,127.839,127.9995,127.6,127.6,36790.0,127.9381,155 | |
| 2024-03-04 19:11:00,1709579460000,127.701,128.3074,127.701,128.1,37130.0,127.9804,109 | |
| 2024-03-04 19:12:00,1709579520000,128.38,128.603,128.1615,128.529,41490.0,128.4802,165 | |
| 2024-03-04 19:13:00,1709579580000,128.5845,128.865,128.581,128.862,41410.0,128.6841,141 | |
| 2024-03-04 19:14:00,1709579640000,128.97,128.991,128.5,128.5,52410.0,128.7538,161 | |
| 2024-03-04 19:15:00,1709579700000,128.372,128.687,128.202,128.426,89100.0,128.4115,92 | |
| 2024-03-04 19:16:00,1709579760000,128.19,128.323,127.8,127.8,33500.0,128.0563,146 | |
| 2024-03-04 19:17:00,1709579820000,128.192,128.5253,127.9,128.5253,35180.0,128.2598,140 | |
| 2024-03-04 19:18:00,1709579880000,128.56,128.874,128.4849,128.791,27620.0,128.6625,150 | |
| 2024-03-04 19:19:00,1709579940000,128.6,129.799,128.6,129.799,106900.0,129.1836,322 | |
| 2024-03-04 19:20:00,1709580000000,129.6425,130.8,129.512,130.8,228640.0,130.1127,659 | |
| 2024-03-04 19:21:00,1709580060000,130.7005,131.5,130.467,131.397,201950.0,131.0625,580 | |
| 2024-03-04 19:22:00,1709580120000,131.101,131.107,130.215,130.501,114140.0,130.6941,291 | |
| 2024-03-04 19:23:00,1709580180000,130.5282,130.884,130.4,130.831,58370.0,130.581,215 | |
| 2024-03-04 19:24:00,1709580240000,130.884,131.0,130.144,130.144,70930.0,130.6676,317 | |
| 2024-03-04 19:25:00,1709580300000,130.118,130.26,129.473,129.8865,81840.0,130.0068,321 | |
| 2024-03-04 19:26:00,1709580360000,130.2,130.764,129.815,130.764,89410.0,130.1859,222 | |
| 2024-03-04 19:27:00,1709580420000,130.456,131.0,130.4489,131.0,92030.0,130.8165,289 | |
| 2024-03-04 19:28:00,1709580480000,131.1,131.1,130.655,130.717,66230.0,130.8834,256 | |
| 2024-03-04 19:29:00,1709580540000,130.764,130.99,130.6,130.98,50380.0,130.7719,180 | |
| 2024-03-04 19:30:00,1709580600000,130.686,131.175,130.686,130.889,57610.0,130.96,260 | |
| 2024-03-04 19:31:00,1709580660000,130.97,131.283,130.8285,130.946,105350.0,131.0863,331 | |
| 2024-03-04 19:32:00,1709580720000,131.085,131.2,130.7776,131.2,78720.0,131.0351,206 | |
| 2024-03-04 19:33:00,1709580780000,131.004,131.14,130.9773,131.032,72910.0,131.0752,239 | |
| 2024-03-04 19:34:00,1709580840000,131.044,131.4,130.955,131.2125,79000.0,131.1839,246 | |
| 2024-03-04 19:35:00,1709580900000,131.2,131.5,131.2,131.33,70970.0,131.287,191 | |
| 2024-03-04 19:36:00,1709580960000,131.495,131.5,131.161,131.475,101130.0,131.3864,320 | |
| 2024-03-04 19:37:00,1709581020000,131.098,132.22,131.098,132.193,145660.0,131.8843,440 | |
| 2024-03-04 19:38:00,1709581080000,132.193,132.6105,132.139,132.429,140770.0,132.3748,450 | |
| 2024-03-04 19:39:00,1709581140000,132.45,132.6843,132.123,132.65,64160.0,132.4141,263 | |
| 2024-03-04 19:40:00,1709581200000,132.396,132.853,132.396,132.5455,63050.0,132.5953,179 | |
| 2024-03-04 19:41:00,1709581260000,132.612,132.7995,131.558,131.7625,229810.0,132.2573,507 | |
| 2024-03-04 19:42:00,1709581320000,131.887,132.127,131.644,131.707,73160.0,131.886,253 | |
| 2024-03-04 19:43:00,1709581380000,131.9176,131.9176,131.427,131.439,78720.0,131.6732,306 | |
| 2024-03-04 19:44:00,1709581440000,131.967,132.063,131.967,132.063,31360.0,131.9696,220 | |
| 2024-03-04 19:45:00,1709581500000,132.2,132.487,131.8981,132.372,27440.0,132.1579,156 | |
| 2024-03-04 19:46:00,1709581560000,132.161,132.5495,132.161,132.5495,108060.0,132.3735,325 | |
| 2024-03-04 19:47:00,1709581620000,132.2,132.586,131.905,132.24,184920.0,132.3199,386 | |
| 2024-03-04 19:48:00,1709581680000,132.127,132.127,131.904,131.993,27050.0,132.1092,131 | |
| 2024-03-04 19:49:00,1709581740000,132.1,132.454,132.005,132.005,61770.0,132.1361,214 | |
| 2024-03-04 19:50:00,1709581800000,132.309,132.309,131.628,131.661,61750.0,131.9432,233 | |
| 2024-03-04 19:51:00,1709581860000,131.662,132.2,131.541,132.142,86710.0,131.9123,240 | |
| 2024-03-04 19:52:00,1709581920000,132.1,132.5,132.062,132.5,93110.0,132.2716,316 | |
| 2024-03-04 19:53:00,1709581980000,132.5,132.72,132.4212,132.426,163180.0,132.5541,332 | |
| 2024-03-04 19:54:00,1709582040000,132.4685,132.65,132.349,132.596,81680.0,132.4955,251 | |
| 2024-03-04 19:55:00,1709582100000,132.508,133.078,132.5,132.788,97120.0,132.8407,384 | |
| 2024-03-04 19:56:00,1709582160000,132.851,132.9,132.821,132.9,26010.0,132.8381,158 | |
| 2024-03-04 19:57:00,1709582220000,132.5,132.92,132.5,132.92,37410.0,132.5248,196 | |
| 2024-03-04 19:58:00,1709582280000,132.828,133.0,132.621,132.621,96700.0,132.9407,321 | |
| 2024-03-04 19:59:00,1709582340000,132.508,132.617,132.455,132.455,42230.0,132.5283,214 | |
| 2024-03-04 20:00:00,1709582400000,132.5,132.5025,132.0,132.0,58850.0,132.1493,283 | |
| 2024-03-04 20:01:00,1709582460000,132.05,132.05,131.848,132.0142,50830.0,131.9997,230 | |
| 2024-03-04 20:02:00,1709582520000,132.2127,132.2127,131.9,132.016,35670.0,132.0119,187 | |
| 2024-03-04 20:03:00,1709582580000,131.958,131.9618,131.655,131.655,57630.0,131.7278,209 | |
| 2024-03-04 20:04:00,1709582640000,131.7,131.7,131.365,131.525,160460.0,131.4463,315 | |
| 2024-03-04 20:05:00,1709582700000,131.4,131.5975,131.2,131.5975,46390.0,131.3966,250 | |
| 2024-03-04 20:06:00,1709582760000,131.6045,131.6407,131.215,131.215,37740.0,131.4763,179 | |
| 2024-03-04 20:07:00,1709582820000,131.14,131.798,131.14,131.798,33960.0,131.557,198 | |
| 2024-03-04 20:08:00,1709582880000,131.782,132.382,131.782,132.299,43970.0,132.0361,229 | |
| 2024-03-04 20:09:00,1709582940000,132.142,132.5,132.142,132.306,52500.0,132.3682,228 | |
| 2024-03-04 20:10:00,1709583000000,132.493,132.7,132.3188,132.42,29830.0,132.4983,148 | |
| 2024-03-04 20:11:00,1709583060000,132.6,132.741,132.3247,132.741,85460.0,132.5781,214 | |
| 2024-03-04 20:12:00,1709583120000,132.786,132.881,132.682,132.704,47090.0,132.7893,243 | |
| 2024-03-04 20:13:00,1709583180000,132.705,133.286,132.705,133.264,107220.0,132.9781,438 | |
| 2024-03-04 20:14:00,1709583240000,133.4,134.35,133.4,134.15,180710.0,133.9317,624 | |
| 2024-03-04 20:15:00,1709583300000,134.0,134.0,133.433,133.6525,35760.0,133.8015,231 | |
| 2024-03-04 20:16:00,1709583360000,133.975,133.975,133.544,133.544,39720.0,133.6892,294 | |
| 2024-03-04 20:17:00,1709583420000,133.5498,133.5498,133.415,133.488,32050.0,133.4886,184 | |
| 2024-03-04 20:18:00,1709583480000,133.501,133.753,133.245,133.245,64200.0,133.4935,252 | |
| 2024-03-04 20:19:00,1709583540000,133.485,133.485,133.2431,133.4,58320.0,133.3446,220 | |
| 2024-03-04 20:20:00,1709583600000,133.4605,133.4605,133.1113,133.1113,26650.0,133.2341,238 | |
| 2024-03-04 20:21:00,1709583660000,133.035,133.2,132.709,133.101,45890.0,132.9808,204 | |
| 2024-03-04 20:22:00,1709583720000,132.851,133.4086,132.833,133.251,41970.0,133.2534,238 | |
| 2024-03-04 20:23:00,1709583780000,133.2,133.5,133.184,133.4,96590.0,133.377,318 | |
| 2024-03-04 20:24:00,1709583840000,133.5,133.7998,133.433,133.68,55320.0,133.6485,166 | |
| 2024-03-04 20:25:00,1709583900000,133.8,134.0,133.7,133.85,81110.0,133.7835,240 | |
| 2024-03-04 20:26:00,1709583960000,133.8478,133.8478,133.606,133.8,57210.0,133.7493,203 | |
| 2024-03-04 20:27:00,1709584020000,133.8,133.8,133.501,133.8,51420.0,133.7727,176 | |
| 2024-03-04 20:28:00,1709584080000,133.6304,133.849,133.5,133.67,40140.0,133.6874,210 | |
| 2024-03-04 20:29:00,1709584140000,133.84,133.934,133.5,133.5,45940.0,133.7467,174 | |
| 2024-03-04 20:30:00,1709584200000,133.8,134.145,133.7,134.077,182510.0,133.9079,391 | |
| 2024-03-04 20:31:00,1709584260000,134.039,134.444,133.991,134.3194,74710.0,134.274,298 | |
| 2024-03-04 20:32:00,1709584320000,134.4,134.939,134.4,134.7925,196230.0,134.7749,608 | |
| 2024-03-04 20:33:00,1709584380000,134.986,135.335,134.809,135.298,248000.0,134.9869,824 | |
| 2024-03-04 20:34:00,1709584440000,135.399,135.949,135.039,135.425,214800.0,135.443,721 | |
| 2024-03-04 20:35:00,1709584500000,135.476,135.898,134.94,135.013,133780.0,135.3513,506 | |
| 2024-03-04 20:36:00,1709584560000,135.002,135.792,135.002,135.6,79210.0,135.4153,317 | |
| 2024-03-04 20:37:00,1709584620000,135.67,135.991,135.484,135.9,110310.0,135.7677,463 | |
| 2024-03-04 20:38:00,1709584680000,135.615,135.634,135.094,135.428,137880.0,135.3587,436 | |
| 2024-03-04 20:39:00,1709584740000,135.298,135.6,135.1,135.233,62400.0,135.3029,282 | |
| 2024-03-04 20:40:00,1709584800000,135.299,135.798,135.243,135.452,169440.0,135.5208,444 | |
| 2024-03-04 20:41:00,1709584860000,135.367,135.489,134.4488,134.82,104810.0,134.9407,447 | |
| 2024-03-04 20:42:00,1709584920000,134.7665,135.244,134.4141,134.512,211900.0,134.6673,475 | |
| 2024-03-04 20:43:00,1709584980000,134.499,135.2065,134.499,135.006,60230.0,134.7879,253 | |
| 2024-03-04 20:44:00,1709585040000,135.02,135.0466,134.482,134.482,60460.0,134.7479,329 | |
| 2024-03-04 20:45:00,1709585100000,134.482,134.599,133.879,133.9192,154340.0,134.2798,528 | |
| 2024-03-04 20:46:00,1709585160000,133.903,134.043,133.552,133.8195,90800.0,133.8103,402 | |
| 2024-03-04 20:47:00,1709585220000,134.0042,134.0042,132.586,132.821,191020.0,133.2355,570 | |
| 2024-03-04 20:48:00,1709585280000,132.63,132.884,132.072,132.124,122900.0,132.4017,458 | |
| 2024-03-04 20:49:00,1709585340000,132.1675,132.555,131.7825,131.7825,145860.0,132.1333,567 | |
| 2024-03-04 20:50:00,1709585400000,132.041,133.0,131.969,133.0,120390.0,132.6306,439 | |
| 2024-03-04 20:51:00,1709585460000,132.747,133.32,132.5,132.843,138630.0,132.9994,577 | |
| 2024-03-04 20:52:00,1709585520000,132.843,133.3,132.7097,133.18,72490.0,133.0237,395 | |
| 2024-03-04 20:53:00,1709585580000,133.285,133.356,133.04,133.322,92390.0,133.2587,419 | |
| 2024-03-04 20:54:00,1709585640000,133.398,133.605,133.107,133.54,164060.0,133.236,476 | |
| 2024-03-04 20:55:00,1709585700000,133.698,134.373,133.698,134.014,160120.0,134.0654,775 | |
| 2024-03-04 20:56:00,1709585760000,134.029,134.217,133.9,133.984,164380.0,134.0236,624 | |
| 2024-03-04 20:57:00,1709585820000,134.026,134.199,133.874,134.046,259170.0,134.0145,723 | |
| 2024-03-04 20:58:00,1709585880000,134.0745,134.0745,133.7125,133.747,146030.0,133.827,794 | |
| 2024-03-04 20:59:00,1709585940000,133.719,133.719,133.1085,133.3295,417290.0,133.411,1582 | |
| 2024-03-04 21:00:00,1709586000000,133.401,133.401,132.78,132.78,144330.0,133.3677,91 | |
| 2024-03-04 21:01:00,1709586060000,131.544,131.544,123.2,126.5,118510.0,126.4328,590 | |
| 2024-03-04 21:02:00,1709586120000,126.5,133.401,126.5,127.821,185200.0,131.6001,289 | |
| 2024-03-04 21:03:00,1709586180000,129.0,129.0,127.5,127.925,61010.0,127.7516,239 | |
| 2024-03-04 21:04:00,1709586240000,127.901,127.925,126.7,127.0,55410.0,127.4148,193 | |
| 2024-03-04 21:05:00,1709586300000,126.135,127.272,126.0,127.272,27730.0,126.5635,175 | |
| 2024-03-04 21:06:00,1709586360000,127.3255,127.875,127.3255,127.8,32250.0,127.7785,153 | |
| 2024-03-04 21:07:00,1709586420000,127.5173,127.8,127.5173,127.8,13010.0,127.7736,91 | |
| 2024-03-04 21:08:00,1709586480000,127.8,128.051,127.8,128.051,10560.0,127.8377,157 | |
| 2024-03-04 21:09:00,1709586540000,127.874,127.874,127.874,127.874,11990.0,127.7976,186 | |
| 2024-03-04 21:10:00,1709586600000,127.775,129.499,127.775,129.386,27000.0,128.506,119 | |
| 2024-03-04 21:11:00,1709586660000,128.6,128.6,128.6,128.6,9030.0,128.7146,57 | |
| 2024-03-04 21:12:00,1709586720000,129.0,129.0,129.0,129.0,4070.0,128.8352,38 | |
| 2024-03-04 21:13:00,1709586780000,128.85,128.85,128.85,128.85,3910.0,128.8272,33 | |
| 2024-03-04 21:14:00,1709586840000,128.85,128.85,128.85,128.85,5090.0,128.6817,53 | |
| 2024-03-04 21:15:00,1709586900000,128.4,128.4,128.0369,128.4,14230.0,128.3263,86 | |
| 2024-03-04 21:16:00,1709586960000,127.7,127.7,127.7,127.7,8540.0,127.7716,81 | |
| 2024-03-04 21:17:00,1709587020000,127.501,127.62,127.5,127.5,13100.0,127.5299,107 | |
| 2024-03-04 21:18:00,1709587080000,127.05,127.05,126.5,126.599,27400.0,126.8232,123 | |
| 2024-03-04 21:19:00,1709587140000,126.2,133.401,126.0,133.401,26550.0,127.7802,136 | |
| 2024-03-04 21:20:00,1709587200000,125.802,126.2,125.602,126.2,16680.0,126.2044,116 | |
| 2024-03-04 21:25:00,1709587500000,126.275,126.275,126.0,126.0,8350.0,126.1478,63 | |
| 2024-03-04 21:27:00,1709587620000,125.8,125.8,125.65,125.65,11000.0,125.6301,113 | |
| 2024-03-04 21:29:00,1709587740000,126.0,126.25,126.0,126.25,5190.0,126.2112,44 | |
| 2024-03-04 21:32:00,1709587920000,126.8026,126.8026,126.8026,126.8026,4870.0,126.5725,48 | |
| 2024-03-04 21:33:00,1709587980000,126.5,126.6,126.5,126.6,4990.0,126.6116,49 | |
| 2024-03-04 21:38:00,1709588280000,126.899,126.899,126.899,126.899,7210.0,126.8727,32 | |
| 2024-03-04 21:39:00,1709588340000,126.9,127.799,126.9,127.799,13390.0,127.0765,46 | |
| 2024-03-04 21:40:00,1709588400000,127.1795,127.4,127.1795,127.4,7940.0,127.336,38 | |
| 2024-03-04 21:45:00,1709588700000,127.2,127.2,127.2,127.2,10020.0,127.1912,22 | |
| 2024-03-04 21:46:00,1709588760000,127.1,127.2,127.1,127.2,11400.0,127.1702,41 | |
| 2024-03-04 21:47:00,1709588820000,127.0,127.0,127.0,127.0,5860.0,127.0277,30 | |
| 2024-03-04 21:52:00,1709589120000,127.7,127.7,127.7,127.7,117170.0,133.1893,29 | |
| 2024-03-04 21:55:00,1709589300000,127.8,128.0,127.8,128.0,17480.0,127.8831,69 | |
| 2024-03-04 21:56:00,1709589360000,127.97,128.0,127.97,128.0,7810.0,128.0045,42 | |
| 2024-03-04 21:57:00,1709589420000,128.0,128.0,128.0,128.0,10820.0,127.9999,48 | |
| 2024-03-04 22:00:00,1709589600000,128.3,128.3,128.3,128.3,6540.0,128.2961,25 | |
| 2024-03-04 22:02:00,1709589720000,128.485,128.5,128.485,128.5,12730.0,128.4904,49 | |
| 2024-03-04 22:03:00,1709589780000,128.9579,128.993,128.6,128.993,13680.0,128.8533,50 | |
| 2024-03-04 22:04:00,1709589840000,129.0,129.2,129.0,129.2,10940.0,129.0501,63 | |
| 2024-03-04 22:05:00,1709589900000,129.499,129.5,129.2,129.2,29830.0,129.4189,95 | |
| 2024-03-04 22:06:00,1709589960000,129.492,129.492,129.492,129.492,6500.0,129.3409,42 | |
| 2024-03-04 22:08:00,1709590080000,129.495,129.5,129.495,129.5,11020.0,129.4907,36 | |
| 2024-03-04 22:10:00,1709590200000,129.7,129.948,129.7,129.948,16120.0,129.8113,86 | |
| 2024-03-04 22:11:00,1709590260000,130.192,130.299,130.192,130.299,7360.0,130.2581,48 | |
| 2024-03-04 22:12:00,1709590320000,130.0,130.0,130.0,130.0,10870.0,130.0239,74 | |
| 2024-03-04 22:13:00,1709590380000,130.2,130.2,130.2,130.2,8590.0,130.0805,43 | |
| 2024-03-04 22:14:00,1709590440000,130.185,130.185,130.185,130.185,3530.0,130.1042,13 | |
| 2024-03-04 22:15:00,1709590500000,130.0,130.0,130.0,130.0,7370.0,130.0048,33 | |
| 2024-03-04 22:16:00,1709590560000,129.55,129.55,129.55,129.55,3960.0,129.6996,30 | |
| 2024-03-04 22:18:00,1709590680000,129.7,129.994,129.7,129.989,7810.0,129.883,29 | |
| 2024-03-04 22:19:00,1709590740000,130.0,130.0,130.0,130.0,24250.0,130.002,42 | |
| 2024-03-04 22:24:00,1709591040000,129.498,129.738,129.498,129.532,9600.0,129.5437,44 | |
| 2024-03-04 22:26:00,1709591160000,129.5,129.5,129.5,129.5,5190.0,129.5693,23 | |
| 2024-03-04 22:27:00,1709591220000,129.5,129.53,129.5,129.53,9630.0,129.4866,34 | |
| 2024-03-04 22:30:00,1709591400000,129.0,129.43,129.0,129.43,10160.0,129.1852,24 | |
| 2024-03-04 22:32:00,1709591520000,129.3,129.469,129.3,129.3,11110.0,129.3585,19 | |
| 2024-03-04 22:35:00,1709591700000,129.5,129.5,129.5,129.5,6200.0,129.4982,29 | |
| 2024-03-04 22:37:00,1709591820000,129.499,129.499,129.499,129.499,7590.0,129.4475,26 | |
| 2024-03-04 22:40:00,1709592000000,129.502,129.502,129.502,129.502,2510.0,129.5067,13 | |
| 2024-03-04 22:41:00,1709592060000,129.6,129.6,129.5,129.5,4560.0,129.566,20 | |
| 2024-03-04 22:43:00,1709592180000,129.8,129.8,129.8,129.8,7100.0,129.7974,28 | |
| 2024-03-04 22:44:00,1709592240000,129.5,129.5,129.5,129.5,4430.0,129.5386,26 | |
| 2024-03-04 22:48:00,1709592480000,129.501,129.6,129.5,129.6,7170.0,129.5129,43 | |
| 2024-03-04 22:58:00,1709593080000,129.2,129.2,129.2,129.2,4460.0,129.2092,19 | |
| 2024-03-04 22:59:00,1709593140000,129.001,129.05,129.001,129.05,3300.0,129.0711,25 | |
| 2024-03-04 23:01:00,1709593260000,129.479,129.479,129.479,129.479,6640.0,129.2712,24 | |
| 2024-03-04 23:02:00,1709593320000,129.0,129.0,129.0,129.0,3100.0,129.0112,23 | |
| 2024-03-04 23:03:00,1709593380000,129.2,129.2,129.2,129.2,5200.0,129.1823,28 | |
| 2024-03-04 23:06:00,1709593560000,129.0,129.23,129.0,129.011,10160.0,129.1721,56 | |
| 2024-03-04 23:07:00,1709593620000,129.499,129.499,129.499,129.499,4290.0,129.1693,22 | |
| 2024-03-04 23:13:00,1709593980000,128.5,129.0,128.5,129.0,25460.0,128.6841,107 | |
| 2024-03-04 23:15:00,1709594100000,128.632,128.632,128.6,128.6,10440.0,128.6493,38 | |
| 2024-03-04 23:16:00,1709594160000,128.514,128.514,128.514,128.514,1550.0,128.5951,19 | |
| 2024-03-04 23:17:00,1709594220000,128.5,128.5,128.5,128.5,6250.0,128.5331,24 | |
| 2024-03-04 23:22:00,1709594520000,128.5,128.5,128.5,128.5,22000.0,128.5044,39 | |
| 2024-03-04 23:23:00,1709594580000,128.0,128.0,128.0,128.0,2030.0,128.1038,14 | |
| 2024-03-04 23:27:00,1709594820000,128.3,128.3,128.3,128.3,13150.0,128.2899,41 | |
| 2024-03-04 23:28:00,1709594880000,128.013,128.013,128.013,128.013,2810.0,128.0411,18 | |
| 2024-03-04 23:30:00,1709595000000,128.051,128.051,128.051,128.051,7110.0,128.0373,62 | |
| 2024-03-04 23:32:00,1709595120000,127.711,127.989,127.711,127.989,8030.0,127.8403,31 | |
| 2024-03-04 23:33:00,1709595180000,127.7,127.7,127.7,127.7,6590.0,127.8202,45 | |
| 2024-03-04 23:39:00,1709595540000,128.195,128.195,128.195,128.195,3450.0,128.1491,19 | |
| 2024-03-04 23:41:00,1709595660000,127.7307,127.7307,127.7307,127.7307,2040.0,127.9719,11 | |
| 2024-03-04 23:42:00,1709595720000,128.05,128.05,128.05,128.05,2410.0,127.9356,10 | |
| 2024-03-04 23:47:00,1709596020000,127.712,127.712,127.712,127.712,5250.0,127.6666,35 | |
| 2024-03-04 23:56:00,1709596560000,128.4,128.4,128.4,128.4,15780.0,128.4064,42 | |
| 2024-03-04 23:59:00,1709596740000,129.0,129.0,129.0,129.0,5960.0,129.0199,31 | |
| 2024-03-05 00:00:00,1709596800000,128.836,128.836,128.836,128.836,6540.0,128.8817,31 | |
| 2024-03-05 00:01:00,1709596860000,129.059,129.4,129.059,129.4,14920.0,129.29,35 | |
| 2024-03-05 00:02:00,1709596920000,129.448,129.6,129.448,129.6,10140.0,129.5709,32 | |
| 2024-03-05 00:04:00,1709597040000,129.8,129.8,129.8,129.8,6130.0,129.7657,21 | |
| 2024-03-05 00:06:00,1709597160000,130.0,130.0,130.0,130.0,19020.0,130.1243,91 | |
| 2024-03-05 00:08:00,1709597280000,130.613,130.613,130.613,130.613,6560.0,130.6196,36 | |
| 2024-03-05 00:09:00,1709597340000,131.0,131.5,131.0,131.5,13390.0,131.1099,69 | |
| 2024-03-05 00:10:00,1709597400000,131.491,131.5,131.491,131.5,5750.0,131.6227,35 | |
| 2024-03-05 00:12:00,1709597520000,131.7,131.7,131.7,131.7,8590.0,131.6998,60 | |
| 2024-03-05 00:22:00,1709598120000,132.849,132.849,132.788,132.788,6960.0,132.6796,36 | |
| 2024-03-05 00:30:00,1709598600000,131.8,131.8,131.8,131.8,5520.0,131.7485,38 | |
| 2024-03-05 00:33:00,1709598780000,131.6,131.622,131.414,131.414,8120.0,131.5899,45 | |
| 2024-03-05 00:41:00,1709599260000,131.6,131.6,131.6,131.6,2440.0,131.7008,8 | |
| 2024-03-05 00:42:00,1709599320000,132.0,132.0,132.0,132.0,8860.0,131.9826,32 | |
| 2024-03-05 00:44:00,1709599440000,132.461,132.461,132.461,132.461,4450.0,132.3754,20 | |
| 2024-03-05 00:45:00,1709599500000,132.5,132.5,132.5,132.5,8540.0,132.246,34 | |
| 2024-03-05 00:46:00,1709599560000,132.0,132.0,132.0,132.0,2740.0,132.0045,20 | |
| 2024-03-05 00:51:00,1709599860000,131.4,131.6,131.3,131.6,8250.0,131.4,32 | |
| 2024-03-05 00:57:00,1709600220000,131.2,131.2,131.2,131.2,2940.0,131.3361,36 | |
| 2024-03-05 00:58:00,1709600280000,131.2,131.2,131.2,131.2,2960.0,131.2509,25 | |
| 2024-03-05 09:00:00,1709629200000,127.001,127.001,127.001,127.001,3740.0,127.2282,44 | |
| 2024-03-05 09:11:00,1709629860000,125.45,125.45,125.45,125.45,4800.0,125.2269,54 | |
| 2024-03-05 09:35:00,1709631300000,124.35,124.35,124.35,124.35,5610.0,124.1052,43 | |
| 2024-03-05 09:38:00,1709631480000,122.0,122.0,122.0,122.0,8480.0,121.8325,91 | |
| 2024-03-05 09:41:00,1709631660000,120.27,120.27,120.27,120.27,9900.0,120.6511,98 | |
| 2024-03-05 09:45:00,1709631900000,116.5,116.5,116.5,116.5,7770.0,116.9646,66 | |
| 2024-03-05 09:47:00,1709632020000,116.0,116.0,116.0,116.0,11340.0,115.8506,58 | |
| 2024-03-05 09:48:00,1709632080000,117.0,117.0,117.0,117.0,4860.0,116.7668,32 | |
| 2024-03-05 09:52:00,1709632320000,118.443,118.5,118.443,118.5,12750.0,118.4759,32 | |
| 2024-03-05 09:53:00,1709632380000,117.8,117.8,117.8,117.8,4590.0,117.8599,16 | |
| 2024-03-05 09:54:00,1709632440000,119.0,119.0,117.2,117.2,7240.0,118.2638,46 | |
| 2024-03-05 09:55:00,1709632500000,119.1,119.1,119.1,119.1,1600.0,118.9141,17 | |
| 2024-03-05 09:58:00,1709632680000,119.79,119.79,119.79,119.79,2330.0,119.7486,15 | |
| 2024-03-05 10:02:00,1709632920000,119.79,119.79,119.79,119.79,6210.0,119.7876,39 | |
| 2024-03-05 10:18:00,1709633880000,121.4,121.4,121.4,121.4,2870.0,121.3235,27 | |
| 2024-03-05 10:20:00,1709634000000,122.4,122.4,122.4,122.4,3300.0,122.4123,38 | |
| 2024-03-05 10:23:00,1709634180000,122.0,122.0,122.0,122.0,3220.0,122.1666,33 | |
| 2024-03-05 10:28:00,1709634480000,122.5,122.5,122.5,122.5,7870.0,122.4789,24 | |
| 2024-03-05 10:31:00,1709634660000,121.293,121.293,121.293,121.293,5860.0,121.786,53 | |
| 2024-03-05 10:33:00,1709634780000,122.479,122.479,122.479,122.479,6330.0,122.4774,24 | |
| 2024-03-05 10:34:00,1709634840000,122.479,122.479,122.479,122.479,3260.0,122.4738,26 | |
| 2024-03-05 10:35:00,1709634900000,123.15,123.15,123.15,123.15,5520.0,123.1918,33 | |
| 2024-03-05 10:36:00,1709634960000,124.0,124.13,124.0,124.13,8670.0,123.8872,47 | |
| 2024-03-05 11:12:00,1709637120000,123.3,123.3,123.3,123.3,1360.0,123.2935,14 | |
| 2024-03-05 11:19:00,1709637540000,122.7,122.7,122.7,122.7,1210.0,122.6365,7 | |
| 2024-03-05 11:33:00,1709638380000,124.246,124.246,124.0,124.0,11580.0,124.0339,53 | |
| 2024-03-05 11:34:00,1709638440000,124.0,124.0,124.0,124.0,2520.0,123.892,14 | |
| 2024-03-05 11:35:00,1709638500000,123.515,123.515,123.515,123.515,3120.0,123.6895,22 | |
| 2024-03-05 11:52:00,1709639520000,126.5,126.5,126.5,126.5,7020.0,126.7072,58 | |
| 2024-03-05 11:56:00,1709639760000,126.0,126.0,126.0,126.0,3760.0,126.3692,46 | |
| 2024-03-05 12:00:00,1709640000000,126.23,129.3,126.057,129.3,70580.0,128.5185,200 | |
| 2024-03-05 12:02:00,1709640120000,127.7,127.7,127.7,127.7,8200.0,127.8806,79 | |
| 2024-03-05 12:04:00,1709640240000,127.7,127.7,127.7,127.7,10890.0,127.9318,79 | |
| 2024-03-05 12:06:00,1709640360000,128.5,128.5,128.4,128.4,36870.0,128.4915,80 | |
| 2024-03-05 12:08:00,1709640480000,128.5,128.5,128.5,128.5,11370.0,128.4997,30 | |
| 2024-03-05 12:12:00,1709640720000,128.98,128.98,128.98,128.98,7440.0,129.1443,60 | |
| 2024-03-05 12:14:00,1709640840000,129.877,129.877,129.2,129.2,18270.0,129.6866,89 | |
| 2024-03-05 12:15:00,1709640900000,130.0,130.0,130.0,130.0,10480.0,129.9147,59 | |
| 2024-03-05 12:18:00,1709641080000,130.0,130.0,130.0,130.0,6170.0,129.9037,75 | |
| 2024-03-05 12:21:00,1709641260000,129.3,129.3,129.3,129.3,5350.0,129.3433,66 | |
| 2024-03-05 12:23:00,1709641380000,128.8,128.8,128.8,128.8,9140.0,128.6943,57 | |
| 2024-03-05 12:31:00,1709641860000,128.688,128.7,128.688,128.7,6760.0,128.7019,27 | |
| 2024-03-05 12:35:00,1709642100000,128.475,128.799,128.475,128.799,5580.0,128.6009,21 | |
| 2024-03-05 12:37:00,1709642220000,128.8,128.8,128.8,128.8,5410.0,128.8345,36 | |
| 2024-03-05 12:39:00,1709642340000,128.8,128.8,128.8,128.8,5240.0,128.7987,21 | |
| 2024-03-05 12:40:00,1709642400000,128.7,128.7,128.7,128.7,2040.0,128.7456,16 | |
| 2024-03-05 12:54:00,1709643240000,128.8,128.8,128.8,128.8,7430.0,128.8215,25 | |
| 2024-03-05 12:57:00,1709643420000,128.7,128.7,128.7,128.7,3720.0,128.7293,29 | |
| 2024-03-05 13:00:00,1709643600000,128.0,130.0,127.3847,128.9,102460.0,128.7359,510 | |
| 2024-03-05 13:02:00,1709643720000,128.6,128.6,128.6,128.6,4580.0,128.6911,39 | |
| 2024-03-05 13:03:00,1709643780000,128.494,128.494,128.494,128.494,13250.0,128.0611,136 | |
| 2024-03-05 13:04:00,1709643840000,129.0,129.0,128.495,128.495,23240.0,128.6655,382 | |
| 2024-03-05 13:05:00,1709643900000,129.0,129.0,129.0,129.0,18310.0,128.6081,312 | |
| 2024-03-05 13:07:00,1709644020000,128.8,128.8,128.8,128.8,14150.0,128.9534,131 | |
| 2024-03-05 13:08:00,1709644080000,128.8,128.8,128.8,128.8,10180.0,129.0191,125 | |
| 2024-03-05 13:09:00,1709644140000,128.8,128.8,128.8,128.8,6470.0,128.7747,45 | |
| 2024-03-05 13:12:00,1709644320000,128.8,128.8,128.55,128.55,6160.0,128.6051,40 | |
| 2024-03-05 13:13:00,1709644380000,128.8,128.8,128.8,128.8,5560.0,128.7667,36 | |
| 2024-03-05 13:14:00,1709644440000,128.8,129.1,128.8,129.1,13850.0,128.998,90 | |
| 2024-03-05 13:15:00,1709644500000,129.497,129.5,129.497,129.5,11030.0,129.4807,54 | |
| 2024-03-05 13:17:00,1709644620000,129.7,129.7,129.7,129.7,5500.0,129.6687,39 | |
| 2024-03-05 13:18:00,1709644680000,129.799,130.0,129.799,130.0,26560.0,129.9203,98 | |
| 2024-03-05 13:19:00,1709644740000,130.1,130.1,129.1,129.602,22890.0,129.8032,95 | |
| 2024-03-05 13:20:00,1709644800000,129.9,129.9,129.9,129.9,6660.0,129.7987,45 | |
| 2024-03-05 13:21:00,1709644860000,129.98,129.98,129.98,129.98,5970.0,129.9672,55 | |
| 2024-03-05 13:22:00,1709644920000,130.6,130.8,130.6,130.8,16190.0,130.6509,81 | |
| 2024-03-05 13:23:00,1709644980000,130.0,130.0,130.0,130.0,9790.0,130.5851,87 | |
| 2024-03-05 13:24:00,1709645040000,130.1,130.1,130.1,130.1,9960.0,130.3505,49 | |
| 2024-03-05 13:25:00,1709645100000,130.0,130.0,130.0,130.0,10820.0,129.9505,80 | |
| 2024-03-05 13:26:00,1709645160000,129.498,129.498,129.0062,129.1,23650.0,129.2278,112 | |
| 2024-03-05 13:27:00,1709645220000,129.0,130.6,129.0,130.6,22190.0,129.3893,124 | |
| 2024-03-05 13:28:00,1709645280000,129.898,129.898,129.5,129.5,12720.0,129.6359,45 | |
| 2024-03-05 13:29:00,1709645340000,129.895,129.895,129.5,129.5,11490.0,129.6646,54 | |
| 2024-03-05 13:30:00,1709645400000,129.498,129.498,129.1,129.1,12560.0,129.3832,61 | |
| 2024-03-05 13:32:00,1709645520000,129.4509,129.4509,129.3,129.3,7860.0,129.1537,32 | |
| 2024-03-05 13:35:00,1709645700000,129.444,129.444,129.444,129.444,4220.0,129.4081,26 | |
| 2024-03-05 13:38:00,1709645880000,129.9,129.9,129.9,129.9,8760.0,129.8759,44 | |
| 2024-03-05 13:39:00,1709645940000,130.0,130.3,130.0,130.3,14910.0,130.2273,34 | |
| 2024-03-05 13:40:00,1709646000000,130.0,130.2,130.0,130.2,9370.0,130.0875,50 | |
| 2024-03-05 13:42:00,1709646120000,130.2,130.2,129.8,129.8,8720.0,129.9213,31 | |
| 2024-03-05 13:43:00,1709646180000,129.756,129.9,129.756,129.9,16250.0,129.8422,39 | |
| 2024-03-05 13:47:00,1709646420000,129.849,129.849,129.849,129.849,3410.0,129.8345,23 | |
| 2024-03-05 13:48:00,1709646480000,129.7,129.7,129.7,129.7,2080.0,129.666,16 | |
| 2024-03-05 13:50:00,1709646600000,129.5,129.6994,129.5,129.6994,9790.0,129.5186,56 | |
| 2024-03-05 13:53:00,1709646780000,129.3,129.3,129.3,129.3,4700.0,129.2668,29 | |
| 2024-03-05 13:55:00,1709646900000,129.599,129.6,129.599,129.6,15510.0,129.4327,53 | |
| 2024-03-05 14:06:00,1709647560000,128.5,128.7,128.5,128.7,5410.0,128.6328,17 | |
| 2024-03-05 14:07:00,1709647620000,128.7,128.98,128.7,128.98,8950.0,128.8275,35 | |
| 2024-03-05 14:08:00,1709647680000,128.513,128.988,128.513,128.988,8310.0,128.7232,43 | |
| 2024-03-05 14:09:00,1709647740000,128.8,128.8,128.501,128.501,4100.0,128.6021,18 | |
| 2024-03-05 14:10:00,1709647800000,128.513,128.65,128.3,128.3,32510.0,128.5511,102 | |
| 2024-03-05 14:11:00,1709647860000,128.003,128.003,127.5,127.555,26430.0,127.7341,184 | |
| 2024-03-05 14:12:00,1709647920000,127.2,127.2,127.2,127.2,10260.0,127.3427,82 | |
| 2024-03-05 14:13:00,1709647980000,127.3,127.5,127.3,127.5,12080.0,127.3882,70 | |
| 2024-03-05 14:14:00,1709648040000,127.351,127.351,127.35,127.35,6630.0,127.4344,50 | |
| 2024-03-05 14:15:00,1709648100000,127.1004,127.1004,127.1004,127.1004,3840.0,127.2546,41 | |
| 2024-03-05 14:16:00,1709648160000,127.3,127.3,127.3,127.3,21600.0,127.3513,56 | |
| 2024-03-05 14:17:00,1709648220000,127.5,128.0,127.147,128.0,21600.0,127.6928,58 | |
| 2024-03-05 14:18:00,1709648280000,127.388,127.388,127.388,127.388,4790.0,127.2786,34 | |
| 2024-03-05 14:19:00,1709648340000,127.0,127.0,126.708,126.708,31250.0,126.8541,136 | |
| 2024-03-05 14:20:00,1709648400000,126.937,126.937,126.7,126.7,11390.0,126.7359,70 | |
| 2024-03-05 14:21:00,1709648460000,126.3,126.3,125.0,125.0,25520.0,125.5728,194 | |
| 2024-03-05 14:22:00,1709648520000,125.0,125.088,124.0,124.0,37010.0,124.7854,177 | |
| 2024-03-05 14:24:00,1709648640000,124.0,124.0,123.867,123.867,14060.0,123.9563,125 | |
| 2024-03-05 14:25:00,1709648700000,123.3,123.31,122.624,123.0249,26830.0,123.2101,181 | |
| 2024-03-05 14:26:00,1709648760000,124.22,124.22,123.666,123.8,15230.0,123.8521,111 | |
| 2024-03-05 14:27:00,1709648820000,124.0,124.8,124.0,124.8,25870.0,124.243,145 | |
| 2024-03-05 14:28:00,1709648880000,124.001,124.001,123.75,123.75,14300.0,123.9129,73 | |
| 2024-03-05 14:29:00,1709648940000,123.61,123.61,123.55,123.55,24090.0,123.7268,73 | |
| 2024-03-05 14:30:00,1709649000000,124.419,125.0,123.2,123.898,850630.0,124.199,3272 | |
| 2024-03-05 14:31:00,1709649060000,123.5485,123.551,121.302,122.501,384700.0,122.3101,1847 | |
| 2024-03-05 14:32:00,1709649120000,122.712,124.98,122.712,124.6635,251640.0,124.0171,1248 | |
| 2024-03-05 14:33:00,1709649180000,124.8686,124.997,123.5,124.0,221320.0,124.0889,1095 | |
| 2024-03-05 14:34:00,1709649240000,123.6445,124.9,123.6,124.204,182350.0,124.3233,829 | |
| 2024-03-05 14:35:00,1709649300000,124.2219,125.0,123.7,124.9,314390.0,124.3089,1357 | |
| 2024-03-05 14:36:00,1709649360000,125.0,126.5,124.9582,126.136,348320.0,125.9928,1310 | |
| 2024-03-05 14:37:00,1709649420000,126.251,127.499,125.797,127.093,242460.0,126.4441,1018 | |
| 2024-03-05 14:38:00,1709649480000,127.386,128.255,127.0,128.255,182930.0,127.7995,945 | |
| 2024-03-05 14:39:00,1709649540000,128.365,128.91,127.9436,128.9005,351380.0,128.6462,1169 | |
| 2024-03-05 14:40:00,1709649600000,129.084,130.3795,128.7315,130.205,469340.0,129.8396,1269 | |
| 2024-03-05 14:41:00,1709649660000,130.319,130.899,128.875,128.89,368790.0,130.2268,1304 | |
| 2024-03-05 14:42:00,1709649720000,128.516,130.181,128.515,129.811,137770.0,129.5027,568 | |
| 2024-03-05 14:43:00,1709649780000,129.617,132.5,129.617,132.5,293240.0,131.4256,1229 | |
| 2024-03-05 14:44:00,1709649840000,132.7269,133.647,132.1707,132.618,406470.0,133.042,1289 | |
| 2024-03-05 14:45:00,1709649900000,132.338,133.0,131.1383,133.0,354170.0,131.9044,893 | |
| 2024-03-05 14:46:00,1709649960000,133.0,133.7511,132.7023,133.698,327430.0,133.2749,874 | |
| 2024-03-05 14:47:00,1709650020000,133.779,133.779,131.3,131.75,207820.0,132.2548,799 | |
| 2024-03-05 14:48:00,1709650080000,131.947,132.128,130.013,130.706,188050.0,130.7023,693 | |
| 2024-03-05 14:49:00,1709650140000,130.32,131.9,130.0114,131.1535,173680.0,130.9266,570 | |
| 2024-03-05 14:50:00,1709650200000,131.139,131.399,130.0139,131.026,233150.0,130.8696,816 | |
| 2024-03-05 14:51:00,1709650260000,131.074,132.9,130.7034,132.577,274550.0,132.1965,1000 | |
| 2024-03-05 14:52:00,1709650320000,132.201,132.899,131.2,131.2,157630.0,132.0771,558 | |
| 2024-03-05 14:53:00,1709650380000,131.3265,131.3265,130.325,131.2035,104820.0,130.9387,502 | |
| 2024-03-05 14:54:00,1709650440000,131.3095,131.3095,130.554,130.5998,94620.0,130.9386,452 | |
| 2024-03-05 14:55:00,1709650500000,130.8805,131.4188,129.2,129.2,246030.0,130.4727,954 | |
| 2024-03-05 14:56:00,1709650560000,129.182,129.318,127.301,128.4045,284910.0,128.3369,1153 | |
| 2024-03-05 14:57:00,1709650620000,128.819,129.288,127.5501,127.955,275980.0,128.3347,786 | |
| 2024-03-05 14:58:00,1709650680000,128.459,128.819,127.805,128.519,104980.0,128.2618,454 | |
| 2024-03-05 14:59:00,1709650740000,129.309,129.309,128.586,129.293,118400.0,128.8658,422 | |
| 2024-03-05 15:00:00,1709650800000,129.1595,129.7172,128.587,129.3885,124150.0,129.1241,488 | |
| 2024-03-05 15:01:00,1709650860000,129.5818,130.115,129.3,130.0,136210.0,129.7089,554 | |
| 2024-03-05 15:02:00,1709650920000,129.846,131.0656,129.6635,130.577,109190.0,130.4455,550 | |
| 2024-03-05 15:03:00,1709650980000,131.0229,131.7,130.577,131.141,128330.0,131.1496,575 | |
| 2024-03-05 15:04:00,1709651040000,131.792,132.1369,130.578,130.801,275140.0,131.7247,910 | |
| 2024-03-05 15:05:00,1709651100000,130.705,130.9025,125.6,125.6,552990.0,128.5069,1873 | |
| 2024-03-05 15:06:00,1709651160000,125.852,128.7,125.6,128.38,331620.0,127.2298,942 | |
| 2024-03-05 15:07:00,1709651220000,128.375,128.375,126.515,126.619,182060.0,127.567,703 | |
| 2024-03-05 15:08:00,1709651280000,127.072,128.1995,127.017,127.067,155900.0,127.6785,538 | |
| 2024-03-05 15:09:00,1709651340000,126.9,126.901,124.8,124.8,216310.0,125.7045,980 | |
| 2024-03-05 15:10:00,1709651400000,124.865,125.295,124.356,125.295,177610.0,124.7072,806 | |
| 2024-03-05 15:11:00,1709651460000,125.705,125.8901,123.5,123.9465,258910.0,124.5242,944 | |
| 2024-03-05 15:12:00,1709651520000,124.203,125.167,124.0362,125.1382,113440.0,124.6016,479 | |
| 2024-03-05 15:13:00,1709651580000,125.0,126.989,124.981,126.3343,176610.0,126.0607,651 | |
| 2024-03-05 15:14:00,1709651640000,125.522,126.653,125.522,126.4065,72280.0,126.3271,371 | |
| 2024-03-05 15:15:00,1709651700000,126.309,126.4466,125.514,125.975,130100.0,125.8111,476 | |
| 2024-03-05 15:16:00,1709651760000,125.7505,126.514,125.7298,125.7298,102920.0,126.1812,400 | |
| 2024-03-05 15:17:00,1709651820000,125.686,126.3,124.954,126.3,111950.0,125.505,578 | |
| 2024-03-05 15:18:00,1709651880000,126.034,126.093,123.791,124.108,192820.0,124.7057,905 | |
| 2024-03-05 15:19:00,1709651940000,123.866,124.819,123.238,123.45,344840.0,123.8013,544 | |
| 2024-03-05 15:20:00,1709652000000,123.221,123.618,122.202,122.4512,272050.0,123.1119,989 | |
| 2024-03-05 15:21:00,1709652060000,122.202,123.3,122.2,123.271,117500.0,122.8297,531 | |
| 2024-03-05 15:22:00,1709652120000,123.5,124.25,123.5,123.707,57820.0,123.7634,372 | |
| 2024-03-05 15:23:00,1709652180000,123.6845,123.7,123.335,123.605,86910.0,123.535,448 | |
| 2024-03-05 15:24:00,1709652240000,123.593,124.119,122.7005,122.7005,120350.0,123.3231,625 | |
| 2024-03-05 15:25:00,1709652300000,122.95,123.4085,122.201,122.201,128640.0,122.8773,566 | |
| 2024-03-05 15:26:00,1709652360000,122.2165,123.58,122.2,123.58,105310.0,122.569,491 | |
| 2024-03-05 15:27:00,1709652420000,123.101,123.236,122.047,122.164,98080.0,122.5859,407 | |
| 2024-03-05 15:28:00,1709652480000,122.161,123.276,121.801,122.259,145000.0,122.4355,639 | |
| 2024-03-05 15:29:00,1709652540000,122.5045,122.67,121.3,121.461,171640.0,121.871,843 | |
| 2024-03-05 15:30:00,1709652600000,121.3,121.6,120.1,120.723,327570.0,120.677,1233 | |
| 2024-03-05 15:31:00,1709652660000,120.532,121.0,119.901,120.001,474440.0,120.1514,1880 | |
| 2024-03-05 15:32:00,1709652720000,120.0,120.001,119.0,119.001,450280.0,119.4674,1572 | |
| 2024-03-05 15:33:00,1709652780000,119.214,119.3851,118.111,119.0,210650.0,118.8269,971 | |
| 2024-03-05 15:34:00,1709652840000,118.5995,119.999,118.456,119.692,243850.0,119.3237,822 | |
| 2024-03-05 15:35:00,1709652900000,119.802,120.0,119.3363,119.3363,211710.0,119.8178,678 | |
| 2024-03-05 15:36:00,1709652960000,119.29,119.369,117.0,117.244,231830.0,118.2017,1274 | |
| 2024-03-05 15:37:00,1709653020000,117.555,117.881,116.05,116.065,233420.0,117.0031,985 | |
| 2024-03-05 15:38:00,1709653080000,116.0,116.348,115.5,115.7,334350.0,115.8962,1336 | |
| 2024-03-05 15:39:00,1709653140000,115.523,115.523,113.705,114.2935,687120.0,114.6761,2095 | |
| 2024-03-05 15:40:00,1709653200000,114.0125,117.466,113.852,117.037,370600.0,116.1813,1131 | |
| 2024-03-05 15:41:00,1709653260000,117.061,117.449,116.101,116.182,199920.0,116.7665,699 | |
| 2024-03-05 15:42:00,1709653320000,116.399,116.499,115.0609,115.105,131510.0,115.9666,645 | |
| 2024-03-05 15:43:00,1709653380000,115.419,116.899,114.734,116.899,154920.0,115.3986,629 | |
| 2024-03-05 15:44:00,1709653440000,116.522,117.162,116.2,116.399,124670.0,116.6788,522 | |
| 2024-03-05 15:45:00,1709653500000,116.3,117.499,116.0,117.499,97420.0,116.7469,404 | |
| 2024-03-05 15:46:00,1709653560000,117.209,117.9844,116.755,117.8117,124470.0,117.495,545 | |
| 2024-03-05 15:47:00,1709653620000,117.868,118.4,117.475,118.2815,112280.0,117.834,548 | |
| 2024-03-05 15:48:00,1709653680000,118.391,118.595,118.0244,118.595,129400.0,118.3682,579 | |
| 2024-03-05 15:49:00,1709653740000,118.69,118.69,118.138,118.199,106060.0,118.3676,522 | |
| 2024-03-05 15:50:00,1709653800000,118.2,119.4422,118.0499,119.4422,106130.0,118.8084,443 | |
| 2024-03-05 15:51:00,1709653860000,119.318,119.318,118.639,118.639,123360.0,119.0342,509 | |
| 2024-03-05 15:52:00,1709653920000,118.639,120.003,118.508,119.998,139070.0,119.5363,623 | |
| 2024-03-05 15:53:00,1709653980000,119.996,120.101,119.161,119.421,150400.0,119.7238,644 | |
| 2024-03-05 15:54:00,1709654040000,119.421,119.5645,119.0,119.463,125010.0,119.2533,565 | |
| 2024-03-05 15:55:00,1709654100000,119.537,119.673,118.5607,118.5607,246820.0,119.2898,609 | |
| 2024-03-05 15:56:00,1709654160000,118.5235,118.5235,117.2,117.4325,273940.0,117.8252,657 | |
| 2024-03-05 15:57:00,1709654220000,117.56,117.599,116.551,117.3878,175480.0,117.0315,517 | |
| 2024-03-05 15:58:00,1709654280000,117.232,117.453,116.808,117.0155,106780.0,117.0948,355 | |
| 2024-03-05 15:59:00,1709654340000,117.05,117.599,117.05,117.05,88730.0,117.3065,364 | |
| 2024-03-05 16:00:00,1709654400000,117.09,118.5865,117.09,118.2865,68700.0,117.7919,278 | |
| 2024-03-05 16:01:00,1709654460000,118.539,118.571,117.106,117.106,78080.0,117.771,338 | |
| 2024-03-05 16:02:00,1709654520000,117.2,117.2,116.141,116.141,233050.0,116.6486,348 | |
| 2024-03-05 16:03:00,1709654580000,116.303,116.792,115.373,115.482,119160.0,116.1526,505 | |
| 2024-03-05 16:04:00,1709654640000,115.924,116.489,115.8785,116.382,67480.0,116.154,347 | |
| 2024-03-05 16:05:00,1709654700000,115.554,116.3364,115.336,115.5,111280.0,115.791,377 | |
| 2024-03-05 16:06:00,1709654760000,115.0,115.186,114.506,114.6942,123640.0,114.8603,590 | |
| 2024-03-05 16:07:00,1709654820000,114.899,115.3042,114.541,114.541,121800.0,114.9431,525 | |
| 2024-03-05 16:08:00,1709654880000,114.7045,114.909,114.0122,114.4605,169520.0,114.3836,645 | |
| 2024-03-05 16:09:00,1709654940000,114.806,115.041,114.381,114.5,159400.0,114.7132,586 | |
| 2024-03-05 16:10:00,1709655000000,114.1,114.497,113.2492,113.321,165480.0,113.7045,808 | |
| 2024-03-05 16:11:00,1709655060000,113.3115,113.888,112.336,112.336,160340.0,113.185,823 | |
| 2024-03-05 16:12:00,1709655120000,112.5356,112.9,110.6031,110.6031,515960.0,111.5153,1317 | |
| 2024-03-05 16:13:00,1709655180000,110.601,113.092,110.601,112.5796,288510.0,112.2333,829 | |
| 2024-03-05 16:14:00,1709655240000,112.348,113.218,111.765,111.974,152630.0,112.5111,545 | |
| 2024-03-05 16:15:00,1709655300000,112.526,112.851,112.0056,112.203,113590.0,112.3979,513 | |
| 2024-03-05 16:16:00,1709655360000,112.4086,113.153,111.901,112.0,141570.0,112.6257,531 | |
| 2024-03-05 16:17:00,1709655420000,112.5,112.5,111.1,111.3554,134270.0,111.764,548 | |
| 2024-03-05 16:18:00,1709655480000,111.797,112.0,111.1032,111.2925,171370.0,111.4804,617 | |
| 2024-03-05 16:19:00,1709655540000,111.229,111.9359,111.226,111.8505,130420.0,111.6643,489 | |
| 2024-03-05 16:20:00,1709655600000,112.0,112.0,111.0,111.1,129080.0,111.4858,623 | |
| 2024-03-05 16:21:00,1709655660000,111.0,111.357,110.4245,111.357,242160.0,110.8821,735 | |
| 2024-03-05 16:22:00,1709655720000,110.9801,111.703,110.2,111.3195,247580.0,111.0188,743 | |
| 2024-03-05 16:23:00,1709655780000,111.215,111.3,110.401,111.0,201950.0,110.8678,660 | |
| 2024-03-05 16:24:00,1709655840000,110.962,111.2,108.8,110.244,578750.0,110.1599,1948 | |
| 2024-03-05 16:25:00,1709655900000,110.037,111.305,110.037,111.1,250300.0,110.9241,875 | |
| 2024-03-05 16:26:00,1709655960000,111.1,111.305,110.55,111.0,68730.0,110.9341,455 | |
| 2024-03-05 16:27:00,1709656020000,111.189,112.77,111.1635,112.77,233930.0,111.8765,749 | |
| 2024-03-05 16:28:00,1709656080000,112.4274,113.0049,112.034,113.0049,146940.0,112.6251,636 | |
| 2024-03-05 16:29:00,1709656140000,113.2,114.3275,113.0,114.298,260740.0,113.724,746 | |
| 2024-03-05 16:30:00,1709656200000,114.0,115.093,114.0,114.697,234020.0,114.6314,819 | |
| 2024-03-05 16:31:00,1709656260000,114.697,115.1262,114.5,114.965,110020.0,114.8049,515 | |
| 2024-03-05 16:32:00,1709656320000,115.0,115.167,113.977,114.162,138260.0,114.687,637 | |
| 2024-03-05 16:33:00,1709656380000,114.3,115.0,114.25,115.0,87550.0,114.6818,425 | |
| 2024-03-05 16:34:00,1709656440000,114.869,115.1115,114.5,114.5,112160.0,114.7925,485 | |
| 2024-03-05 16:35:00,1709656500000,114.36,114.36,113.528,113.562,71480.0,113.7773,436 | |
| 2024-03-05 16:36:00,1709656560000,113.4107,114.469,113.4107,114.349,46730.0,113.8652,289 | |
| 2024-03-05 16:37:00,1709656620000,114.25,115.59,114.178,115.363,127010.0,114.8516,481 | |
| 2024-03-05 16:38:00,1709656680000,115.036,115.5605,114.5,114.5,89940.0,114.9215,378 | |
| 2024-03-05 16:39:00,1709656740000,114.2291,114.472,114.0452,114.472,31470.0,114.3164,176 | |
| 2024-03-05 16:40:00,1709656800000,114.1,114.373,114.001,114.373,42940.0,114.2279,218 | |
| 2024-03-05 16:41:00,1709656860000,114.5887,114.5887,113.9,114.005,113270.0,114.1549,329 | |
| 2024-03-05 16:42:00,1709656920000,114.267,114.6,114.267,114.399,37900.0,114.4233,202 | |
| 2024-03-05 16:43:00,1709656980000,114.724,114.724,113.881,113.893,61160.0,114.2456,276 | |
| 2024-03-05 16:44:00,1709657040000,113.893,114.243,113.445,114.156,72800.0,113.8434,346 | |
| 2024-03-05 16:45:00,1709657100000,114.4633,114.6505,114.371,114.6175,84740.0,114.4437,297 | |
| 2024-03-05 16:46:00,1709657160000,114.759,115.468,114.3,114.601,114800.0,114.9935,353 | |
| 2024-03-05 16:47:00,1709657220000,114.8,115.055,114.48,114.48,50300.0,114.8114,221 | |
| 2024-03-05 16:48:00,1709657280000,114.596,114.596,113.814,113.9046,83670.0,114.1584,306 | |
| 2024-03-05 16:49:00,1709657340000,114.0615,114.672,114.0615,114.282,61850.0,114.3779,214 | |
| 2024-03-05 16:50:00,1709657400000,114.461,114.696,114.229,114.301,67960.0,114.4578,280 | |
| 2024-03-05 16:51:00,1709657460000,114.436,114.592,114.001,114.136,56580.0,114.3544,235 | |
| 2024-03-05 16:52:00,1709657520000,114.135,114.2895,113.602,114.0,155850.0,113.9521,530 | |
| 2024-03-05 16:53:00,1709657580000,114.207,114.559,114.162,114.559,25990.0,114.3854,156 | |
| 2024-03-05 16:54:00,1709657640000,114.605,114.605,113.929,114.037,42150.0,114.1273,233 | |
| 2024-03-05 16:55:00,1709657700000,114.087,114.505,114.087,114.505,36600.0,114.335,182 | |
| 2024-03-05 16:56:00,1709657760000,114.6,115.972,114.2,115.972,93910.0,115.145,403 | |
| 2024-03-05 16:57:00,1709657820000,115.645,116.261,115.5119,115.7565,88030.0,115.847,395 | |
| 2024-03-05 16:58:00,1709657880000,115.987,115.987,115.523,115.823,54090.0,115.7598,319 | |
| 2024-03-05 16:59:00,1709657940000,115.85,116.766,115.85,116.404,66020.0,116.1843,299 | |
| 2024-03-05 17:00:00,1709658000000,116.382,116.4,116.1,116.15,52330.0,116.2486,252 | |
| 2024-03-05 17:01:00,1709658060000,116.284,116.334,115.501,115.501,59110.0,115.9458,320 | |
| 2024-03-05 17:02:00,1709658120000,115.611,115.99,115.611,115.855,31040.0,115.7652,166 | |
| 2024-03-05 17:03:00,1709658180000,116.052,116.07,115.5331,115.5331,56560.0,115.6575,271 | |
| 2024-03-05 17:04:00,1709658240000,115.533,115.558,115.05,115.05,164840.0,115.3535,494 | |
| 2024-03-05 17:05:00,1709658300000,114.847,115.123,114.505,114.969,137400.0,114.8106,511 | |
| 2024-03-05 17:06:00,1709658360000,114.916,114.916,114.177,114.177,94390.0,114.5537,325 | |
| 2024-03-05 17:07:00,1709658420000,114.125,114.222,113.0,113.0,124420.0,113.6979,548 | |
| 2024-03-05 17:08:00,1709658480000,113.156,113.964,112.9,113.964,78730.0,113.2047,357 | |
| 2024-03-05 17:09:00,1709658540000,113.461,113.492,112.0001,112.555,117670.0,112.9053,423 | |
| 2024-03-05 17:10:00,1709658600000,112.003,112.5,111.651,112.422,90660.0,112.2529,477 | |
| 2024-03-05 17:11:00,1709658660000,112.5,112.903,112.251,112.903,60980.0,112.6472,222 | |
| 2024-03-05 17:12:00,1709658720000,113.08,113.798,113.001,113.448,109730.0,113.3451,385 | |
| 2024-03-05 17:13:00,1709658780000,113.5175,113.5175,113.061,113.1028,41140.0,113.2085,208 | |
| 2024-03-05 17:14:00,1709658840000,112.979,113.4,112.9675,113.4,37990.0,113.1839,233 | |
| 2024-03-05 17:15:00,1709658900000,113.599,113.6,113.37,113.374,43110.0,113.4365,214 | |
| 2024-03-05 17:16:00,1709658960000,113.585,113.932,113.585,113.907,58090.0,113.7223,284 | |
| 2024-03-05 17:17:00,1709659020000,113.718,113.921,113.524,113.8524,26890.0,113.7224,172 | |
| 2024-03-05 17:18:00,1709659080000,113.769,114.0,113.689,114.0,53730.0,113.7889,282 | |
| 2024-03-05 17:19:00,1709659140000,113.95,114.6561,113.929,114.6561,34170.0,114.1102,242 | |
| 2024-03-05 17:20:00,1709659200000,114.3065,114.7205,114.259,114.7,107560.0,114.5467,274 | |
| 2024-03-05 17:21:00,1709659260000,114.836,116.3,114.75,116.3,117960.0,115.5943,404 | |
| 2024-03-05 17:22:00,1709659320000,116.5,117.3648,116.406,116.975,137290.0,116.7957,539 | |
| 2024-03-05 17:23:00,1709659380000,117.0802,117.5,116.8,117.4855,95810.0,117.1992,370 | |
| 2024-03-05 17:24:00,1709659440000,117.544,118.102,117.455,117.851,133190.0,117.7545,487 | |
| 2024-03-05 17:25:00,1709659500000,117.815,118.586,117.804,118.501,175520.0,118.2805,498 | |
| 2024-03-05 17:26:00,1709659560000,118.598,119.0,117.7396,118.893,139530.0,118.5094,533 | |
| 2024-03-05 17:27:00,1709659620000,118.88,119.298,118.487,118.656,94510.0,118.9228,339 | |
| 2024-03-05 17:28:00,1709659680000,118.8,118.8,118.0,118.0,99510.0,118.2553,254 | |
| 2024-03-05 17:29:00,1709659740000,117.733,118.04,117.205,118.04,71610.0,117.7581,334 | |
| 2024-03-05 17:30:00,1709659800000,118.1,118.196,117.482,117.482,46340.0,117.9669,207 | |
| 2024-03-05 17:31:00,1709659860000,117.5025,118.12,117.477,117.5,67060.0,117.7036,300 | |
| 2024-03-05 17:32:00,1709659920000,117.372,117.937,117.372,117.7514,98040.0,117.7937,222 | |
| 2024-03-05 17:33:00,1709659980000,118.0,118.0856,117.207,117.83,45820.0,117.6,208 | |
| 2024-03-05 17:34:00,1709660040000,117.5,117.5,116.8,117.376,55450.0,117.1254,270 | |
| 2024-03-05 17:35:00,1709660100000,116.982,117.346,116.8,117.338,25540.0,117.0453,175 | |
| 2024-03-05 17:36:00,1709660160000,117.1674,117.799,117.1,117.799,75700.0,117.5332,281 | |
| 2024-03-05 17:37:00,1709660220000,117.4907,117.8,117.0071,117.0071,77870.0,117.5466,195 | |
| 2024-03-05 17:38:00,1709660280000,117.388,117.8,116.876,117.8,62070.0,117.557,205 | |
| 2024-03-05 17:39:00,1709660340000,117.821,118.0125,117.7,117.7751,59470.0,117.8064,209 | |
| 2024-03-05 17:40:00,1709660400000,118.065,118.449,117.681,118.391,92990.0,118.0996,290 | |
| 2024-03-05 17:41:00,1709660460000,118.5,119.055,118.49,119.0276,128290.0,118.7404,345 | |
| 2024-03-05 17:42:00,1709660520000,118.919,119.2,118.6,118.894,48710.0,118.8217,255 | |
| 2024-03-05 17:43:00,1709660580000,118.969,119.0272,118.7455,118.8562,41770.0,118.9239,215 | |
| 2024-03-05 17:44:00,1709660640000,119.198,119.449,118.921,119.449,69460.0,119.168,316 | |
| 2024-03-05 17:45:00,1709660700000,119.6,119.6,119.041,119.3484,82510.0,119.3772,311 | |
| 2024-03-05 17:46:00,1709660760000,119.3,120.399,119.3,120.3,139440.0,119.8734,525 | |
| 2024-03-05 17:47:00,1709660820000,120.001,120.3701,119.601,119.6202,104760.0,119.9283,404 | |
| 2024-03-05 17:48:00,1709660880000,119.999,120.399,119.9565,119.981,133080.0,120.0575,317 | |
| 2024-03-05 17:49:00,1709660940000,119.9854,120.1938,119.559,119.559,101860.0,119.8754,343 | |
| 2024-03-05 17:50:00,1709661000000,119.494,119.911,119.217,119.6796,87310.0,119.569,341 | |
| 2024-03-05 17:51:00,1709661060000,119.7534,119.7534,119.5048,119.649,27120.0,119.6312,166 | |
| 2024-03-05 17:52:00,1709661120000,119.699,120.2999,119.699,120.081,65350.0,120.0349,267 | |
| 2024-03-05 17:53:00,1709661180000,119.797,120.396,119.797,120.3192,50770.0,120.0057,203 | |
| 2024-03-05 17:54:00,1709661240000,120.026,120.2,119.5484,119.6485,162900.0,119.9963,447 | |
| 2024-03-05 17:55:00,1709661300000,119.577,119.939,119.393,119.7085,71680.0,119.6243,381 | |
| 2024-03-05 17:56:00,1709661360000,119.709,119.709,119.267,119.2735,36290.0,119.4859,210 | |
| 2024-03-05 17:57:00,1709661420000,119.4155,120.798,119.4155,120.49,150010.0,120.1425,457 | |
| 2024-03-05 17:58:00,1709661480000,120.59,120.9,120.5145,120.9,57240.0,120.6436,293 | |
| 2024-03-05 17:59:00,1709661540000,120.8999,120.9,120.515,120.8,59170.0,120.7487,279 | |
| 2024-03-05 18:00:00,1709661600000,120.8224,120.8224,119.692,120.1,114250.0,120.1775,332 | |
| 2024-03-05 18:01:00,1709661660000,119.9242,120.2,119.13,119.13,122050.0,119.7852,432 | |
| 2024-03-05 18:02:00,1709661720000,118.988,119.126,118.6625,118.898,88840.0,118.9575,342 | |
| 2024-03-05 18:03:00,1709661780000,118.8913,119.295,118.662,118.9555,48460.0,118.8989,173 | |
| 2024-03-05 18:04:00,1709661840000,119.2839,119.2839,118.9,118.9,26740.0,118.9945,166 | |
| 2024-03-05 18:05:00,1709661900000,119.0,119.289,118.72,119.289,24860.0,118.9072,120 | |
| 2024-03-05 18:06:00,1709661960000,119.031,119.031,118.218,118.457,62580.0,118.5168,247 | |
| 2024-03-05 18:07:00,1709662020000,118.772,118.778,118.144,118.631,40550.0,118.5382,154 | |
| 2024-03-05 18:08:00,1709662080000,118.773,119.0,118.532,118.645,25420.0,118.7492,131 | |
| 2024-03-05 18:09:00,1709662140000,118.759,118.973,118.531,118.8,22360.0,118.7801,142 | |
| 2024-03-05 18:10:00,1709662200000,118.643,119.3,118.622,119.081,91920.0,118.9616,270 | |
| 2024-03-05 18:11:00,1709662260000,119.08,119.08,118.592,118.61,25140.0,118.7856,112 | |
| 2024-03-05 18:12:00,1709662320000,119.0,119.032,118.4302,118.6285,29700.0,118.5735,132 | |
| 2024-03-05 18:13:00,1709662380000,118.538,118.538,118.2,118.201,24550.0,118.3414,113 | |
| 2024-03-05 18:14:00,1709662440000,118.297,118.363,118.18,118.2226,28850.0,118.2722,112 | |
| 2024-03-05 18:15:00,1709662500000,118.2558,118.6263,118.117,118.6,47690.0,118.4449,185 | |
| 2024-03-05 18:16:00,1709662560000,118.694,119.172,118.692,119.152,75990.0,118.9138,249 | |
| 2024-03-05 18:17:00,1709662620000,119.202,119.652,119.202,119.427,22590.0,119.3934,129 | |
| 2024-03-05 18:18:00,1709662680000,119.2,119.292,118.9,118.99,34740.0,119.107,176 | |
| 2024-03-05 18:19:00,1709662740000,118.772,119.2,118.593,118.611,22190.0,118.7711,112 | |
| 2024-03-05 18:20:00,1709662800000,118.614,118.8,118.382,118.382,41760.0,118.5325,219 | |
| 2024-03-05 18:21:00,1709662860000,118.1,118.101,117.626,117.6384,78380.0,117.8779,344 | |
| 2024-03-05 18:22:00,1709662920000,118.109,118.109,117.6866,117.9539,30850.0,117.9577,145 | |
| 2024-03-05 18:23:00,1709662980000,118.1,118.464,117.8918,117.8918,23030.0,118.1603,124 | |
| 2024-03-05 18:24:00,1709663040000,118.0126,118.424,118.011,118.424,15140.0,118.136,125 | |
| 2024-03-05 18:25:00,1709663100000,118.126,118.126,117.8335,117.8845,24380.0,117.993,130 | |
| 2024-03-05 18:26:00,1709663160000,118.029,118.156,117.8514,118.156,20610.0,118.0714,138 | |
| 2024-03-05 18:27:00,1709663220000,118.2,118.7,118.2,118.7,56490.0,118.4361,237 | |
| 2024-03-05 18:28:00,1709663280000,118.401,118.933,118.401,118.4302,24100.0,118.5824,128 | |
| 2024-03-05 18:29:00,1709663340000,118.785,118.785,118.1952,118.1952,30770.0,118.3932,143 | |
| 2024-03-05 18:30:00,1709663400000,118.17,118.17,117.94,117.94,101100.0,118.1329,161 | |
| 2024-03-05 18:31:00,1709663460000,117.9,118.0,117.866,118.0,27010.0,117.9332,185 | |
| 2024-03-05 18:32:00,1709663520000,118.022,118.3,118.006,118.242,32790.0,118.1324,133 | |
| 2024-03-05 18:33:00,1709663580000,118.053,118.26,118.0,118.1192,41520.0,118.0696,122 | |
| 2024-03-05 18:34:00,1709663640000,118.296,118.8,118.182,118.6,63580.0,118.4909,234 | |
| 2024-03-05 18:35:00,1709663700000,118.908,119.399,118.908,119.1,67300.0,119.1797,248 | |
| 2024-03-05 18:36:00,1709663760000,119.4392,119.4392,118.7086,118.7086,37650.0,119.0364,173 | |
| 2024-03-05 18:37:00,1709663820000,118.8,118.8,118.377,118.4,40540.0,118.5828,195 | |
| 2024-03-05 18:38:00,1709663880000,118.245,118.245,117.812,117.812,62910.0,118.1076,242 | |
| 2024-03-05 18:39:00,1709663940000,118.1,118.548,118.1,118.3655,49930.0,118.2239,212 | |
| 2024-03-05 18:41:00,1709664060000,117.753,117.95,117.753,117.7825,23820.0,117.8462,129 | |
| 2024-03-05 18:42:00,1709664120000,117.812,118.4448,117.812,118.122,56160.0,118.1097,253 | |
| 2024-03-05 18:43:00,1709664180000,118.695,118.942,118.695,118.942,21610.0,118.3327,157 | |
| 2024-03-05 18:44:00,1709664240000,118.333,118.333,118.28,118.28,12800.0,118.2219,121 | |
| 2024-03-05 18:45:00,1709664300000,118.209,118.303,117.223,117.223,125130.0,117.7767,379 | |
| 2024-03-05 18:46:00,1709664360000,117.2,117.201,115.82,116.0,154100.0,116.1587,493 | |
| 2024-03-05 18:47:00,1709664420000,115.977,116.61,115.977,116.3195,52480.0,116.3015,207 | |
| 2024-03-05 18:48:00,1709664480000,116.4,116.6253,115.623,115.623,57690.0,116.0842,225 | |
| 2024-03-05 18:49:00,1709664540000,115.623,116.023,115.623,116.023,38050.0,115.8732,171 | |
| 2024-03-05 18:50:00,1709664600000,116.226,116.226,115.136,115.136,50600.0,115.776,185 | |
| 2024-03-05 18:51:00,1709664660000,115.272,115.36,114.7,114.78,106010.0,115.0871,451 | |
| 2024-03-05 18:52:00,1709664720000,114.9035,115.448,114.9035,115.3,81990.0,115.1556,269 | |
| 2024-03-05 18:53:00,1709664780000,115.175,115.5,115.158,115.213,79190.0,115.3299,249 | |
| 2024-03-05 18:54:00,1709664840000,115.0,115.5,114.917,115.0,74980.0,115.1695,246 | |
| 2024-03-05 18:55:00,1709664900000,114.864,115.345,114.864,115.305,33420.0,115.1449,147 | |
| 2024-03-05 18:56:00,1709664960000,115.428,115.44,115.1714,115.352,45040.0,115.3202,200 | |
| 2024-03-05 18:57:00,1709665020000,115.3,115.44,115.1056,115.3669,48930.0,115.2889,151 | |
| 2024-03-05 18:58:00,1709665080000,115.3935,115.69,115.3935,115.521,60430.0,115.4687,182 | |
| 2024-03-05 18:59:00,1709665140000,115.7,115.7,115.28,115.3175,93190.0,115.4786,232 | |
| 2024-03-05 19:00:00,1709665200000,115.256,115.55,115.2465,115.2465,15260.0,115.2697,100 | |
| 2024-03-05 19:01:00,1709665260000,115.427,116.096,115.427,115.9,63240.0,115.7937,267 | |
| 2024-03-05 19:02:00,1709665320000,115.818,116.4393,115.818,116.4393,35720.0,116.1905,189 | |
| 2024-03-05 19:03:00,1709665380000,116.3839,116.449,116.155,116.155,32000.0,116.2713,170 | |
| 2024-03-05 19:04:00,1709665440000,116.288,116.34,116.145,116.276,29140.0,116.2593,147 | |
| 2024-03-05 19:05:00,1709665500000,116.335,116.5,115.869,115.869,44110.0,116.1975,172 | |
| 2024-03-05 19:06:00,1709665560000,116.1211,116.149,115.87,115.871,40940.0,115.9844,183 | |
| 2024-03-05 19:07:00,1709665620000,115.87,116.0,115.6676,115.6676,52010.0,115.8412,206 | |
| 2024-03-05 19:08:00,1709665680000,115.6,115.731,115.177,115.731,49660.0,115.5703,201 | |
| 2024-03-05 19:09:00,1709665740000,115.508,115.508,115.359,115.359,18760.0,115.4326,143 | |
| 2024-03-05 19:10:00,1709665800000,115.3,115.3,114.7,114.7,76290.0,115.0531,350 | |
| 2024-03-05 19:11:00,1709665860000,114.559,114.866,114.501,114.759,51320.0,114.6938,216 | |
| 2024-03-05 19:12:00,1709665920000,114.999,115.374,114.7655,115.2355,93810.0,115.0603,180 | |
| 2024-03-05 19:13:00,1709665980000,115.348,115.68,115.147,115.261,44950.0,115.4102,209 | |
| 2024-03-05 19:14:00,1709666040000,115.1,115.427,114.984,114.984,44220.0,115.1589,193 | |
| 2024-03-05 19:15:00,1709666100000,115.0392,115.0392,114.5,114.5,43350.0,114.725,241 | |
| 2024-03-05 19:16:00,1709666160000,114.69,114.7075,114.421,114.421,54870.0,114.5307,248 | |
| 2024-03-05 19:17:00,1709666220000,114.248,114.248,113.405,113.549,102390.0,114.058,384 | |
| 2024-03-05 19:18:00,1709666280000,113.581,114.0049,113.186,113.186,128560.0,113.5354,375 | |
| 2024-03-05 19:19:00,1709666340000,113.024,113.525,112.702,113.4443,65910.0,113.0744,347 | |
| 2024-03-05 19:20:00,1709666400000,113.4694,114.217,113.4694,114.11,55090.0,113.9825,260 | |
| 2024-03-05 19:21:00,1709666460000,114.1475,114.1475,113.586,113.586,34950.0,113.9451,200 | |
| 2024-03-05 19:22:00,1709666520000,113.7475,113.9075,113.41,113.739,49750.0,113.6683,200 | |
| 2024-03-05 19:23:00,1709666580000,113.709,113.709,113.6445,113.6445,18690.0,113.6592,139 | |
| 2024-03-05 19:24:00,1709666640000,113.6,113.6,113.0,113.047,114980.0,113.2224,438 | |
| 2024-03-05 19:25:00,1709666700000,113.1,113.5,113.1,113.5,66390.0,113.2374,270 | |
| 2024-03-05 19:26:00,1709666760000,113.7722,114.114,113.623,114.0435,84890.0,113.8863,251 | |
| 2024-03-05 19:27:00,1709666820000,113.955,114.625,113.955,114.625,60160.0,114.337,209 | |
| 2024-03-05 19:28:00,1709666880000,114.4935,114.949,114.4889,114.878,64140.0,114.7959,281 | |
| 2024-03-05 19:29:00,1709666940000,114.872,114.999,114.1111,114.704,140880.0,114.7423,365 | |
| 2024-03-05 19:30:00,1709667000000,114.329,114.421,114.0928,114.2,46070.0,114.3005,234 | |
| 2024-03-05 19:31:00,1709667060000,114.283,114.423,114.2566,114.2566,16010.0,114.3512,122 | |
| 2024-03-05 19:32:00,1709667120000,114.449,114.499,114.001,114.049,59870.0,114.2505,227 | |
| 2024-03-05 19:33:00,1709667180000,113.9115,114.047,113.614,114.047,77570.0,113.7358,271 | |
| 2024-03-05 19:34:00,1709667240000,113.706,113.9055,113.7,113.7,57320.0,113.7998,237 | |
| 2024-03-05 19:35:00,1709667300000,113.532,113.675,113.021,113.021,112220.0,113.3232,363 | |
| 2024-03-05 19:36:00,1709667360000,113.001,113.001,112.694,112.694,197540.0,112.8224,554 | |
| 2024-03-05 19:37:00,1709667420000,112.602,113.151,112.601,112.758,137380.0,112.8574,419 | |
| 2024-03-05 19:38:00,1709667480000,112.509,112.509,111.8035,112.279,98300.0,112.1025,577 | |
| 2024-03-05 19:39:00,1709667540000,112.2427,112.762,111.716,111.9299,84890.0,112.3596,326 | |
| 2024-03-05 19:40:00,1709667600000,112.055,113.449,112.055,113.205,80830.0,112.9696,350 | |
| 2024-03-05 19:41:00,1709667660000,113.212,113.212,112.8,112.8,76580.0,113.0801,326 | |
| 2024-03-05 19:42:00,1709667720000,112.801,113.0417,112.676,113.0417,72240.0,112.8866,268 | |
| 2024-03-05 19:43:00,1709667780000,113.156,113.386,113.057,113.234,46990.0,113.1954,217 | |
| 2024-03-05 19:44:00,1709667840000,113.411,113.944,113.411,113.649,52180.0,113.5485,241 | |
| 2024-03-05 19:45:00,1709667900000,113.5,113.713,112.954,112.955,100480.0,113.3553,316 | |
| 2024-03-05 19:46:00,1709667960000,113.567,113.567,112.847,113.2,80300.0,113.1291,295 | |
| 2024-03-05 19:47:00,1709668020000,113.412,113.5,113.2663,113.5,59410.0,113.3972,226 | |
| 2024-03-05 19:48:00,1709668080000,113.349,113.4855,113.103,113.4655,68000.0,113.3462,229 | |
| 2024-03-05 19:49:00,1709668140000,113.4174,114.003,113.4174,113.805,49160.0,113.7108,222 | |
| 2024-03-05 19:50:00,1709668200000,113.76,114.048,113.4,113.736,64960.0,113.6755,235 | |
| 2024-03-05 19:51:00,1709668260000,113.601,113.65,113.233,113.2796,60900.0,113.4345,209 | |
| 2024-03-05 19:52:00,1709668320000,113.28,113.28,112.8,112.843,93650.0,112.9797,397 | |
| 2024-03-05 19:53:00,1709668380000,112.689,112.855,111.764,111.764,101630.0,112.3999,440 | |
| 2024-03-05 19:54:00,1709668440000,111.952,111.952,111.6,111.7992,41480.0,111.8385,270 | |
| 2024-03-05 19:55:00,1709668500000,111.633,111.652,110.688,110.83,137720.0,111.1573,730 | |
| 2024-03-05 19:56:00,1709668560000,110.9635,111.0,110.153,110.2,209800.0,110.6405,722 | |
| 2024-03-05 19:57:00,1709668620000,110.151,110.685,110.0,110.659,246340.0,110.2776,923 | |
| 2024-03-05 19:58:00,1709668680000,110.892,111.725,110.776,111.4,169010.0,111.1094,473 | |
| 2024-03-05 19:59:00,1709668740000,111.2,111.546,110.7,111.546,112560.0,111.0621,384 | |
| 2024-03-05 20:00:00,1709668800000,111.618,111.905,111.3311,111.767,101710.0,111.6458,384 | |
| 2024-03-05 20:01:00,1709668860000,111.8,112.6,111.8,112.4075,170880.0,112.3489,446 | |
| 2024-03-05 20:02:00,1709668920000,112.6,113.7,112.6,113.49,141410.0,113.1067,476 | |
| 2024-03-05 20:03:00,1709668980000,113.481,113.7,112.9,113.543,107800.0,113.3117,381 | |
| 2024-03-05 20:04:00,1709669040000,113.656,114.269,113.584,114.0895,138310.0,113.8582,438 | |
| 2024-03-05 20:05:00,1709669100000,114.255,115.367,114.232,115.1816,170550.0,114.9288,577 | |
| 2024-03-05 20:06:00,1709669160000,115.294,115.35,113.892,114.0495,258000.0,114.9453,677 | |
| 2024-03-05 20:07:00,1709669220000,114.05,114.055,113.514,113.674,98130.0,113.8427,417 | |
| 2024-03-05 20:08:00,1709669280000,113.478,114.2,113.478,113.728,151450.0,113.8453,412 | |
| 2024-03-05 20:09:00,1709669340000,113.726,114.166,113.726,114.067,67140.0,113.9472,303 | |
| 2024-03-05 20:10:00,1709669400000,113.834,114.13,113.774,113.932,45160.0,113.8648,264 | |
| 2024-03-05 20:11:00,1709669460000,113.7875,114.0,113.0003,113.805,147420.0,113.5495,511 | |
| 2024-03-05 20:12:00,1709669520000,113.7,114.2,113.68,114.2,109110.0,113.9533,269 | |
| 2024-03-05 20:13:00,1709669580000,113.781,113.952,113.7235,113.949,45370.0,113.8278,305 | |
| 2024-03-05 20:14:00,1709669640000,113.921,115.199,113.921,115.199,133210.0,114.5997,427 | |
| 2024-03-05 20:15:00,1709669700000,115.593,116.099,115.2535,115.2535,195640.0,115.7257,539 | |
| 2024-03-05 20:16:00,1709669760000,115.02,115.395,114.8,115.395,119680.0,115.099,381 | |
| 2024-03-05 20:17:00,1709669820000,115.192,115.192,114.2377,114.4,93590.0,114.6527,332 | |
| 2024-03-05 20:18:00,1709669880000,114.668,115.518,114.633,114.748,89790.0,114.9225,268 | |
| 2024-03-05 20:19:00,1709669940000,114.7545,115.55,114.689,115.2,74610.0,115.0981,238 | |
| 2024-03-05 20:20:00,1709670000000,115.0076,115.233,114.7,114.848,61320.0,114.989,215 | |
| 2024-03-05 20:21:00,1709670060000,114.586,114.678,114.3129,114.674,67460.0,114.5516,259 | |
| 2024-03-05 20:22:00,1709670120000,114.957,115.157,114.25,114.69,87920.0,114.7987,307 | |
| 2024-03-05 20:23:00,1709670180000,114.5615,114.69,114.333,114.48,33590.0,114.5129,206 | |
| 2024-03-05 20:24:00,1709670240000,114.708,114.973,114.595,114.595,55440.0,114.7569,263 | |
| 2024-03-05 20:25:00,1709670300000,114.527,115.0,114.527,114.744,56480.0,114.7677,221 | |
| 2024-03-05 20:26:00,1709670360000,115.06,115.38,114.879,114.879,116260.0,115.1323,303 | |
| 2024-03-05 20:27:00,1709670420000,114.829,115.376,114.829,115.1327,82160.0,115.0486,210 | |
| 2024-03-05 20:28:00,1709670480000,115.395,115.749,115.3,115.313,97380.0,115.4604,305 | |
| 2024-03-05 20:29:00,1709670540000,115.015,115.267,114.864,115.0,56190.0,114.9924,300 | |
| 2024-03-05 20:30:00,1709670600000,115.0555,115.056,114.66,115.015,92530.0,114.8899,294 | |
| 2024-03-05 20:31:00,1709670660000,115.1215,115.2146,114.719,114.719,89190.0,115.0418,324 | |
| 2024-03-05 20:32:00,1709670720000,114.72,115.158,114.6743,114.8975,139310.0,114.9183,347 | |
| 2024-03-05 20:33:00,1709670780000,115.088,115.121,114.6,114.6,74320.0,114.8646,269 | |
| 2024-03-05 20:34:00,1709670840000,114.766,114.9239,114.419,114.419,103270.0,114.6634,443 | |
| 2024-03-05 20:35:00,1709670900000,114.4195,114.696,114.01,114.096,122410.0,114.3302,465 | |
| 2024-03-05 20:36:00,1709670960000,114.0,114.0,113.26,113.275,114240.0,113.6071,452 | |
| 2024-03-05 20:37:00,1709671020000,113.3595,113.514,112.88,112.88,165100.0,113.2205,368 | |
| 2024-03-05 20:38:00,1709671080000,112.931,113.2575,112.5084,112.5084,225380.0,112.9383,622 | |
| 2024-03-05 20:39:00,1709671140000,112.5,112.895,111.7035,111.936,174950.0,112.3523,673 | |
| 2024-03-05 20:40:00,1709671200000,111.915,112.614,111.8408,111.95,164750.0,112.2824,417 | |
| 2024-03-05 20:41:00,1709671260000,111.95,112.0472,111.78,111.797,92280.0,111.911,380 | |
| 2024-03-05 20:42:00,1709671320000,111.796,112.325,111.63,112.325,98920.0,111.9161,374 | |
| 2024-03-05 20:43:00,1709671380000,112.395,112.8,112.1425,112.597,139070.0,112.4454,366 | |
| 2024-03-05 20:44:00,1709671440000,112.504,112.504,111.878,111.878,206900.0,112.1035,548 | |
| 2024-03-05 20:45:00,1709671500000,111.802,112.438,111.7945,112.238,141350.0,112.131,496 | |
| 2024-03-05 20:46:00,1709671560000,112.2255,112.421,112.0,112.399,188710.0,112.1727,573 | |
| 2024-03-05 20:47:00,1709671620000,112.5,112.8,112.341,112.8,188380.0,112.492,491 | |
| 2024-03-05 20:48:00,1709671680000,112.717,112.826,112.5,112.5,214250.0,112.6228,622 | |
| 2024-03-05 20:49:00,1709671740000,112.5,112.5,112.021,112.022,224040.0,112.2659,684 | |
| 2024-03-05 20:50:00,1709671800000,112.021,112.1043,110.1005,110.265,324900.0,110.9263,1087 | |
| 2024-03-05 20:51:00,1709671860000,110.2,110.735,110.019,110.1,311290.0,110.3157,1065 | |
| 2024-03-05 20:52:00,1709671920000,110.012,110.105,109.3708,109.388,390900.0,109.8023,1619 | |
| 2024-03-05 20:53:00,1709671980000,109.3405,109.647,108.0611,108.2725,636490.0,108.837,1990 | |
| 2024-03-05 20:54:00,1709672040000,108.27,108.27,105.377,105.377,704140.0,106.9225,2189 | |
| 2024-03-05 20:55:00,1709672100000,105.122,106.804,105.0,105.9285,984200.0,106.1149,2710 | |
| 2024-03-05 20:56:00,1709672160000,105.82,106.0,103.506,104.791,693490.0,104.7818,2336 | |
| 2024-03-05 20:57:00,1709672220000,104.801,106.096,103.749,105.889,776820.0,104.6985,2380 | |
| 2024-03-05 20:58:00,1709672280000,105.667,105.949,105.077,105.6355,580140.0,105.7449,1914 | |
| 2024-03-05 20:59:00,1709672340000,105.615,105.699,104.997,105.003,825700.0,105.4236,2389 | |
| 2024-03-05 21:00:00,1709672400000,105.101,105.16,103.7,103.7,41430.0,104.5417,224 | |
| 2024-03-05 21:01:00,1709672460000,103.7,103.7,103.7,103.7,10540.0,104.0708,96 | |
| 2024-03-05 21:02:00,1709672520000,104.236,104.5,104.236,104.5,12480.0,104.361,74 | |
| 2024-03-05 21:04:00,1709672640000,104.8,104.8,104.8,104.8,7480.0,104.7936,47 | |
| 2024-03-05 21:05:00,1709672700000,104.929,105.101,104.929,105.101,20190.0,105.0972,100 | |
| 2024-03-05 21:06:00,1709672760000,105.312,105.888,105.312,105.888,23390.0,105.6922,93 | |
| 2024-03-05 21:07:00,1709672820000,106.0,106.0,106.0,106.0,14860.0,106.2508,116 | |
| 2024-03-05 21:08:00,1709672880000,106.8417,107.0,106.8417,107.0,29750.0,106.8835,135 | |
| 2024-03-05 21:09:00,1709672940000,107.2,108.3,107.2,107.7674,32920.0,107.9951,184 | |
| 2024-03-05 21:10:00,1709673000000,108.3357,109.403,108.0,109.19,56040.0,108.826,233 | |
| 2024-03-05 21:11:00,1709673060000,109.2,109.768,108.978,108.978,130310.0,109.387,182 | |
| 2024-03-05 21:12:00,1709673120000,109.2,109.32,109.2,109.32,16490.0,109.2647,86 | |
| 2024-03-05 21:13:00,1709673180000,109.2,109.5,109.1,109.2,32630.0,109.304,177 | |
| 2024-03-05 21:14:00,1709673240000,109.2,109.74,109.2,109.4,24340.0,109.4976,115 | |
| 2024-03-05 21:15:00,1709673300000,109.5,109.5,109.5,109.5,10190.0,109.6406,73 | |
| 2024-03-05 21:16:00,1709673360000,109.9,110.5,109.9,110.5,31760.0,110.1074,157 | |
| 2024-03-05 21:17:00,1709673420000,110.49,111.03,110.49,110.7,41880.0,110.7561,174 | |
| 2024-03-05 21:18:00,1709673480000,110.6226,110.6923,110.6226,110.6923,14770.0,110.9417,109 | |
| 2024-03-05 21:19:00,1709673540000,110.618,110.779,110.3,110.3,51930.0,110.5377,206 | |
| 2024-03-05 21:20:00,1709673600000,110.4,110.4,110.271,110.271,19050.0,109.9966,90 | |
| 2024-03-05 21:21:00,1709673660000,109.701,109.701,109.701,109.701,9860.0,109.9061,74 | |
| 2024-03-05 21:22:00,1709673720000,110.1,110.1,109.988,109.988,22740.0,110.0667,81 | |
| 2024-03-05 21:23:00,1709673780000,109.701,109.996,109.5,109.5,11650.0,109.6915,78 | |
| 2024-03-05 21:24:00,1709673840000,109.187,109.187,109.187,109.187,6580.0,109.1508,47 | |
| 2024-03-05 21:26:00,1709673960000,109.2,109.2,108.3196,108.3196,14450.0,109.0333,81 | |
| 2024-03-05 21:27:00,1709674020000,108.994,109.0,108.234,109.0,17900.0,108.6766,42 | |
| 2024-03-05 21:29:00,1709674140000,109.8,109.8,109.8,109.8,8590.0,109.7505,51 | |
| 2024-03-05 21:32:00,1709674320000,109.7,109.7,109.7,109.7,5570.0,109.6455,33 | |
| 2024-03-05 21:33:00,1709674380000,109.5,109.5,109.5,109.5,2800.0,109.4676,17 | |
| 2024-03-05 21:34:00,1709674440000,108.701,108.701,108.7,108.7,15910.0,108.7955,111 | |
| 2024-03-05 21:35:00,1709674500000,108.7,108.7,108.001,108.001,11970.0,108.2858,58 | |
| 2024-03-05 21:36:00,1709674560000,108.2,108.2,108.2,108.2,10250.0,108.0875,77 | |
| 2024-03-05 21:37:00,1709674620000,108.1,108.1,107.895,108.0,19510.0,107.9321,73 | |
| 2024-03-05 21:39:00,1709674740000,108.0,108.0,108.0,108.0,8170.0,108.0467,39 | |
| 2024-03-05 21:45:00,1709675100000,108.78,108.84,108.541,108.541,17450.0,109.3497,49 | |
| 2024-03-05 21:46:00,1709675160000,108.95,109.0,108.95,109.0,5730.0,108.9817,32 | |
| 2024-03-05 21:47:00,1709675220000,109.0,109.0,109.0,109.0,7060.0,109.0157,42 | |
| 2024-03-05 21:48:00,1709675280000,108.999,109.002,108.999,109.002,12340.0,109.0134,49 | |
| 2024-03-05 21:52:00,1709675520000,109.0,109.002,108.9,108.9,20100.0,108.9957,70 | |
| 2024-03-05 21:53:00,1709675580000,108.501,108.515,108.501,108.515,11330.0,108.5622,47 | |
| 2024-03-05 21:54:00,1709675640000,108.7,108.7,108.7,108.7,4990.0,108.7243,16 | |
| 2024-03-05 21:55:00,1709675700000,109.494,109.494,109.494,109.494,3560.0,109.1607,32 | |
| 2024-03-05 21:57:00,1709675820000,109.3,109.3,109.3,109.3,3470.0,109.1577,25 | |
| 2024-03-05 22:01:00,1709676060000,109.3,109.3,109.3,109.3,7420.0,109.2778,38 | |
| 2024-03-05 22:04:00,1709676240000,110.33,110.33,110.1677,110.1677,4450.0,110.1716,26 | |
| 2024-03-05 22:12:00,1709676720000,109.732,109.732,109.3,109.3,6070.0,109.5849,35 | |
| 2024-03-05 22:17:00,1709677020000,108.8513,108.8513,108.8513,108.8513,4980.0,109.0979,42 | |
| 2024-03-05 22:20:00,1709677200000,109.252,109.35,109.252,109.35,6300.0,109.3292,18 | |
| 2024-03-05 22:21:00,1709677260000,109.252,109.252,109.252,109.252,3880.0,109.1439,25 | |
| 2024-03-05 22:22:00,1709677320000,109.247,109.35,108.901,109.35,19760.0,109.1971,62 | |
| 2024-03-05 22:26:00,1709677560000,109.5,109.6,109.5,109.6,15510.0,109.6049,70 | |
| 2024-03-05 22:30:00,1709677800000,109.8,110.0,109.325,109.325,27840.0,109.5901,49 | |
| 2024-03-05 22:32:00,1709677920000,109.745,109.745,109.745,109.745,3160.0,109.7504,9 | |
| 2024-03-05 22:34:00,1709678040000,109.337,109.337,109.337,109.337,31370.0,109.3438,13 | |
| 2024-03-05 22:36:00,1709678160000,109.211,109.211,109.211,109.211,9110.0,109.1314,45 | |
| 2024-03-05 22:40:00,1709678400000,108.9,108.9,108.885,108.885,7730.0,108.878,17 | |
| 2024-03-05 22:44:00,1709678640000,108.6,108.6,108.206,108.206,9050.0,108.3794,22 | |
| 2024-03-05 22:45:00,1709678700000,108.206,108.206,108.206,108.206,2210.0,108.2902,11 | |
| 2024-03-05 22:46:00,1709678760000,108.5,108.5,108.5,108.5,1730.0,108.5077,11 | |
| 2024-03-05 22:47:00,1709678820000,108.2,108.2,108.2,108.2,4620.0,108.101,47 | |
| 2024-03-05 22:49:00,1709678940000,107.639,107.639,107.633,107.633,9630.0,107.6639,26 | |
| 2024-03-05 22:51:00,1709679060000,107.712,107.712,107.633,107.633,13480.0,107.6648,65 | |
| 2024-03-05 22:52:00,1709679120000,107.633,107.633,107.633,107.633,11770.0,107.6288,33 | |
| 2024-03-05 22:54:00,1709679240000,107.365,107.365,107.365,107.365,7000.0,107.4645,39 | |
| 2024-03-05 22:58:00,1709679480000,107.358,107.358,107.0,107.0,9380.0,107.3147,63 | |
| 2024-03-05 22:59:00,1709679540000,107.019,107.019,107.019,107.019,2520.0,106.861,25 | |
| 2024-03-05 23:00:00,1709679600000,107.0,107.0,107.0,107.0,8190.0,106.9486,29 | |
| 2024-03-05 23:01:00,1709679660000,107.1,107.1,107.1,107.1,2790.0,107.0155,18 | |
| 2024-03-05 23:02:00,1709679720000,106.531,106.531,106.2,106.2,26210.0,106.3673,78 | |
| 2024-03-05 23:03:00,1709679780000,106.026,106.026,106.0,106.0,20380.0,106.0333,58 | |
| 2024-03-05 23:04:00,1709679840000,106.0,106.0,105.801,106.0,63220.0,105.989,89 | |
| 2024-03-05 23:05:00,1709679900000,105.9,105.9,105.9,105.9,3440.0,105.9581,26 | |
| 2024-03-05 23:06:00,1709679960000,105.498,105.498,105.498,105.498,9790.0,105.5289,67 | |
| 2024-03-05 23:07:00,1709680020000,105.5,105.5,105.5,105.5,7670.0,105.5111,38 | |
| 2024-03-05 23:08:00,1709680080000,105.497,106.0,105.497,106.0,19720.0,105.8254,48 | |
| 2024-03-05 23:09:00,1709680140000,106.5,106.5,106.5,106.5,16500.0,106.5815,63 | |
| 2024-03-05 23:14:00,1709680440000,107.299,107.299,107.299,107.299,3280.0,107.2649,13 | |
| 2024-03-05 23:15:00,1709680500000,107.205,107.205,107.205,107.205,3050.0,107.2385,27 | |
| 2024-03-05 23:20:00,1709680800000,107.284,107.284,107.284,107.284,3980.0,107.2324,27 | |
| 2024-03-05 23:21:00,1709680860000,106.609,106.609,106.609,106.609,7580.0,106.6048,52 | |
| 2024-03-05 23:22:00,1709680920000,106.4,106.4,106.4,106.4,18860.0,106.398,19 | |
| 2024-03-05 23:23:00,1709680980000,106.6,106.6,106.6,106.6,4130.0,106.6031,7 | |
| 2024-03-05 23:30:00,1709681400000,106.894,106.9,106.7,106.7,9350.0,106.6622,53 | |
| 2024-03-05 23:32:00,1709681520000,106.398,106.4,106.398,106.4,52220.0,106.4171,31 | |
| 2024-03-05 23:33:00,1709681580000,106.07,106.07,106.059,106.059,12730.0,106.1413,79 | |
| 2024-03-05 23:36:00,1709681760000,106.499,106.499,106.499,106.499,6490.0,106.4628,24 | |
| 2024-03-05 23:43:00,1709682180000,107.0,107.2,107.0,107.2,4680.0,107.0721,15 | |
| 2024-03-05 23:45:00,1709682300000,107.3,107.3,107.3,107.3,6840.0,107.3313,35 | |
| 2024-03-05 23:48:00,1709682480000,108.3864,108.3864,108.3864,108.3864,1240.0,108.329,11 | |
| 2024-03-05 23:52:00,1709682720000,108.285,108.285,108.285,108.285,5160.0,108.2679,25 | |
| 2024-03-05 23:53:00,1709682780000,108.117,108.117,108.0,108.0,11030.0,108.0218,42 | |
| 2024-03-05 23:54:00,1709682840000,107.7,107.7,107.7,107.7,35250.0,107.704,54 | |
| 2024-03-06 00:02:00,1709683320000,107.113,107.113,107.113,107.113,4000.0,107.2308,33 | |
| 2024-03-06 00:03:00,1709683380000,107.5,107.5,107.5,107.5,6260.0,107.4643,25 | |
| 2024-03-06 00:05:00,1709683500000,107.102,107.102,107.102,107.102,3180.0,107.1627,20 | |
| 2024-03-06 00:21:00,1709684460000,107.8,107.8,107.8,107.8,7760.0,107.8303,35 | |
| 2024-03-06 00:22:00,1709684520000,108.0,108.0,108.0,108.0,5340.0,107.9905,12 | |
| 2024-03-06 00:31:00,1709685060000,108.0,108.0,108.0,108.0,2920.0,108.077,15 | |
| 2024-03-06 00:33:00,1709685180000,108.0,108.1,108.0,108.1,10960.0,108.1024,23 | |
| 2024-03-06 00:36:00,1709685360000,108.0,108.0,108.0,108.0,4830.0,108.025,23 | |
| 2024-03-06 00:42:00,1709685720000,108.0,108.0,107.989,108.0,6480.0,107.9919,18 | |
| 2024-03-06 09:02:00,1709715720000,119.6,119.6,119.6,119.6,7140.0,119.3762,57 | |
| 2024-03-06 09:04:00,1709715840000,118.429,118.429,118.429,118.429,10060.0,118.3884,82 | |
| 2024-03-06 09:10:00,1709716200000,117.5,117.5,117.5,117.5,10310.0,117.6624,98 | |
| 2024-03-06 09:11:00,1709716260000,117.001,117.001,117.001,117.001,2880.0,117.2001,24 | |
| 2024-03-06 09:15:00,1709716500000,117.5,117.5,117.5,117.5,5310.0,117.6147,32 | |
| 2024-03-06 09:17:00,1709716620000,117.761,117.761,117.761,117.761,1200.0,117.7591,9 | |
| 2024-03-06 09:42:00,1709718120000,117.0,117.0,117.0,117.0,4880.0,116.9979,41 | |
| 2024-03-06 09:48:00,1709718480000,116.5,116.5,116.5,116.5,4050.0,116.3288,40 | |
| 2024-03-06 09:55:00,1709718900000,114.5,114.5,114.5,114.5,10170.0,114.4235,64 | |
| 2024-03-06 10:08:00,1709719680000,114.001,114.1,114.001,114.002,8820.0,114.2842,39 | |
| 2024-03-06 10:10:00,1709719800000,114.8,114.8,114.8,114.8,1330.0,114.7486,6 | |
| 2024-03-06 10:32:00,1709721120000,115.834,115.834,115.834,115.834,5260.0,115.8336,12 | |
| 2024-03-06 10:45:00,1709721900000,116.5,116.5,116.5,116.5,1090.0,116.517,5 | |
| 2024-03-06 10:55:00,1709722500000,116.659,116.659,116.659,116.659,3400.0,116.7171,14 | |
| 2024-03-06 11:15:00,1709723700000,116.45,116.45,116.45,116.45,2660.0,116.4507,5 | |
| 2024-03-06 11:23:00,1709724180000,117.4,117.4,117.4,117.4,22240.0,117.442,87 | |
| 2024-03-06 11:29:00,1709724540000,117.6,117.6,117.6,117.6,1960.0,117.5884,10 | |
| 2024-03-06 11:31:00,1709724660000,117.3,117.3,117.3,117.3,4620.0,117.3576,28 | |
| 2024-03-06 11:32:00,1709724720000,117.4,117.4,117.4,117.4,3820.0,117.2094,84 | |
| 2024-03-06 11:33:00,1709724780000,117.12,117.12,117.12,117.12,4720.0,117.0578,28 | |
| 2024-03-06 11:37:00,1709725020000,116.501,116.501,116.501,116.501,2700.0,116.8551,14 | |
| 2024-03-06 11:53:00,1709725980000,117.4,117.5,117.4,117.5,4740.0,117.355,28 | |
| 2024-03-06 12:00:00,1709726400000,117.4,118.0,117.301,118.0,26770.0,117.6613,173 | |
| 2024-03-06 12:01:00,1709726460000,118.5,118.5,118.5,118.5,16120.0,118.3505,99 | |
| 2024-03-06 12:02:00,1709726520000,118.5,118.501,118.499,118.501,38410.0,118.5056,119 | |
| 2024-03-06 12:03:00,1709726580000,118.7,119.0,118.7,118.978,30190.0,118.9435,144 | |
| 2024-03-06 12:04:00,1709726640000,119.3,119.8,119.3,119.8,23950.0,119.5272,106 | |
| 2024-03-06 12:05:00,1709726700000,119.4,119.5,119.0,119.0,38600.0,119.2059,135 | |
| 2024-03-06 12:06:00,1709726760000,118.522,118.522,118.5,118.5,32950.0,118.6656,147 | |
| 2024-03-06 12:07:00,1709726820000,118.501,118.501,118.5,118.5,7860.0,118.5323,38 | |
| 2024-03-06 12:09:00,1709726940000,118.544,118.544,118.0,118.0,16370.0,118.3301,90 | |
| 2024-03-06 12:10:00,1709727000000,118.0,118.0,118.0,118.0,5600.0,118.0748,41 | |
| 2024-03-06 12:12:00,1709727120000,118.0,118.0,118.0,118.0,6360.0,118.1131,46 | |
| 2024-03-06 12:13:00,1709727180000,117.551,117.551,117.551,117.551,6900.0,117.7715,67 | |
| 2024-03-06 12:14:00,1709727240000,118.0,118.0,117.7,117.7,13190.0,117.8487,60 | |
| 2024-03-06 12:16:00,1709727360000,117.7,117.997,117.7,117.997,8000.0,117.8363,44 | |
| 2024-03-06 12:17:00,1709727420000,117.703,117.703,117.7,117.7,8170.0,117.7486,33 | |
| 2024-03-06 12:18:00,1709727480000,117.598,117.598,117.4,117.4,9220.0,117.5123,59 | |
| 2024-03-06 12:19:00,1709727540000,117.3,117.3,117.0,117.0,26730.0,117.1364,117 | |
| 2024-03-06 12:20:00,1709727600000,117.2,117.2,117.2,117.2,5010.0,117.1667,25 | |
| 2024-03-06 12:21:00,1709727660000,117.198,117.198,117.1,117.1,7790.0,117.1139,35 | |
| 2024-03-06 12:23:00,1709727780000,117.298,117.298,117.0,117.0,13350.0,116.9861,83 | |
| 2024-03-06 12:25:00,1709727900000,117.0,117.016,117.0,117.0,19500.0,117.0629,76 | |
| 2024-03-06 12:26:00,1709727960000,117.003,117.003,117.003,117.003,5300.0,117.1249,34 | |
| 2024-03-06 12:28:00,1709728080000,117.0,117.0,116.8,116.8,4360.0,116.9596,41 | |
| 2024-03-06 12:30:00,1709728200000,117.017,117.017,117.0,117.0,12390.0,116.9808,44 | |
| 2024-03-06 12:32:00,1709728320000,116.66,116.66,116.6,116.6,7950.0,116.5954,36 | |
| 2024-03-06 12:35:00,1709728500000,116.0,116.0,116.0,116.0,6750.0,116.09,71 | |
| 2024-03-06 12:39:00,1709728740000,115.8,115.801,115.5,115.5,10580.0,115.7323,57 | |
| 2024-03-06 12:40:00,1709728800000,115.001,115.2,114.835,115.2,32080.0,115.0318,200 | |
| 2024-03-06 12:43:00,1709728980000,115.0,115.0,115.0,115.0,2880.0,115.0133,43 | |
| 2024-03-06 12:44:00,1709729040000,114.8,114.8,114.505,114.505,14950.0,114.5449,81 | |
| 2024-03-06 12:46:00,1709729160000,113.5,113.5,112.0,112.0,45880.0,112.6572,255 | |
| 2024-03-06 12:47:00,1709729220000,111.622,112.5,111.622,112.5,37520.0,112.4284,137 | |
| 2024-03-06 12:49:00,1709729340000,113.984,113.984,113.5,113.5,7540.0,113.7472,60 | |
| 2024-03-06 12:51:00,1709729460000,114.425,114.425,114.425,114.425,6110.0,114.3887,59 | |
| 2024-03-06 12:53:00,1709729580000,114.5,114.5,114.5,114.5,4630.0,114.5671,50 | |
| 2024-03-06 12:54:00,1709729640000,114.6,114.6,113.739,113.739,31930.0,114.191,185 | |
| 2024-03-06 12:55:00,1709729700000,113.511,113.511,113.011,113.011,15290.0,113.2159,106 | |
| 2024-03-06 12:58:00,1709729880000,112.988,112.988,112.8,112.8,14400.0,112.7062,46 | |
| 2024-03-06 12:59:00,1709729940000,112.25,112.5,112.25,112.5,11790.0,112.44,34 | |
| 2024-03-06 13:00:00,1709730000000,118.5,119.2,112.0,112.903,134980.0,115.7303,737 | |
| 2024-03-06 13:01:00,1709730060000,113.101,113.689,113.002,113.4,16450.0,114.0123,98 | |
| 2024-03-06 13:02:00,1709730120000,113.5,115.8,110.432,110.432,36510.0,115.1183,331 | |
| 2024-03-06 13:03:00,1709730180000,113.589,113.872,113.589,113.872,10540.0,115.328,176 | |
| 2024-03-06 13:04:00,1709730240000,113.5,113.796,113.5,113.796,19750.0,114.836,189 | |
| 2024-03-06 13:05:00,1709730300000,110.432,115.0,110.432,115.0,28670.0,114.734,348 | |
| 2024-03-06 13:06:00,1709730360000,114.2,114.3,114.2,114.3,18330.0,115.7537,260 | |
| 2024-03-06 13:07:00,1709730420000,113.5,113.5,113.0,113.0,15260.0,113.1846,85 | |
| 2024-03-06 13:08:00,1709730480000,112.5584,112.5584,112.55,112.55,11190.0,112.5662,70 | |
| 2024-03-06 13:09:00,1709730540000,112.5,112.999,112.0098,112.015,23140.0,112.7344,63 | |
| 2024-03-06 13:10:00,1709730600000,119.5,119.5,112.2,112.5,14750.0,113.7815,91 | |
| 2024-03-06 13:12:00,1709730720000,112.186,112.186,112.186,112.186,8140.0,112.4022,62 | |
| 2024-03-06 13:13:00,1709730780000,112.5,112.7608,112.5,112.7608,9090.0,112.3681,57 | |
| 2024-03-06 13:14:00,1709730840000,112.5,112.5,112.5,112.5,9600.0,112.5014,61 | |
| 2024-03-06 13:15:00,1709730900000,112.5,112.94,112.5,112.94,16330.0,112.593,30 | |
| 2024-03-06 13:16:00,1709730960000,112.94,112.94,112.94,112.94,10700.0,112.9738,65 | |
| 2024-03-06 13:17:00,1709731020000,113.001,113.001,112.5,112.5,14470.0,112.8099,109 | |
| 2024-03-06 13:18:00,1709731080000,112.2,112.2,112.0,112.0,25100.0,112.0827,190 | |
| 2024-03-06 13:19:00,1709731140000,112.5,112.6,112.3,112.6,20690.0,112.4243,141 | |
| 2024-03-06 13:20:00,1709731200000,112.8,112.8,112.8,112.8,16670.0,112.6165,89 | |
| 2024-03-06 13:21:00,1709731260000,112.8,113.099,112.8,113.0,21470.0,112.9734,90 | |
| 2024-03-06 13:22:00,1709731320000,112.6,112.6,112.6,112.6,5630.0,112.6563,43 | |
| 2024-03-06 13:24:00,1709731440000,111.8,112.0,111.5,111.5,21950.0,111.814,124 | |
| 2024-03-06 13:25:00,1709731500000,111.303,111.303,111.051,111.051,35620.0,111.2841,239 | |
| 2024-03-06 13:26:00,1709731560000,110.5866,111.5286,110.5866,111.5286,29500.0,110.9352,218 | |
| 2024-03-06 13:27:00,1709731620000,111.03,111.6,111.0,111.6,34230.0,111.2996,107 | |
| 2024-03-06 13:29:00,1709731740000,111.4,111.4,111.4,111.4,9980.0,111.3424,47 | |
| 2024-03-06 13:31:00,1709731860000,111.001,111.1,110.868,110.868,21730.0,110.9349,105 | |
| 2024-03-06 13:32:00,1709731920000,111.0,111.1,111.0,111.1,11150.0,111.0198,62 | |
| 2024-03-06 13:33:00,1709731980000,111.367,111.6,111.367,111.4,17440.0,111.5049,92 | |
| 2024-03-06 13:34:00,1709732040000,111.379,111.379,111.1,111.1,16860.0,111.2457,89 | |
| 2024-03-06 13:35:00,1709732100000,111.2,111.2,111.1,111.1,12010.0,111.1518,50 | |
| 2024-03-06 13:36:00,1709732160000,111.359,111.398,111.359,111.398,15310.0,111.3314,63 | |
| 2024-03-06 13:37:00,1709732220000,111.436,111.436,111.4,111.4,12480.0,111.3954,75 | |
| 2024-03-06 13:38:00,1709732280000,111.449,111.6,111.449,111.6,10650.0,111.4381,74 | |
| 2024-03-06 13:39:00,1709732340000,111.5,111.5,111.5,111.5,7390.0,111.4525,52 | |
| 2024-03-06 13:42:00,1709732520000,111.1,111.1,110.9,110.9,26410.0,110.9924,103 | |
| 2024-03-06 13:43:00,1709732580000,110.7,110.7,110.7,110.7,11740.0,110.7202,57 | |
| 2024-03-06 13:44:00,1709732640000,110.9,110.9,110.6,110.773,19540.0,110.7927,81 | |
| 2024-03-06 13:45:00,1709732700000,111.0,111.0,111.0,111.0,8230.0,110.9948,47 | |
| 2024-03-06 13:46:00,1709732760000,111.27,111.27,111.1,111.1,10500.0,111.1754,45 | |
| 2024-03-06 13:47:00,1709732820000,111.27,111.3,111.27,111.3,11460.0,111.289,31 | |
| 2024-03-06 13:48:00,1709732880000,111.102,111.102,111.102,111.102,4960.0,111.2091,35 | |
| 2024-03-06 13:49:00,1709732940000,111.1,111.1,111.1,111.1,8300.0,111.1166,41 | |
| 2024-03-06 13:50:00,1709733000000,111.0,111.1,111.0,111.0,18720.0,111.0205,54 | |
| 2024-03-06 13:51:00,1709733060000,110.9,110.9,110.9,110.9,7280.0,111.0038,64 | |
| 2024-03-06 13:53:00,1709733180000,111.11,111.3,111.1,111.1,27100.0,111.1373,118 | |
| 2024-03-06 13:54:00,1709733240000,111.3,111.6,111.3,111.6,22180.0,111.4561,107 | |
| 2024-03-06 13:55:00,1709733300000,111.9,111.9,111.9,111.9,9370.0,111.8789,63 | |
| 2024-03-06 13:56:00,1709733360000,112.1,112.1,112.0,112.0,20820.0,112.0697,83 | |
| 2024-03-06 13:57:00,1709733420000,112.177,112.177,111.799,111.9,29980.0,111.9879,105 | |
| 2024-03-06 14:00:00,1709733600000,111.998,111.998,111.964,111.964,8800.0,111.9813,33 | |
| 2024-03-06 14:01:00,1709733660000,111.999,112.199,111.999,112.199,4530.0,112.0686,33 | |
| 2024-03-06 14:02:00,1709733720000,112.009,112.349,112.009,112.349,6300.0,112.2433,35 | |
| 2024-03-06 14:03:00,1709733780000,112.445,112.474,112.445,112.474,13480.0,112.6136,90 | |
| 2024-03-06 14:04:00,1709733840000,112.759,112.912,112.759,112.912,13120.0,112.8249,72 | |
| 2024-03-06 14:05:00,1709733900000,113.0,113.1,113.0,113.0,16870.0,112.9796,90 | |
| 2024-03-06 14:06:00,1709733960000,112.9,112.901,112.8,112.901,17350.0,112.9207,67 | |
| 2024-03-06 14:08:00,1709734080000,112.8,112.8,112.8,112.8,5490.0,112.7362,38 | |
| 2024-03-06 14:10:00,1709734200000,112.889,112.999,112.889,112.999,8640.0,112.9408,39 | |
| 2024-03-06 14:14:00,1709734440000,113.0,113.2876,113.0,113.2876,29270.0,113.0276,102 | |
| 2024-03-06 14:15:00,1709734500000,112.9,113.2889,112.76,112.76,16730.0,112.9633,58 | |
| 2024-03-06 14:17:00,1709734620000,113.0,113.0,112.799,112.8,68820.0,112.8616,103 | |
| 2024-03-06 14:18:00,1709734680000,113.288,113.5,113.288,113.5,9140.0,113.2434,77 | |
| 2024-03-06 14:19:00,1709734740000,113.4,113.48,113.301,113.48,10900.0,113.2872,56 | |
| 2024-03-06 14:20:00,1709734800000,113.0,113.2,113.0,113.2,49970.0,113.046,105 | |
| 2024-03-06 14:22:00,1709734920000,113.0,113.3,113.0,113.3,19140.0,113.0647,114 | |
| 2024-03-06 14:23:00,1709734980000,113.39,113.39,113.39,113.39,5580.0,113.3905,44 | |
| 2024-03-06 14:24:00,1709735040000,113.294,113.294,113.0,113.0,9600.0,113.1211,38 | |
| 2024-03-06 14:25:00,1709735100000,113.1,113.7,113.1,113.7,17450.0,113.4843,136 | |
| 2024-03-06 14:26:00,1709735160000,113.707,114.008,113.7,114.008,7450.0,113.8118,57 | |
| 2024-03-06 14:27:00,1709735220000,113.857,114.5,113.7,114.5,24070.0,113.8384,98 | |
| 2024-03-06 14:29:00,1709735340000,114.3574,114.3574,114.3574,114.3574,4120.0,114.1151,37 | |
| 2024-03-06 14:30:00,1709735400000,114.0,114.972,113.1101,114.786,613910.0,114.13,2084 | |
| 2024-03-06 14:31:00,1709735460000,114.903,117.422,114.88,116.94,571020.0,116.3465,2039 | |
| 2024-03-06 14:32:00,1709735520000,116.952,119.8,116.459,119.658,615880.0,117.9892,2166 | |
| 2024-03-06 14:33:00,1709735580000,119.681,120.5,119.1135,120.466,433530.0,119.8925,1831 | |
| 2024-03-06 14:34:00,1709735640000,120.432,120.5,119.1,119.221,420250.0,119.9221,1486 | |
| 2024-03-06 14:35:00,1709735700000,119.893,119.893,117.6005,117.6005,248010.0,118.6715,1180 | |
| 2024-03-06 14:36:00,1709735760000,117.6046,119.137,117.6046,118.8,195410.0,118.3649,804 | |
| 2024-03-06 14:37:00,1709735820000,118.9685,119.395,118.0,118.001,184120.0,118.4858,871 | |
| 2024-03-06 14:38:00,1709735880000,118.264,119.943,117.204,117.204,484990.0,118.7692,1189 | |
| 2024-03-06 14:39:00,1709735940000,117.2336,117.4,117.001,117.001,231070.0,117.2131,794 | |
| 2024-03-06 14:40:00,1709736000000,117.068,119.5,117.0,119.424,200090.0,118.4148,716 | |
| 2024-03-06 14:41:00,1709736060000,119.496,119.496,118.32,118.32,162800.0,118.9493,626 | |
| 2024-03-06 14:42:00,1709736120000,118.462,119.798,118.462,119.197,195400.0,119.0982,639 | |
| 2024-03-06 14:43:00,1709736180000,119.0,119.679,118.105,118.261,290770.0,118.8193,964 | |
| 2024-03-06 14:44:00,1709736240000,118.106,118.638,117.8047,118.638,165960.0,118.1173,754 | |
| 2024-03-06 14:45:00,1709736300000,118.5655,119.128,117.101,117.667,127330.0,118.1188,643 | |
| 2024-03-06 14:46:00,1709736360000,117.999,117.999,117.026,117.4,108430.0,117.4578,505 | |
| 2024-03-06 14:47:00,1709736420000,117.725,117.725,117.0,117.05,159400.0,117.2834,543 | |
| 2024-03-06 14:48:00,1709736480000,117.0,117.263,115.552,115.712,353340.0,116.4425,1231 | |
| 2024-03-06 14:49:00,1709736540000,115.872,116.0,115.2199,115.55,223600.0,115.6547,809 | |
| 2024-03-06 14:50:00,1709736600000,115.4,116.6182,115.207,116.6182,189100.0,115.6601,642 | |
| 2024-03-06 14:51:00,1709736660000,116.457,117.155,116.01,117.0,241970.0,116.6352,605 | |
| 2024-03-06 14:52:00,1709736720000,117.1136,117.999,116.987,117.761,100480.0,117.4639,469 | |
| 2024-03-06 14:53:00,1709736780000,117.5,117.792,117.0581,117.792,107300.0,117.4736,395 | |
| 2024-03-06 14:54:00,1709736840000,117.805,118.449,117.699,117.722,93580.0,117.9368,420 | |
| 2024-03-06 14:55:00,1709736900000,117.999,117.999,116.814,116.814,105210.0,117.292,414 | |
| 2024-03-06 14:56:00,1709736960000,117.0424,117.398,117.0,117.1455,57980.0,117.1705,238 | |
| 2024-03-06 14:57:00,1709737020000,117.139,117.31,116.5,116.608,102540.0,116.9829,423 | |
| 2024-03-06 14:58:00,1709737080000,116.537,116.62,116.0761,116.1765,78510.0,116.3064,326 | |
| 2024-03-06 14:59:00,1709737140000,116.1,116.705,115.647,116.705,93470.0,116.03,415 | |
| 2024-03-06 15:00:00,1709737200000,116.881,117.0336,116.4955,116.852,78690.0,116.7837,317 | |
| 2024-03-06 15:01:00,1709737260000,116.843,116.843,116.301,116.301,50620.0,116.5685,249 | |
| 2024-03-06 15:02:00,1709737320000,116.3,116.5073,116.0,116.499,93100.0,116.2647,349 | |
| 2024-03-06 15:03:00,1709737380000,116.3755,116.843,115.9,115.901,181030.0,116.2939,426 | |
| 2024-03-06 15:04:00,1709737440000,115.701,115.701,115.069,115.069,170060.0,115.2873,597 | |
| 2024-03-06 15:05:00,1709737500000,115.285,115.4,114.1165,114.1165,145080.0,114.7575,754 | |
| 2024-03-06 15:06:00,1709737560000,114.132,114.332,113.4572,113.771,259230.0,113.8948,784 | |
| 2024-03-06 15:07:00,1709737620000,114.1,114.4,113.124,113.1973,73460.0,113.8646,372 | |
| 2024-03-06 15:08:00,1709737680000,113.5,114.709,113.5,114.709,99970.0,114.2071,404 | |
| 2024-03-06 15:09:00,1709737740000,114.298,114.798,114.06,114.4,130360.0,114.3939,330 | |
| 2024-03-06 15:10:00,1709737800000,114.499,114.948,114.308,114.8,95920.0,114.7152,327 | |
| 2024-03-06 15:11:00,1709737860000,114.883,115.462,114.748,115.462,83190.0,115.1514,375 | |
| 2024-03-06 15:12:00,1709737920000,115.4,115.499,115.224,115.3495,57540.0,115.3733,298 | |
| 2024-03-06 15:13:00,1709737980000,115.293,115.293,114.278,114.3985,151420.0,114.7772,496 | |
| 2024-03-06 15:14:00,1709738040000,114.399,115.007,114.277,114.341,65520.0,114.5058,250 | |
| 2024-03-06 15:15:00,1709738100000,114.441,115.899,114.137,115.7384,116720.0,114.9507,334 | |
| 2024-03-06 15:16:00,1709738160000,115.6,116.393,115.5,115.5,62730.0,115.8266,325 | |
| 2024-03-06 15:17:00,1709738220000,115.723,116.4,115.723,116.1995,73370.0,116.0913,253 | |
| 2024-03-06 15:18:00,1709738280000,116.349,116.798,115.4,116.417,380920.0,115.7747,655 | |
| 2024-03-06 15:19:00,1709738340000,116.0,116.798,116.0,116.53,100690.0,116.5502,275 | |
| 2024-03-06 15:20:00,1709738400000,116.5,116.5,115.9292,116.051,57350.0,116.166,269 | |
| 2024-03-06 15:21:00,1709738460000,115.716,116.029,115.5,115.653,43370.0,115.6717,233 | |
| 2024-03-06 15:22:00,1709738520000,115.715,116.6,115.502,116.097,123570.0,116.0529,407 | |
| 2024-03-06 15:23:00,1709738580000,116.485,117.199,116.245,116.988,125320.0,116.6275,330 | |
| 2024-03-06 15:24:00,1709738640000,116.884,116.884,116.5,116.586,60360.0,116.6639,285 | |
| 2024-03-06 15:25:00,1709738700000,116.499,116.572,116.029,116.4745,96190.0,116.3424,331 | |
| 2024-03-06 15:26:00,1709738760000,116.184,116.628,116.183,116.6205,53950.0,116.4169,201 | |
| 2024-03-06 15:27:00,1709738820000,116.4825,116.657,116.251,116.251,48290.0,116.4166,219 | |
| 2024-03-06 15:28:00,1709738880000,116.3245,116.649,116.142,116.459,40850.0,116.3668,190 | |
| 2024-03-06 15:29:00,1709738940000,116.5245,116.8,116.243,116.243,62450.0,116.5272,247 | |
| 2024-03-06 15:30:00,1709739000000,116.0145,117.0,116.0,117.0,100680.0,116.4643,315 | |
| 2024-03-06 15:31:00,1709739060000,117.102,117.6303,117.102,117.4885,163050.0,117.4206,436 | |
| 2024-03-06 15:32:00,1709739120000,117.405,117.427,116.229,117.0147,77790.0,116.9906,254 | |
| 2024-03-06 15:33:00,1709739180000,116.917,117.636,116.9105,117.635,72060.0,117.2704,275 | |
| 2024-03-06 15:34:00,1709739240000,117.37,117.948,117.37,117.7245,87230.0,117.822,335 | |
| 2024-03-06 15:35:00,1709739300000,117.54,118.197,117.5,118.001,76320.0,117.8521,343 | |
| 2024-03-06 15:36:00,1709739360000,117.962,119.032,117.78,118.8685,173970.0,118.532,557 | |
| 2024-03-06 15:37:00,1709739420000,118.81,118.999,118.189,118.927,204800.0,118.6769,487 | |
| 2024-03-06 15:38:00,1709739480000,118.999,119.466,118.7,119.0,108210.0,119.056,381 | |
| 2024-03-06 15:39:00,1709739540000,119.3058,119.3058,118.6,118.601,66000.0,118.9012,251 | |
| 2024-03-06 15:40:00,1709739600000,119.1,119.1,118.249,118.895,185720.0,118.7588,388 | |
| 2024-03-06 15:41:00,1709739660000,118.75,119.0,118.089,118.129,120870.0,118.7113,356 | |
| 2024-03-06 15:42:00,1709739720000,118.295,118.4877,117.549,118.315,147420.0,118.0361,370 | |
| 2024-03-06 15:43:00,1709739780000,118.179,118.76,118.0775,118.694,163620.0,118.5977,300 | |
| 2024-03-06 15:44:00,1709739840000,118.8242,118.8242,118.036,118.2325,94050.0,118.362,207 | |
| 2024-03-06 15:45:00,1709739900000,118.382,118.8208,118.33,118.398,72750.0,118.5118,238 | |
| 2024-03-06 15:46:00,1709739960000,118.125,119.0,118.125,118.922,64940.0,118.7909,300 | |
| 2024-03-06 15:47:00,1709740020000,118.952,120.0,118.952,119.523,189470.0,119.5081,688 | |
| 2024-03-06 15:48:00,1709740080000,119.519,119.519,118.902,118.902,66350.0,119.2641,351 | |
| 2024-03-06 15:49:00,1709740140000,118.801,119.274,118.7212,118.8586,34810.0,118.9479,200 | |
| 2024-03-06 15:50:00,1709740200000,119.064,119.507,118.727,119.507,45790.0,119.2389,239 | |
| 2024-03-06 15:51:00,1709740260000,119.5215,119.74,119.231,119.427,46630.0,119.3895,212 | |
| 2024-03-06 15:52:00,1709740320000,119.537,120.0,119.337,119.8495,135020.0,119.7721,609 | |
| 2024-03-06 15:53:00,1709740380000,119.7,120.2,119.657,119.8988,73800.0,119.9099,294 | |
| 2024-03-06 15:54:00,1709740440000,119.912,120.765,119.752,120.7455,156110.0,120.156,507 | |
| 2024-03-06 15:55:00,1709740500000,120.967,122.315,120.8875,121.809,243550.0,121.5728,998 | |
| 2024-03-06 15:56:00,1709740560000,121.799,121.874,121.203,121.7175,93600.0,121.6064,403 | |
| 2024-03-06 15:57:00,1709740620000,121.765,121.999,121.5,121.7425,73090.0,121.6707,331 | |
| 2024-03-06 15:58:00,1709740680000,121.756,122.657,121.6353,122.451,176880.0,122.2532,688 | |
| 2024-03-06 15:59:00,1709740740000,122.515,123.0,122.303,122.303,132730.0,122.7396,671 | |
| 2024-03-06 16:00:00,1709740800000,122.3135,123.0008,122.302,122.802,145900.0,122.7402,526 | |
| 2024-03-06 16:01:00,1709740860000,122.999,123.434,122.7357,123.1385,166870.0,123.044,660 | |
| 2024-03-06 16:02:00,1709740920000,123.288,123.389,123.0,123.248,71280.0,123.2074,348 | |
| 2024-03-06 16:03:00,1709740980000,123.253,123.642,123.022,123.022,85010.0,123.2608,460 | |
| 2024-03-06 16:04:00,1709741040000,123.085,123.085,122.826,122.982,75830.0,122.94,396 | |
| 2024-03-06 16:05:00,1709741100000,122.9,122.9,122.5644,122.58,105430.0,122.7494,418 | |
| 2024-03-06 16:06:00,1709741160000,122.678,122.8544,122.367,122.8544,111420.0,122.5917,371 | |
| 2024-03-06 16:07:00,1709741220000,122.7,124.144,122.7,124.144,167140.0,123.6243,638 | |
| 2024-03-06 16:08:00,1709741280000,123.9965,124.36,123.727,123.884,297930.0,124.1559,619 | |
| 2024-03-06 16:09:00,1709741340000,123.8542,124.333,123.514,123.8416,141050.0,123.7752,477 | |
| 2024-03-06 16:10:00,1709741400000,124.0,124.4,123.85,123.886,66960.0,124.0849,311 | |
| 2024-03-06 16:11:00,1709741460000,123.8,124.4,123.64,124.38,99700.0,124.1067,450 | |
| 2024-03-06 16:12:00,1709741520000,124.26,124.449,124.15,124.296,74430.0,124.2935,381 | |
| 2024-03-06 16:13:00,1709741580000,124.2995,124.3685,123.057,123.555,201350.0,123.6622,674 | |
| 2024-03-06 16:14:00,1709741640000,123.8392,123.8392,123.2802,123.78,39420.0,123.6851,218 | |
| 2024-03-06 16:15:00,1709741700000,123.704,123.8036,122.7,122.777,113340.0,123.1256,465 | |
| 2024-03-06 16:16:00,1709741760000,122.857,123.219,122.7,122.7,58470.0,122.9047,344 | |
| 2024-03-06 16:17:00,1709741820000,122.8618,123.0103,122.6563,122.8684,47150.0,122.8945,282 | |
| 2024-03-06 16:18:00,1709741880000,123.064,123.264,122.759,123.0538,45310.0,123.058,206 | |
| 2024-03-06 16:19:00,1709741940000,123.0,123.745,122.937,123.745,221000.0,123.174,345 | |
| 2024-03-06 16:20:00,1709742000000,123.646,123.799,123.399,123.699,40130.0,123.662,194 | |
| 2024-03-06 16:21:00,1709742060000,123.5,123.821,123.0958,123.0958,106560.0,123.5532,317 | |
| 2024-03-06 16:22:00,1709742120000,123.2424,123.4656,122.519,122.757,91620.0,122.8996,329 | |
| 2024-03-06 16:23:00,1709742180000,122.7595,123.274,122.6133,122.9,39700.0,122.996,180 | |
| 2024-03-06 16:24:00,1709742240000,123.079,123.0805,122.9,122.901,18200.0,122.9983,130 | |
| 2024-03-06 16:25:00,1709742300000,123.26,123.5,123.2051,123.442,49600.0,123.3037,198 | |
| 2024-03-06 16:26:00,1709742360000,123.5,123.74,123.273,123.74,44930.0,123.5271,259 | |
| 2024-03-06 16:27:00,1709742420000,123.853,123.853,123.469,123.4885,41670.0,123.6383,201 | |
| 2024-03-06 16:28:00,1709742480000,123.073,123.448,122.951,122.968,63620.0,123.1091,175 | |
| 2024-03-06 16:29:00,1709742540000,123.2815,123.4695,123.166,123.344,48770.0,123.2551,173 | |
| 2024-03-06 16:30:00,1709742600000,123.342,123.342,123.071,123.071,70340.0,123.2327,188 | |
| 2024-03-06 16:31:00,1709742660000,123.1802,123.1802,122.678,122.82,119590.0,122.8652,327 | |
| 2024-03-06 16:32:00,1709742720000,122.522,122.6415,122.252,122.419,95460.0,122.5704,273 | |
| 2024-03-06 16:33:00,1709742780000,122.213,122.403,122.12,122.2625,59520.0,122.3842,248 | |
| 2024-03-06 16:34:00,1709742840000,122.1,122.369,121.896,121.916,114610.0,122.0896,423 | |
| 2024-03-06 16:35:00,1709742900000,122.139,122.4,121.749,122.004,54620.0,121.9491,275 | |
| 2024-03-06 16:36:00,1709742960000,122.388,122.866,122.002,122.636,94310.0,122.4656,331 | |
| 2024-03-06 16:37:00,1709743020000,122.651,123.298,122.623,123.165,67250.0,122.9031,237 | |
| 2024-03-06 16:38:00,1709743080000,123.2995,123.7,123.271,123.3,74350.0,123.4413,285 | |
| 2024-03-06 16:39:00,1709743140000,123.144,123.144,122.8045,122.999,118680.0,123.1452,209 | |
| 2024-03-06 16:40:00,1709743200000,122.724,123.1145,122.724,123.1145,47930.0,122.967,117 | |
| 2024-03-06 16:41:00,1709743260000,123.0875,123.3,122.911,123.205,28580.0,123.1167,156 | |
| 2024-03-06 16:42:00,1709743320000,123.3442,123.7364,123.3055,123.532,64230.0,123.4195,180 | |
| 2024-03-06 16:43:00,1709743380000,123.5,123.5,123.043,123.043,40580.0,123.3305,158 | |
| 2024-03-06 16:44:00,1709743440000,123.468,123.468,123.04,123.231,47170.0,123.1643,176 | |
| 2024-03-06 16:45:00,1709743500000,123.354,123.696,123.233,123.433,57250.0,123.4648,172 | |
| 2024-03-06 16:46:00,1709743560000,123.434,123.434,123.2,123.2,31100.0,123.3699,150 | |
| 2024-03-06 16:47:00,1709743620000,123.0,123.361,123.0,123.1845,19860.0,123.1428,141 | |
| 2024-03-06 16:48:00,1709743680000,123.3,123.3,123.037,123.037,33860.0,123.24,156 | |
| 2024-03-06 16:49:00,1709743740000,123.25,123.25,122.751,122.751,85240.0,123.0757,241 | |
| 2024-03-06 16:50:00,1709743800000,122.626,123.433,122.599,123.433,86410.0,122.9371,203 | |
| 2024-03-06 16:51:00,1709743860000,123.401,123.432,123.0,123.3,30760.0,123.1893,131 | |
| 2024-03-06 16:52:00,1709743920000,123.1,123.1895,122.8,123.0,38190.0,123.0961,129 | |
| 2024-03-06 16:53:00,1709743980000,122.986,123.248,122.9,123.248,58070.0,122.9824,233 | |
| 2024-03-06 16:54:00,1709744040000,123.397,123.7,123.1801,123.386,96250.0,123.4039,211 | |
| 2024-03-06 16:55:00,1709744100000,123.499,123.968,123.3,123.968,55660.0,123.7083,202 | |
| 2024-03-06 16:56:00,1709744160000,124.0,124.671,123.843,124.671,139400.0,124.2119,503 | |
| 2024-03-06 16:57:00,1709744220000,124.672,125.362,124.672,125.076,224730.0,125.1042,891 | |
| 2024-03-06 16:58:00,1709744280000,125.234,125.619,125.231,125.346,138370.0,125.3429,377 | |
| 2024-03-06 16:59:00,1709744340000,125.3019,125.312,125.076,125.148,62780.0,125.192,300 | |
| 2024-03-06 17:00:00,1709744400000,125.244,125.7,125.116,125.159,110720.0,125.4298,440 | |
| 2024-03-06 17:01:00,1709744460000,125.146,125.263,125.05,125.179,117490.0,125.1127,338 | |
| 2024-03-06 17:02:00,1709744520000,125.176,125.176,124.627,124.627,77790.0,124.9274,342 | |
| 2024-03-06 17:03:00,1709744580000,124.626,124.804,124.192,124.405,72040.0,124.3546,254 | |
| 2024-03-06 17:04:00,1709744640000,124.4215,124.8,124.3,124.679,64030.0,124.4975,208 | |
| 2024-03-06 17:05:00,1709744700000,124.799,124.925,124.609,124.609,62070.0,124.7765,217 | |
| 2024-03-06 17:06:00,1709744760000,124.6,125.2,124.335,124.8985,85230.0,124.7857,284 | |
| 2024-03-06 17:07:00,1709744820000,124.881,125.38,124.881,125.101,62930.0,125.1172,251 | |
| 2024-03-06 17:08:00,1709744880000,125.078,125.177,125.0,125.0505,29830.0,125.1172,200 | |
| 2024-03-06 17:09:00,1709744940000,124.8385,124.848,124.8385,124.848,27180.0,124.8747,190 | |
| 2024-03-06 17:10:00,1709745000000,124.947,125.219,124.947,125.219,55170.0,124.997,200 | |
| 2024-03-06 17:11:00,1709745060000,125.273,125.4,125.035,125.035,45690.0,125.1464,239 | |
| 2024-03-06 17:12:00,1709745120000,125.5,125.763,125.4,125.6102,74100.0,125.5336,335 | |
| 2024-03-06 17:13:00,1709745180000,125.676,125.707,125.481,125.481,60400.0,125.6312,246 | |
| 2024-03-06 17:14:00,1709745240000,125.501,125.541,125.039,125.039,73170.0,125.2848,209 | |
| 2024-03-06 17:15:00,1709745300000,125.39,125.877,125.39,125.877,31450.0,125.596,207 | |
| 2024-03-06 17:16:00,1709745360000,125.793,125.94,125.572,125.9,36600.0,125.8005,183 | |
| 2024-03-06 17:17:00,1709745420000,125.9005,126.0794,125.782,125.8,134820.0,125.9073,474 | |
| 2024-03-06 17:18:00,1709745480000,125.727,125.9,125.502,125.898,57750.0,125.7409,241 | |
| 2024-03-06 17:19:00,1709745540000,126.0,126.0,125.7,125.732,45800.0,125.8142,222 | |
| 2024-03-06 17:20:00,1709745600000,125.874,125.874,125.6,125.8,38830.0,125.7505,183 | |
| 2024-03-06 17:21:00,1709745660000,125.512,125.937,125.512,125.739,17280.0,125.7984,123 | |
| 2024-03-06 17:22:00,1709745720000,125.617,125.701,125.6,125.701,37320.0,125.6595,162 | |
| 2024-03-06 17:23:00,1709745780000,125.701,125.701,125.301,125.35,54580.0,125.5223,286 | |
| 2024-03-06 17:24:00,1709745840000,125.35,125.573,125.036,125.163,119810.0,125.2626,304 | |
| 2024-03-06 17:25:00,1709745900000,125.2,125.33,125.0005,125.1,92090.0,125.1753,243 | |
| 2024-03-06 17:26:00,1709745960000,125.421,125.421,125.131,125.231,64140.0,125.2573,135 | |
| 2024-03-06 17:27:00,1709746020000,125.4355,125.461,125.1138,125.3,45630.0,125.2734,135 | |
| 2024-03-06 17:28:00,1709746080000,125.372,125.524,125.1,125.272,23080.0,125.3219,135 | |
| 2024-03-06 17:29:00,1709746140000,125.285,125.412,125.285,125.412,35200.0,125.2732,155 | |
| 2024-03-06 17:30:00,1709746200000,125.362,125.362,125.3,125.3,28710.0,125.2396,132 | |
| 2024-03-06 17:31:00,1709746260000,125.1944,125.228,125.1944,125.228,18700.0,125.2284,155 | |
| 2024-03-06 17:32:00,1709746320000,125.259,125.6,125.259,125.6,44010.0,125.4651,181 | |
| 2024-03-06 17:33:00,1709746380000,125.6842,126.2,125.643,126.1285,122870.0,125.8369,343 | |
| 2024-03-06 17:34:00,1709746440000,126.1569,126.2933,126.0,126.0,50470.0,126.1725,219 | |
| 2024-03-06 17:35:00,1709746500000,126.2909,126.2909,125.829,126.15,73090.0,126.0242,256 | |
| 2024-03-06 17:36:00,1709746560000,126.25,126.25,125.556,125.63,39980.0,126.0141,220 | |
| 2024-03-06 17:37:00,1709746620000,125.682,125.767,125.506,125.6,34870.0,125.7075,182 | |
| 2024-03-06 17:38:00,1709746680000,125.6,125.9618,125.6,125.8,23340.0,125.7561,119 | |
| 2024-03-06 17:39:00,1709746740000,125.821,125.8265,125.7,125.82,82800.0,125.7467,242 | |
| 2024-03-06 17:40:00,1709746800000,125.95,126.199,125.9,125.9,39560.0,125.951,171 | |
| 2024-03-06 17:41:00,1709746860000,125.901,125.962,125.607,125.607,70210.0,125.7979,281 | |
| 2024-03-06 17:42:00,1709746920000,125.696,125.9999,125.696,125.94,64120.0,125.8598,169 | |
| 2024-03-06 17:43:00,1709746980000,125.7495,125.927,125.7495,125.893,25460.0,125.8518,138 | |
| 2024-03-06 17:44:00,1709747040000,125.82,126.054,125.586,125.586,36020.0,125.8046,188 | |
| 2024-03-06 17:45:00,1709747100000,125.4858,125.6,125.3067,125.5,78280.0,125.4469,259 | |
| 2024-03-06 17:46:00,1709747160000,125.513,125.9213,125.481,125.723,35410.0,125.6492,162 | |
| 2024-03-06 17:47:00,1709747220000,125.789,126.25,125.7743,126.224,73610.0,126.0842,283 | |
| 2024-03-06 17:48:00,1709747280000,126.236,126.396,126.203,126.392,49300.0,126.2769,224 | |
| 2024-03-06 17:49:00,1709747340000,126.297,126.8914,126.1785,126.8914,122370.0,126.4766,377 | |
| 2024-03-06 17:50:00,1709747400000,126.999,127.5,126.925,127.35,115640.0,127.1373,438 | |
| 2024-03-06 17:51:00,1709747460000,127.476,127.477,126.702,127.137,107570.0,127.1589,431 | |
| 2024-03-06 17:52:00,1709747520000,126.7,126.7,126.324,126.5,31240.0,126.5407,161 | |
| 2024-03-06 17:53:00,1709747580000,126.531,126.9748,126.531,126.9748,42540.0,126.7098,211 | |
| 2024-03-06 17:54:00,1709747640000,126.6,126.6,126.324,126.374,33770.0,126.4995,195 | |
| 2024-03-06 17:55:00,1709747700000,126.4,126.7865,126.4,126.7865,44140.0,126.6028,213 | |
| 2024-03-06 17:56:00,1709747760000,126.8,127.2,126.773,127.2,69860.0,127.0164,235 | |
| 2024-03-06 17:57:00,1709747820000,127.2,127.5,127.2,127.3882,77140.0,127.389,286 | |
| 2024-03-06 17:58:00,1709747880000,127.4284,127.86,127.4284,127.6735,112560.0,127.68,400 | |
| 2024-03-06 17:59:00,1709747940000,127.6735,128.0771,127.606,128.015,88570.0,127.8526,375 | |
| 2024-03-06 18:00:00,1709748000000,128.025,128.025,127.55,127.641,123440.0,127.8241,393 | |
| 2024-03-06 18:01:00,1709748060000,127.641,128.1,127.6016,128.0,98090.0,127.9025,313 | |
| 2024-03-06 18:02:00,1709748120000,128.1755,128.351,128.0,128.351,48250.0,128.1977,225 | |
| 2024-03-06 18:03:00,1709748180000,128.33,128.417,128.0985,128.3,84060.0,128.2646,355 | |
| 2024-03-06 18:04:00,1709748240000,128.178,128.555,128.041,128.1605,81100.0,128.2531,363 | |
| 2024-03-06 18:05:00,1709748300000,128.16,128.2348,127.838,127.875,113240.0,128.0657,347 | |
| 2024-03-06 18:06:00,1709748360000,127.8996,128.076,127.308,127.308,100240.0,127.7449,403 | |
| 2024-03-06 18:07:00,1709748420000,127.044,127.1705,126.78,127.1705,63780.0,127.0265,213 | |
| 2024-03-06 18:08:00,1709748480000,127.306,127.4,127.306,127.375,37170.0,127.3695,189 | |
| 2024-03-06 18:09:00,1709748540000,127.349,127.5,127.3299,127.348,87000.0,127.3724,281 | |
| 2024-03-06 18:10:00,1709748600000,127.2,127.225,126.9,126.9,42420.0,127.0773,233 | |
| 2024-03-06 18:11:00,1709748660000,127.069,127.561,126.821,127.2,85220.0,127.2157,235 | |
| 2024-03-06 18:12:00,1709748720000,127.148,127.1933,126.652,126.919,59750.0,126.8427,273 | |
| 2024-03-06 18:13:00,1709748780000,126.801,126.993,126.7,126.7,33280.0,126.8178,195 | |
| 2024-03-06 18:14:00,1709748840000,126.6575,126.84,126.5514,126.84,43790.0,126.7171,198 | |
| 2024-03-06 18:15:00,1709748900000,126.7,126.7633,126.301,126.4069,73160.0,126.5053,231 | |
| 2024-03-06 18:16:00,1709748960000,126.453,126.608,126.1,126.4,130610.0,126.3596,312 | |
| 2024-03-06 18:17:00,1709749020000,126.5,126.52,126.3,126.3,47200.0,126.4194,134 | |
| 2024-03-06 18:18:00,1709749080000,126.275,126.497,126.1195,126.496,29740.0,126.2804,152 | |
| 2024-03-06 18:19:00,1709749140000,126.104,126.2982,126.102,126.102,22110.0,126.1571,138 | |
| 2024-03-06 18:20:00,1709749200000,126.202,126.334,126.02,126.2085,76650.0,126.1665,212 | |
| 2024-03-06 18:21:00,1709749260000,126.063,126.2979,126.063,126.21,24500.0,126.2063,115 | |
| 2024-03-06 18:22:00,1709749320000,126.345,126.593,126.3,126.593,64220.0,126.4628,249 | |
| 2024-03-06 18:23:00,1709749380000,126.635,126.966,126.5251,126.5251,94630.0,126.7977,285 | |
| 2024-03-06 18:24:00,1709749440000,126.689,126.97,126.689,126.97,35360.0,126.8871,128 | |
| 2024-03-06 18:25:00,1709749500000,127.039,127.06,126.337,126.439,49060.0,126.878,207 | |
| 2024-03-06 18:26:00,1709749560000,126.441,126.821,126.441,126.821,43660.0,126.4695,169 | |
| 2024-03-06 18:27:00,1709749620000,126.241,126.269,126.1325,126.269,59360.0,126.2058,171 | |
| 2024-03-06 18:28:00,1709749680000,126.02,126.3927,125.6677,125.6677,87310.0,126.0419,373 | |
| 2024-03-06 18:29:00,1709749740000,125.841,126.2893,125.662,126.1245,61610.0,125.9272,182 | |
| 2024-03-06 18:30:00,1709749800000,126.124,126.124,126.124,126.124,13250.0,126.1348,109 | |
| 2024-03-06 18:31:00,1709749860000,125.859,125.859,125.6201,125.8,32240.0,125.7292,197 | |
| 2024-03-06 18:32:00,1709749920000,125.699,125.778,125.43,125.43,34160.0,125.5945,220 | |
| 2024-03-06 18:33:00,1709749980000,125.343,125.343,124.5,124.7441,183420.0,124.928,598 | |
| 2024-03-06 18:34:00,1709750040000,124.927,125.0,124.308,124.372,96730.0,124.7048,302 | |
| 2024-03-06 18:35:00,1709750100000,124.323,124.518,124.001,124.48,56170.0,124.3443,229 | |
| 2024-03-06 18:36:00,1709750160000,124.7,124.7,124.277,124.2989,39510.0,124.5031,178 | |
| 2024-03-06 18:37:00,1709750220000,124.4566,124.5108,123.865,124.5108,120940.0,124.0557,381 | |
| 2024-03-06 18:38:00,1709750280000,124.388,124.5888,124.098,124.5888,26340.0,124.287,158 | |
| 2024-03-06 18:39:00,1709750340000,124.35,124.898,124.2,124.561,74250.0,124.545,189 | |
| 2024-03-06 18:40:00,1709750400000,124.5,124.814,124.5,124.7288,33440.0,124.6223,165 | |
| 2024-03-06 18:41:00,1709750460000,124.7,125.0,124.657,124.7322,61610.0,124.7879,179 | |
| 2024-03-06 18:42:00,1709750520000,124.732,124.964,124.6,124.7055,40500.0,124.8009,139 | |
| 2024-03-06 18:43:00,1709750580000,124.8446,124.8446,124.758,124.758,10940.0,124.7764,87 | |
| 2024-03-06 18:44:00,1709750640000,124.6357,124.8,124.6357,124.679,31220.0,124.7361,119 | |
| 2024-03-06 18:45:00,1709750700000,124.679,124.9,124.667,124.7995,29950.0,124.7786,142 | |
| 2024-03-06 18:46:00,1709750760000,124.7,125.24,124.7,125.1795,63190.0,124.9898,207 | |
| 2024-03-06 18:47:00,1709750820000,125.168,125.3148,124.093,124.093,75040.0,124.5612,246 | |
| 2024-03-06 18:48:00,1709750880000,124.296,124.296,123.493,123.5,57560.0,123.8458,268 | |
| 2024-03-06 18:49:00,1709750940000,123.353,123.773,123.102,123.7395,69590.0,123.4982,220 | |
| 2024-03-06 18:50:00,1709751000000,123.739,123.7873,123.1201,123.7005,98540.0,123.4464,257 | |
| 2024-03-06 18:51:00,1709751060000,123.55,123.55,123.2505,123.4181,42250.0,123.4626,152 | |
| 2024-03-06 18:52:00,1709751120000,123.387,123.387,123.2,123.264,29280.0,123.3002,148 | |
| 2024-03-06 18:53:00,1709751180000,123.4395,123.7557,123.252,123.7557,43170.0,123.4653,138 | |
| 2024-03-06 18:54:00,1709751240000,123.7044,123.78,123.5075,123.65,46890.0,123.6748,192 | |
| 2024-03-06 18:55:00,1709751300000,123.6612,123.791,123.5,123.702,69190.0,123.6216,145 | |
| 2024-03-06 18:56:00,1709751360000,123.6711,124.3657,123.6711,124.005,38900.0,123.9978,174 | |
| 2024-03-06 18:57:00,1709751420000,124.327,124.68,124.2205,124.4495,41550.0,124.4345,166 | |
| 2024-03-06 18:58:00,1709751480000,124.448,124.6295,124.448,124.55,35470.0,124.5539,112 | |
| 2024-03-06 18:59:00,1709751540000,124.8295,124.9999,124.632,124.765,26110.0,124.8144,121 | |
| 2024-03-06 19:00:00,1709751600000,124.727,124.727,124.336,124.401,45000.0,124.4936,151 | |
| 2024-03-06 19:01:00,1709751660000,124.3,124.394,124.089,124.394,24410.0,124.285,98 | |
| 2024-03-06 19:02:00,1709751720000,124.343,124.76,124.093,124.093,82130.0,124.4654,197 | |
| 2024-03-06 19:03:00,1709751780000,123.701,123.702,123.701,123.702,210010.0,124.4415,133 | |
| 2024-03-06 19:04:00,1709751840000,123.693,123.86,123.6,123.86,25220.0,123.7312,118 | |
| 2024-03-06 19:05:00,1709751900000,123.981,124.5,123.981,124.3104,21320.0,124.244,105 | |
| 2024-03-06 19:06:00,1709751960000,124.6,125.226,124.6,124.99,89700.0,124.8677,227 | |
| 2024-03-06 19:07:00,1709752020000,124.902,125.26,124.7867,124.7867,66970.0,125.0578,172 | |
| 2024-03-06 19:08:00,1709752080000,124.963,124.963,124.756,124.756,9500.0,124.8787,111 | |
| 2024-03-06 19:09:00,1709752140000,124.7145,124.877,124.5,124.727,20700.0,124.5948,81 | |
| 2024-03-06 19:10:00,1709752200000,124.287,124.76,124.104,124.76,35280.0,124.5525,106 | |
| 2024-03-06 19:11:00,1709752260000,124.72,125.029,124.72,125.029,58380.0,124.8925,211 | |
| 2024-03-06 19:12:00,1709752320000,125.0642,125.227,124.9474,124.9474,108190.0,125.1632,183 | |
| 2024-03-06 19:13:00,1709752380000,125.5,126.0,125.5,126.0,61110.0,125.6942,242 | |
| 2024-03-06 19:14:00,1709752440000,125.841,126.351,125.743,126.1532,95250.0,126.0724,325 | |
| 2024-03-06 19:15:00,1709752500000,126.347,126.596,126.104,126.566,223420.0,126.3084,357 | |
| 2024-03-06 19:16:00,1709752560000,126.6961,127.0,126.51,126.818,120030.0,126.7276,501 | |
| 2024-03-06 19:17:00,1709752620000,126.9955,127.3135,126.87,127.1,75850.0,127.0272,233 | |
| 2024-03-06 19:18:00,1709752680000,126.885,127.158,126.8505,126.8505,119530.0,127.0138,193 | |
| 2024-03-06 19:19:00,1709752740000,126.8562,126.8562,125.477,126.0999,128680.0,126.0386,388 | |
| 2024-03-06 19:20:00,1709752800000,126.398,126.86,126.326,126.602,21910.0,126.596,140 | |
| 2024-03-06 19:21:00,1709752860000,126.3833,126.521,126.0705,126.378,20640.0,126.3668,129 | |
| 2024-03-06 19:22:00,1709752920000,126.204,126.3594,126.1684,126.3594,17800.0,126.3015,102 | |
| 2024-03-06 19:23:00,1709752980000,126.33,126.51,126.2,126.51,36900.0,126.2618,105 | |
| 2024-03-06 19:24:00,1709753040000,126.2924,127.0,126.2924,126.736,53940.0,126.8078,235 | |
| 2024-03-06 19:25:00,1709753100000,126.8505,126.8505,126.4695,126.8456,39630.0,126.6845,177 | |
| 2024-03-06 19:26:00,1709753160000,126.8,126.8625,126.771,126.771,8010.0,126.7863,55 | |
| 2024-03-06 19:27:00,1709753220000,126.78,127.3,126.78,127.26,53890.0,127.0161,214 | |
| 2024-03-06 19:28:00,1709753280000,127.382,127.382,127.107,127.1745,54670.0,127.2069,191 | |
| 2024-03-06 19:29:00,1709753340000,127.174,127.212,127.0,127.212,38500.0,127.1207,178 | |
| 2024-03-06 19:30:00,1709753400000,127.047,127.501,127.047,127.3605,129090.0,127.336,379 | |
| 2024-03-06 19:31:00,1709753460000,127.4937,127.4937,127.2,127.224,45460.0,127.2455,139 | |
| 2024-03-06 19:32:00,1709753520000,127.331,127.6349,127.1,127.5,69780.0,127.403,213 | |
| 2024-03-06 19:33:00,1709753580000,127.476,127.476,126.97,127.2625,79150.0,127.1406,251 | |
| 2024-03-06 19:34:00,1709753640000,127.098,127.1805,127.001,127.012,29630.0,127.0491,119 | |
| 2024-03-06 19:35:00,1709753700000,127.076,127.076,126.563,126.795,42070.0,126.8832,202 | |
| 2024-03-06 19:36:00,1709753760000,126.594,126.909,126.594,126.664,53370.0,126.7334,175 | |
| 2024-03-06 19:37:00,1709753820000,126.95,126.95,126.678,126.678,26600.0,126.8196,138 | |
| 2024-03-06 19:38:00,1709753880000,126.75,126.989,126.75,126.823,16150.0,126.8431,102 | |
| 2024-03-06 19:39:00,1709753940000,126.885,127.0,126.644,126.775,26500.0,126.9166,134 | |
| 2024-03-06 19:40:00,1709754000000,126.7,126.963,126.7,126.7325,16010.0,126.7579,132 | |
| 2024-03-06 19:41:00,1709754060000,126.7268,126.818,126.6705,126.818,150710.0,126.7773,161 | |
| 2024-03-06 19:42:00,1709754120000,126.899,127.066,126.8164,126.8505,70450.0,126.9021,208 | |
| 2024-03-06 19:43:00,1709754180000,126.801,126.801,126.1837,126.22,72760.0,126.5062,264 | |
| 2024-03-06 19:44:00,1709754240000,126.019,126.678,126.019,126.532,69240.0,126.2632,181 | |
| 2024-03-06 19:45:00,1709754300000,126.606,126.606,126.018,126.018,66960.0,126.2996,213 | |
| 2024-03-06 19:46:00,1709754360000,126.002,126.257,126.0,126.0,47170.0,126.047,176 | |
| 2024-03-06 19:47:00,1709754420000,126.0,126.029,125.432,125.489,80700.0,125.7653,309 | |
| 2024-03-06 19:48:00,1709754480000,125.7,126.2648,125.7,126.25,46380.0,125.8084,214 | |
| 2024-03-06 19:49:00,1709754540000,126.243,126.243,125.7,126.031,22750.0,125.9715,126 | |
| 2024-03-06 19:50:00,1709754600000,125.944,126.199,125.8056,126.199,15170.0,126.0255,107 | |
| 2024-03-06 19:51:00,1709754660000,126.079,126.497,126.079,126.379,45360.0,126.2768,157 | |
| 2024-03-06 19:52:00,1709754720000,126.51,126.658,126.51,126.596,22050.0,126.5439,130 | |
| 2024-03-06 19:53:00,1709754780000,126.618,126.6575,126.459,126.459,29180.0,126.5715,107 | |
| 2024-03-06 19:54:00,1709754840000,126.663,126.663,126.216,126.45,36740.0,126.4443,175 | |
| 2024-03-06 19:55:00,1709754900000,126.4,126.4,126.3309,126.3635,17760.0,126.3156,126 | |
| 2024-03-06 19:56:00,1709754960000,126.2384,126.3,125.859,125.859,17080.0,126.1732,113 | |
| 2024-03-06 19:57:00,1709755020000,126.269,126.349,125.972,125.972,33230.0,126.1702,108 | |
| 2024-03-06 19:58:00,1709755080000,125.922,126.301,125.887,126.301,37860.0,126.0686,184 | |
| 2024-03-06 19:59:00,1709755140000,126.35,126.3721,125.946,126.025,40030.0,126.1095,115 | |
| 2024-03-06 20:00:00,1709755200000,125.902,125.9953,125.379,125.379,39930.0,125.6502,172 | |
| 2024-03-06 20:01:00,1709755260000,125.6,125.897,125.6,125.897,41340.0,125.6914,175 | |
| 2024-03-06 20:02:00,1709755320000,125.9,125.9,125.5121,125.728,44620.0,125.7085,143 | |
| 2024-03-06 20:03:00,1709755380000,125.739,125.901,125.632,125.901,65370.0,125.772,264 | |
| 2024-03-06 20:04:00,1709755440000,126.0,126.249,126.0,126.222,38190.0,126.086,154 | |
| 2024-03-06 20:05:00,1709755500000,126.1,126.195,125.997,126.195,21850.0,126.1248,113 | |
| 2024-03-06 20:06:00,1709755560000,126.248,126.248,125.9895,126.0,26910.0,126.0899,178 | |
| 2024-03-06 20:07:00,1709755620000,126.118,126.118,125.475,125.512,37020.0,125.8224,181 | |
| 2024-03-06 20:08:00,1709755680000,125.7,125.8,125.602,125.782,70730.0,125.711,143 | |
| 2024-03-06 20:09:00,1709755740000,125.86,126.303,125.86,126.2165,37580.0,126.0758,180 | |
| 2024-03-06 20:10:00,1709755800000,126.2735,126.2735,126.2735,126.2735,7140.0,126.3058,59 | |
| 2024-03-06 20:11:00,1709755860000,126.305,126.305,125.831,126.164,48090.0,126.0635,235 | |
| 2024-03-06 20:12:00,1709755920000,126.18,126.5,126.18,126.468,32390.0,126.3394,188 | |
| 2024-03-06 20:13:00,1709755980000,126.3865,126.455,126.2,126.2,17920.0,126.353,121 | |
| 2024-03-06 20:14:00,1709756040000,126.189,126.2896,126.15,126.265,55110.0,126.2214,175 | |
| 2024-03-06 20:15:00,1709756100000,126.469,126.57,126.34,126.57,25300.0,126.447,150 | |
| 2024-03-06 20:16:00,1709756160000,126.577,126.872,126.55,126.641,52540.0,126.6948,192 | |
| 2024-03-06 20:17:00,1709756220000,126.6204,126.8,126.6204,126.6289,54960.0,127.0625,186 | |
| 2024-03-06 20:18:00,1709756280000,126.885,126.885,126.63,126.631,26430.0,126.7442,168 | |
| 2024-03-06 20:19:00,1709756340000,126.6225,126.6225,126.319,126.319,42940.0,126.4759,160 | |
| 2024-03-06 20:20:00,1709756400000,126.267,126.3461,126.2011,126.344,32230.0,126.2755,157 | |
| 2024-03-06 20:21:00,1709756460000,126.3,126.4087,125.9222,126.142,78090.0,126.0884,309 | |
| 2024-03-06 20:22:00,1709756520000,125.9,125.9,125.5,125.5,49120.0,126.0192,196 | |
| 2024-03-06 20:23:00,1709756580000,125.481,125.52,125.0,125.18,71730.0,125.2349,330 | |
| 2024-03-06 20:24:00,1709756640000,125.23,125.322,124.8481,124.878,43950.0,125.0687,206 | |
| 2024-03-06 20:25:00,1709756700000,124.969,125.062,124.852,124.93,54980.0,124.931,231 | |
| 2024-03-06 20:26:00,1709756760000,124.928,124.96,124.002,124.002,77630.0,124.4998,285 | |
| 2024-03-06 20:27:00,1709756820000,124.072,124.09,123.662,124.09,78160.0,123.9682,369 | |
| 2024-03-06 20:28:00,1709756880000,124.15,124.15,123.934,123.934,26220.0,124.0386,167 | |
| 2024-03-06 20:29:00,1709756940000,123.858,123.858,123.579,123.579,38580.0,123.682,218 | |
| 2024-03-06 20:30:00,1709757000000,123.578,123.796,123.578,123.768,44800.0,123.7181,202 | |
| 2024-03-06 20:31:00,1709757060000,123.786,123.786,123.5622,123.569,31370.0,123.6024,201 | |
| 2024-03-06 20:32:00,1709757120000,123.607,123.7,123.3465,123.3465,35470.0,123.5201,190 | |
| 2024-03-06 20:33:00,1709757180000,123.595,123.595,122.801,122.801,76530.0,123.1256,404 | |
| 2024-03-06 20:34:00,1709757240000,122.603,122.8,122.5,122.529,118230.0,122.6351,488 | |
| 2024-03-06 20:35:00,1709757300000,122.283,122.5,121.625,121.9006,77700.0,122.0432,440 | |
| 2024-03-06 20:36:00,1709757360000,121.73,121.901,121.388,121.39,127690.0,121.5678,325 | |
| 2024-03-06 20:37:00,1709757420000,121.345,121.8,121.301,121.55,102570.0,121.461,339 | |
| 2024-03-06 20:38:00,1709757480000,121.744,121.896,121.359,121.703,79480.0,121.6249,266 | |
| 2024-03-06 20:39:00,1709757540000,121.7655,122.611,121.7655,122.463,117710.0,122.1485,336 | |
| 2024-03-06 20:40:00,1709757600000,122.2775,122.49,122.0,122.407,79790.0,122.1567,315 | |
| 2024-03-06 20:41:00,1709757660000,122.395,122.489,122.176,122.318,71480.0,122.3222,217 | |
| 2024-03-06 20:42:00,1709757720000,122.247,122.368,122.001,122.12,60800.0,122.1415,202 | |
| 2024-03-06 20:43:00,1709757780000,122.3185,122.3185,121.877,122.1795,54430.0,122.062,256 | |
| 2024-03-06 20:44:00,1709757840000,122.145,122.145,122.001,122.136,42830.0,122.1135,198 | |
| 2024-03-06 20:45:00,1709757900000,122.05,122.5,122.05,122.5,44440.0,122.3191,190 | |
| 2024-03-06 20:46:00,1709757960000,122.5385,123.13,122.393,123.13,142240.0,122.7203,472 | |
| 2024-03-06 20:47:00,1709758020000,123.28,123.41,123.0,123.41,72510.0,123.1912,372 | |
| 2024-03-06 20:48:00,1709758080000,123.4635,123.497,123.388,123.388,39450.0,123.4131,264 | |
| 2024-03-06 20:49:00,1709758140000,123.433,123.466,123.4,123.466,39440.0,123.4042,244 | |
| 2024-03-06 20:50:00,1709758200000,123.745,123.749,123.257,123.749,56770.0,123.5732,334 | |
| 2024-03-06 20:51:00,1709758260000,123.88,124.444,123.519,124.444,70550.0,124.1947,367 | |
| 2024-03-06 20:52:00,1709758320000,124.421,124.5,124.2625,124.2625,67680.0,124.3746,428 | |
| 2024-03-06 20:53:00,1709758380000,124.2814,124.32,123.706,123.84,99510.0,124.0413,483 | |
| 2024-03-06 20:54:00,1709758440000,123.933,124.432,123.929,124.394,73380.0,124.1499,361 | |
| 2024-03-06 20:55:00,1709758500000,124.432,124.699,124.326,124.447,88670.0,124.5057,412 | |
| 2024-03-06 20:56:00,1709758560000,124.441,124.467,124.024,124.2835,81100.0,124.2527,449 | |
| 2024-03-06 20:57:00,1709758620000,124.3145,124.507,124.202,124.202,115080.0,124.3459,555 | |
| 2024-03-06 20:58:00,1709758680000,124.201,124.621,124.179,124.621,122080.0,124.3817,513 | |
| 2024-03-06 20:59:00,1709758740000,124.659,124.67,124.528,124.62,241110.0,124.609,943 | |
| 2024-03-06 21:00:00,1709758800000,124.621,124.621,124.621,124.621,4800.0,124.6079,29 | |
| 2024-03-06 21:22:00,1709760120000,123.8452,123.8452,123.8452,123.8452,2840.0,123.8365,23 | |
| 2024-03-06 21:24:00,1709760240000,124.5,124.5,124.5,124.5,5410.0,124.4455,30 | |
| 2024-03-06 21:26:00,1709760360000,124.2,124.2,124.2,124.2,2510.0,124.1262,22 | |
| 2024-03-06 21:30:00,1709760600000,123.5,123.5,123.5,123.5,2300.0,123.6999,16 | |
| 2024-03-06 21:32:00,1709760720000,123.5,123.5,123.5,123.5,2310.0,123.4954,16 | |
| 2024-03-06 21:35:00,1709760900000,123.5,123.5,123.5,123.5,2950.0,123.5075,5 | |
| 2024-03-06 21:39:00,1709761140000,124.2,124.2,124.2,124.2,2090.0,124.1258,13 | |
| 2024-03-06 21:42:00,1709761320000,123.5,123.5,123.5,123.5,2860.0,123.5758,8 | |
| 2024-03-06 21:52:00,1709761920000,123.849,123.849,123.849,123.849,2180.0,123.9273,14 | |
| 2024-03-06 22:02:00,1709762520000,124.293,124.293,124.293,124.293,1510.0,124.1938,15 | |
| 2024-03-06 22:05:00,1709762700000,123.801,123.801,123.7,123.7,13380.0,123.7654,70 | |
| 2024-03-06 22:06:00,1709762760000,123.7,123.7,123.7,123.7,4490.0,123.6489,21 | |
| 2024-03-06 22:09:00,1709762940000,124.246,124.246,124.246,124.246,1550.0,124.2263,3 | |
| 2024-03-06 22:15:00,1709763300000,124.0,124.0,124.0,124.0,4590.0,123.9914,14 | |
| 2024-03-06 22:16:00,1709763360000,124.0,124.0,124.0,124.0,1990.0,124.0138,13 | |
| 2024-03-06 22:24:00,1709763840000,124.4315,124.4315,124.4315,124.4315,1000.0,124.4315,1 | |
| 2024-03-06 22:25:00,1709763900000,124.0,124.0,123.6756,123.6756,2970.0,123.8885,7 | |
| 2024-03-06 22:30:00,1709764200000,124.0,124.0,123.7,123.7,5200.0,123.8673,6 | |
| 2024-03-06 22:46:00,1709765160000,123.701,123.701,123.701,123.701,3030.0,123.7051,14 | |
| 2024-03-06 22:47:00,1709765220000,123.701,123.701,123.701,123.701,4570.0,123.6846,22 | |
| 2024-03-06 22:49:00,1709765340000,123.602,123.602,123.602,123.602,1860.0,123.6055,12 | |
| 2024-03-06 22:52:00,1709765520000,123.5,123.5,123.5,123.5,2630.0,123.4879,27 | |
| 2024-03-06 23:04:00,1709766240000,122.331,122.331,122.331,122.331,3260.0,122.3837,10 | |
| 2024-03-06 23:05:00,1709766300000,122.0745,122.0745,122.0745,122.0745,4190.0,122.1956,14 | |
| 2024-03-06 23:36:00,1709768160000,124.384,124.384,124.384,124.384,1100.0,124.3219,4 | |
| 2024-03-06 23:40:00,1709768400000,123.201,123.201,123.201,123.201,5190.0,123.3908,22 | |
| 2024-03-06 23:44:00,1709768640000,123.3,123.3,123.3,123.3,3930.0,123.5324,22 | |
| 2024-03-06 23:49:00,1709768940000,123.623,123.623,123.623,123.623,1230.0,123.6901,6 | |
| 2024-03-06 23:59:00,1709769540000,124.4,124.4,124.4,124.4,3700.0,124.1406,35 | |
| 2024-03-07 00:15:00,1709770500000,124.4,124.4,124.4,124.4,6980.0,124.3997,23 | |
| 2024-03-07 00:26:00,1709771160000,124.1,124.1,124.1,124.1,4960.0,124.0577,20 | |
| 2024-03-07 00:42:00,1709772120000,124.5,124.5,124.5,124.5,3350.0,124.5148,30 | |
| 2024-03-07 00:44:00,1709772240000,124.898,124.898,124.898,124.898,4130.0,124.8929,28 | |
| 2024-03-07 00:47:00,1709772420000,124.969,125.0,124.5,124.5,10400.0,124.8726,31 | |
| 2024-03-07 00:53:00,1709772780000,125.3,125.3,125.3,125.3,1520.0,125.2953,14 | |
| 2024-03-07 09:46:00,1709804760000,126.2,126.2,126.2,126.2,3230.0,126.1979,30 | |
| 2024-03-07 10:34:00,1709807640000,127.5,127.5,127.5,127.5,2500.0,127.4887,11 | |
| 2024-03-07 11:01:00,1709809260000,127.7,127.7,127.7,127.7,2600.0,127.7094,12 | |
| 2024-03-07 11:12:00,1709809920000,128.3,128.3,128.3,128.3,2180.0,128.2951,23 | |
| 2024-03-07 11:17:00,1709810220000,127.104,127.104,127.104,127.104,5820.0,127.5187,73 | |
| 2024-03-07 11:49:00,1709812140000,127.289,127.289,127.289,127.289,1190.0,127.2976,8 | |
| 2024-03-07 12:00:00,1709812800000,127.34,127.34,127.34,127.34,10850.0,127.4103,72 | |
| 2024-03-07 12:03:00,1709812980000,127.3,127.3,127.3,127.3,6470.0,127.3422,31 | |
| 2024-03-07 12:05:00,1709813100000,127.6,127.6,127.6,127.6,1390.0,127.6053,7 | |
| 2024-03-07 12:07:00,1709813220000,127.7,127.7,127.7,127.7,7050.0,127.6767,26 | |
| 2024-03-07 12:10:00,1709813400000,127.788,127.788,127.788,127.788,5590.0,127.6653,55 | |
| 2024-03-07 12:15:00,1709813700000,128.0,128.0,128.0,128.0,4400.0,127.9695,22 | |
| 2024-03-07 12:24:00,1709814240000,128.0,128.0,128.0,128.0,4050.0,127.9074,32 | |
| 2024-03-07 12:26:00,1709814360000,128.2,128.2,128.2,128.2,10230.0,128.0881,50 | |
| 2024-03-07 12:33:00,1709814780000,128.0,128.0,128.0,128.0,2110.0,127.9925,15 | |
| 2024-03-07 12:37:00,1709815020000,127.6,127.6,127.6,127.6,4430.0,127.6064,27 | |
| 2024-03-07 12:38:00,1709815080000,127.5,127.5,127.0,127.0,20110.0,127.3664,80 | |
| 2024-03-07 12:41:00,1709815260000,127.016,127.016,127.016,127.016,1170.0,127.0103,4 | |
| 2024-03-07 12:42:00,1709815320000,127.0,127.0,127.0,127.0,4790.0,127.0047,16 | |
| 2024-03-07 12:45:00,1709815500000,126.58,126.58,126.58,126.58,2420.0,126.638,25 | |
| 2024-03-07 12:46:00,1709815560000,126.65,126.65,126.65,126.65,3520.0,126.6498,14 | |
| 2024-03-07 12:47:00,1709815620000,126.742,126.742,126.742,126.742,3850.0,126.6545,55 | |
| 2024-03-07 12:48:00,1709815680000,126.4,126.4,126.4,126.4,4410.0,126.4707,34 | |
| 2024-03-07 12:51:00,1709815860000,126.962,127.0,126.962,127.0,4800.0,126.9415,22 | |
| 2024-03-07 13:00:00,1709816400000,127.4,128.4968,126.0351,128.484,90440.0,127.5308,359 | |
| 2024-03-07 13:01:00,1709816460000,127.0,127.0,127.0,127.0,7150.0,126.8652,37 | |
| 2024-03-07 13:03:00,1709816580000,124.7,124.7,124.7,124.7,6160.0,125.3191,84 | |
| 2024-03-07 13:10:00,1709817000000,126.7,126.7,126.7,126.7,2640.0,126.7521,14 | |
| 2024-03-07 13:19:00,1709817540000,126.9916,126.9916,126.9916,126.9916,2930.0,126.9249,21 | |
| 2024-03-07 13:20:00,1709817600000,127.0,127.0,127.0,127.0,3950.0,127.0131,22 | |
| 2024-03-07 13:24:00,1709817840000,126.6,126.6,126.6,126.6,2540.0,126.7452,11 | |
| 2024-03-07 13:28:00,1709818080000,127.1,127.1,127.1,127.1,2530.0,127.1391,11 | |
| 2024-03-07 13:33:00,1709818380000,127.4,127.4,127.4,127.4,3550.0,127.4518,22 | |
| 2024-03-07 13:34:00,1709818440000,127.888,127.899,127.398,127.398,13270.0,127.6679,76 | |
| 2024-03-07 13:36:00,1709818560000,127.79,127.79,127.79,127.79,2460.0,127.6714,17 | |
| 2024-03-07 13:50:00,1709819400000,127.999,127.999,127.999,127.999,11940.0,127.9644,27 | |
| 2024-03-07 13:52:00,1709819520000,127.7,127.7,127.7,127.7,1600.0,127.7491,12 | |
| 2024-03-07 13:56:00,1709819760000,127.5,127.9412,127.5,127.9412,8650.0,127.5897,48 | |
| 2024-03-07 13:58:00,1709819880000,127.5,127.5,127.5,127.5,1520.0,127.5342,9 | |
| 2024-03-07 13:59:00,1709819940000,127.5,127.5,127.0,127.0,10000.0,127.1878,91 | |
| 2024-03-07 14:02:00,1709820120000,127.0,127.0,127.0,127.0,2370.0,127.1466,18 | |
| 2024-03-07 14:03:00,1709820180000,127.8219,127.8219,127.8219,127.8219,3950.0,127.5095,26 | |
| 2024-03-07 14:04:00,1709820240000,127.5,127.5,127.5,127.5,3160.0,127.5196,11 | |
| 2024-03-07 14:10:00,1709820600000,127.55,127.55,127.55,127.55,2500.0,127.5481,18 | |
| 2024-03-07 14:13:00,1709820780000,127.4,127.4,127.4,127.4,6400.0,127.4211,23 | |
| 2024-03-07 14:16:00,1709820960000,127.3,127.3,127.3,127.3,5060.0,127.381,16 | |
| 2024-03-07 14:17:00,1709821020000,127.3,127.3,127.3,127.3,3680.0,127.2476,24 | |
| 2024-03-07 14:21:00,1709821260000,127.6,127.6,127.6,127.6,11170.0,127.5875,49 | |
| 2024-03-07 14:24:00,1709821440000,127.85,127.85,127.85,127.85,3060.0,127.803,24 | |
| 2024-03-07 14:25:00,1709821500000,127.982,128.0,127.95,128.0,12370.0,127.9782,90 | |
| 2024-03-07 14:26:00,1709821560000,128.2,128.2,128.2,128.2,5530.0,128.1838,32 | |
| 2024-03-07 14:28:00,1709821680000,128.1,128.1,128.1,128.1,3800.0,128.0009,26 | |
| 2024-03-07 14:30:00,1709821800000,128.498,128.589,126.941,127.538,421850.0,127.7791,1406 | |
| 2024-03-07 14:31:00,1709821860000,127.1411,127.907,126.601,126.8,189010.0,127.2566,765 | |
| 2024-03-07 14:32:00,1709821920000,126.728,127.1,126.107,126.2,109640.0,126.5807,573 | |
| 2024-03-07 14:33:00,1709821980000,126.692,127.736,126.2,127.736,113490.0,126.9111,552 | |
| 2024-03-07 14:34:00,1709822040000,127.627,128.3,127.627,128.1,126540.0,127.9462,648 | |
| 2024-03-07 14:35:00,1709822100000,128.5,129.699,128.3055,129.5,371420.0,128.9975,1336 | |
| 2024-03-07 14:36:00,1709822160000,129.429,129.898,129.1,129.21,241250.0,129.5511,811 | |
| 2024-03-07 14:37:00,1709822220000,129.403,131.5,129.29,131.5,317720.0,130.5635,1296 | |
| 2024-03-07 14:38:00,1709822280000,131.57,131.57,131.0,131.0,217150.0,131.2322,951 | |
| 2024-03-07 14:39:00,1709822340000,131.09,131.808,130.5,131.2899,225780.0,131.2763,817 | |
| 2024-03-07 14:40:00,1709822400000,131.435,132.104,130.6,131.8,211270.0,131.4712,935 | |
| 2024-03-07 14:41:00,1709822460000,131.872,132.1,131.0,131.045,165080.0,131.6055,745 | |
| 2024-03-07 14:42:00,1709822520000,131.0,131.417,130.0,131.225,166230.0,130.6783,610 | |
| 2024-03-07 14:43:00,1709822580000,131.3967,131.758,129.444,129.4815,154160.0,130.6944,663 | |
| 2024-03-07 14:44:00,1709822640000,129.295,129.764,128.7187,129.2,212180.0,129.1537,687 | |
| 2024-03-07 14:45:00,1709822700000,129.622,129.622,127.6834,128.0,167340.0,128.5232,736 | |
| 2024-03-07 14:46:00,1709822760000,127.833,128.019,126.205,126.205,214280.0,127.215,839 | |
| 2024-03-07 14:47:00,1709822820000,126.4885,127.997,126.4885,127.858,148390.0,127.3928,610 | |
| 2024-03-07 14:48:00,1709822880000,127.928,128.688,127.0,127.3883,137370.0,127.7055,458 | |
| 2024-03-07 14:49:00,1709822940000,127.201,127.735,127.0,127.2192,82450.0,127.4039,381 | |
| 2024-03-07 14:50:00,1709823000000,127.25,127.398,126.805,127.388,65220.0,127.1473,329 | |
| 2024-03-07 14:51:00,1709823060000,127.62,128.9025,127.466,128.622,107050.0,128.1777,435 | |
| 2024-03-07 14:52:00,1709823120000,128.531,129.2765,128.531,128.658,120290.0,128.9524,434 | |
| 2024-03-07 14:53:00,1709823180000,128.4485,128.999,128.4485,128.937,65070.0,128.715,260 | |
| 2024-03-07 14:54:00,1709823240000,129.0,129.588,128.7995,128.7995,103980.0,129.257,379 | |
| 2024-03-07 14:55:00,1709823300000,128.6035,128.7801,128.133,128.7801,71830.0,128.4231,268 | |
| 2024-03-07 14:56:00,1709823360000,128.724,128.9,128.0,128.2,111450.0,128.33,368 | |
| 2024-03-07 14:57:00,1709823420000,127.8,127.8,127.051,127.051,102100.0,127.3912,363 | |
| 2024-03-07 14:58:00,1709823480000,127.2795,127.5,127.05,127.3865,44700.0,127.2413,224 | |
| 2024-03-07 14:59:00,1709823540000,127.312,127.5306,127.2688,127.3816,44010.0,127.432,214 | |
| 2024-03-07 15:00:00,1709823600000,127.18,127.999,127.18,127.389,62020.0,127.5559,259 | |
| 2024-03-07 15:01:00,1709823660000,127.38,127.9095,127.38,127.6995,61040.0,127.655,238 | |
| 2024-03-07 15:02:00,1709823720000,127.63,127.994,127.4,127.4537,71500.0,127.5615,241 | |
| 2024-03-07 15:03:00,1709823780000,127.5,128.2,127.5,128.05,81600.0,127.9961,270 | |
| 2024-03-07 15:04:00,1709823840000,127.931,128.0,127.5,127.5,55020.0,127.7726,268 | |
| 2024-03-07 15:05:00,1709823900000,127.413,127.5965,127.2,127.595,50760.0,127.4918,183 | |
| 2024-03-07 15:06:00,1709823960000,127.2,127.35,126.865,126.871,77130.0,127.0719,326 | |
| 2024-03-07 15:07:00,1709824020000,127.0,127.141,126.8,126.9468,59650.0,126.9313,219 | |
| 2024-03-07 15:08:00,1709824080000,126.54,126.7125,125.628,125.7011,144420.0,126.1687,729 | |
| 2024-03-07 15:09:00,1709824140000,125.6336,126.0,125.21,125.859,113340.0,125.613,501 | |
| 2024-03-07 15:10:00,1709824200000,125.859,126.383,125.859,126.051,92060.0,126.0615,320 | |
| 2024-03-07 15:11:00,1709824260000,125.765,125.765,124.621,125.1742,197490.0,125.1577,681 | |
| 2024-03-07 15:12:00,1709824320000,124.9912,125.1679,124.12,124.4074,79700.0,124.627,473 | |
| 2024-03-07 15:13:00,1709824380000,124.25,124.5,124.1,124.4,83960.0,124.3184,358 | |
| 2024-03-07 15:14:00,1709824440000,124.486,125.0,124.458,124.5,62500.0,124.6448,331 | |
| 2024-03-07 15:15:00,1709824500000,124.649,124.8677,124.4,124.4,55260.0,124.5045,236 | |
| 2024-03-07 15:16:00,1709824560000,124.25,124.3,123.4,123.7,131260.0,123.8927,600 | |
| 2024-03-07 15:17:00,1709824620000,123.787,123.787,123.3,123.4,99890.0,123.5015,295 | |
| 2024-03-07 15:18:00,1709824680000,123.518,124.25,123.401,123.841,111070.0,123.8438,399 | |
| 2024-03-07 15:19:00,1709824740000,124.098,124.734,123.794,124.061,123590.0,124.0001,241 | |
| 2024-03-07 15:20:00,1709824800000,124.1015,124.396,124.05,124.396,37530.0,124.1101,232 | |
| 2024-03-07 15:21:00,1709824860000,124.339,124.3976,123.445,123.445,105370.0,123.7343,410 | |
| 2024-03-07 15:22:00,1709824920000,123.562,123.562,122.5,122.711,161300.0,122.9041,713 | |
| 2024-03-07 15:23:00,1709824980000,123.047,123.3242,122.711,122.932,48660.0,122.9242,310 | |
| 2024-03-07 15:24:00,1709825040000,122.7971,123.1326,122.645,123.0,47550.0,122.9033,274 | |
| 2024-03-07 15:25:00,1709825100000,123.093,123.9,123.093,123.9,90710.0,123.4842,288 | |
| 2024-03-07 15:26:00,1709825160000,123.8124,124.2508,123.681,123.823,107880.0,123.8796,335 | |
| 2024-03-07 15:27:00,1709825220000,123.6238,123.9295,123.621,123.897,55910.0,123.7627,195 | |
| 2024-03-07 15:28:00,1709825280000,123.6107,123.855,123.6107,123.855,43860.0,123.7767,151 | |
| 2024-03-07 15:29:00,1709825340000,123.943,124.1695,123.5794,124.0051,35360.0,123.8964,228 | |
| 2024-03-07 15:30:00,1709825400000,124.108,124.15,123.9105,123.9105,31440.0,124.0535,194 | |
| 2024-03-07 15:31:00,1709825460000,123.743,124.091,123.547,123.728,40630.0,123.7989,198 | |
| 2024-03-07 15:32:00,1709825520000,123.667,124.57,123.612,124.558,113100.0,123.9562,220 | |
| 2024-03-07 15:33:00,1709825580000,124.393,124.593,124.141,124.5365,72170.0,124.4662,245 | |
| 2024-03-07 15:34:00,1709825640000,124.302,124.7,124.2,124.5365,37720.0,124.4337,183 | |
| 2024-03-07 15:35:00,1709825700000,124.5019,125.269,124.5019,125.269,86920.0,124.7842,393 | |
| 2024-03-07 15:36:00,1709825760000,125.134,125.355,124.637,125.355,94810.0,124.8832,321 | |
| 2024-03-07 15:37:00,1709825820000,125.2995,125.949,125.157,125.904,83580.0,125.6101,403 | |
| 2024-03-07 15:38:00,1709825880000,126.0,126.339,125.669,125.669,164560.0,125.9718,517 | |
| 2024-03-07 15:39:00,1709825940000,125.524,125.668,125.239,125.431,73550.0,125.4612,247 | |
| 2024-03-07 15:40:00,1709826000000,125.4,125.9,125.399,125.9,39840.0,125.6427,164 | |
| 2024-03-07 15:41:00,1709826060000,125.9,125.9,125.239,125.51,57270.0,125.5385,270 | |
| 2024-03-07 15:42:00,1709826120000,125.649,125.831,125.501,125.533,32280.0,125.6782,114 | |
| 2024-03-07 15:43:00,1709826180000,125.516,126.162,125.279,125.6251,43580.0,125.766,209 | |
| 2024-03-07 15:44:00,1709826240000,125.8825,125.9144,125.5767,125.9144,20890.0,125.7779,138 | |
| 2024-03-07 15:45:00,1709826300000,125.561,126.449,125.561,126.0,87680.0,126.2335,312 | |
| 2024-03-07 15:46:00,1709826360000,126.111,126.111,125.62,125.928,31370.0,125.9569,140 | |
| 2024-03-07 15:47:00,1709826420000,126.199,126.199,125.629,125.7463,75610.0,125.8053,210 | |
| 2024-03-07 15:48:00,1709826480000,125.9715,126.05,125.579,125.579,45990.0,125.9171,171 | |
| 2024-03-07 15:49:00,1709826540000,125.5,127.0471,125.301,125.5875,48290.0,125.7148,353 | |
| 2024-03-07 15:50:00,1709826600000,125.99,125.99,125.578,125.895,33170.0,125.6142,965 | |
| 2024-03-07 15:51:00,1709826660000,125.873,126.261,125.5573,126.132,22010.0,126.0537,142 | |
| 2024-03-07 15:52:00,1709826720000,126.146,126.9645,126.145,126.9645,79310.0,126.5277,268 | |
| 2024-03-07 15:53:00,1709826780000,126.75,127.145,126.602,126.7415,118370.0,126.8768,330 | |
| 2024-03-07 15:54:00,1709826840000,126.888,126.888,126.466,126.5485,75330.0,126.5875,264 | |
| 2024-03-07 15:55:00,1709826900000,126.724,126.817,126.684,126.684,46120.0,126.7323,223 | |
| 2024-03-07 15:56:00,1709826960000,126.684,126.684,126.449,126.479,49970.0,126.5216,233 | |
| 2024-03-07 15:57:00,1709827020000,126.479,126.828,126.479,126.749,34050.0,126.7484,180 | |
| 2024-03-07 15:58:00,1709827080000,126.828,127.029,126.828,127.029,19420.0,126.7366,153 | |
| 2024-03-07 15:59:00,1709827140000,126.8042,126.82,126.225,126.4,75840.0,126.5332,270 | |
| 2024-03-07 16:00:00,1709827200000,126.224,126.346,126.073,126.2173,38360.0,126.287,203 | |
| 2024-03-07 16:01:00,1709827260000,126.772,126.772,126.516,126.551,31440.0,126.6672,97 | |
| 2024-03-07 16:02:00,1709827320000,126.437,126.437,126.073,126.3,20830.0,126.38,109 | |
| 2024-03-07 16:03:00,1709827380000,126.455,126.706,126.2992,126.706,28400.0,126.4842,178 | |
| 2024-03-07 16:04:00,1709827440000,126.7555,126.964,126.6026,126.7796,49650.0,126.782,210 | |
| 2024-03-07 16:05:00,1709827500000,126.873,127.0,126.5331,126.5331,29370.0,126.7791,169 | |
| 2024-03-07 16:06:00,1709827560000,126.674,126.7,126.45,126.45,26670.0,126.554,146 | |
| 2024-03-07 16:07:00,1709827620000,126.674,126.674,126.3976,126.56,24060.0,126.5485,127 | |
| 2024-03-07 16:08:00,1709827680000,126.564,127.055,126.3,127.014,81620.0,126.6772,223 | |
| 2024-03-07 16:09:00,1709827740000,126.9,127.4,126.9,127.06,65690.0,127.1681,234 | |
| 2024-03-07 16:10:00,1709827800000,127.098,127.489,127.098,127.489,59750.0,127.3378,191 | |
| 2024-03-07 16:11:00,1709827860000,127.4741,127.4741,127.106,127.31,44190.0,127.2854,148 | |
| 2024-03-07 16:12:00,1709827920000,127.31,127.31,126.998,127.062,50690.0,127.2022,160 | |
| 2024-03-07 16:13:00,1709827980000,126.733,127.272,126.733,127.2,46100.0,127.0402,158 | |
| 2024-03-07 16:14:00,1709828040000,127.188,127.189,126.7995,127.0,25560.0,126.9676,104 | |
| 2024-03-07 16:15:00,1709828100000,127.1,127.187,126.9024,126.9024,30700.0,126.9607,134 | |
| 2024-03-07 16:16:00,1709828160000,127.071,127.3,126.793,127.3,30620.0,127.1003,172 | |
| 2024-03-07 16:17:00,1709828220000,127.321,127.399,127.251,127.251,24010.0,127.3223,85 | |
| 2024-03-07 16:18:00,1709828280000,127.399,127.701,127.3145,127.321,31850.0,127.4366,165 | |
| 2024-03-07 16:19:00,1709828340000,127.2766,127.571,127.2766,127.452,30610.0,127.4483,129 | |
| 2024-03-07 16:20:00,1709828400000,127.5895,127.85,127.5895,127.85,31820.0,127.7503,201 | |
| 2024-03-07 16:21:00,1709828460000,127.7339,128.0,127.619,127.619,31840.0,127.7744,142 | |
| 2024-03-07 16:22:00,1709828520000,127.521,127.6,127.348,127.6,37320.0,127.5184,128 | |
| 2024-03-07 16:23:00,1709828580000,127.6,127.95,127.55,127.633,32780.0,127.7477,152 | |
| 2024-03-07 16:24:00,1709828640000,127.712,128.304,127.7093,127.8,65910.0,128.0461,279 | |
| 2024-03-07 16:25:00,1709828700000,127.975,128.37,127.929,128.37,75010.0,128.1538,129 | |
| 2024-03-07 16:26:00,1709828760000,128.0,128.2949,127.8408,127.9,30090.0,128.0141,160 | |
| 2024-03-07 16:27:00,1709828820000,127.901,127.906,127.7,127.906,40910.0,127.7867,157 | |
| 2024-03-07 16:28:00,1709828880000,127.709,127.894,127.51,127.51,21370.0,127.6684,129 | |
| 2024-03-07 16:29:00,1709828940000,127.467,127.495,127.0,127.129,59220.0,127.2537,187 | |
| 2024-03-07 16:30:00,1709829000000,127.3884,127.425,127.0245,127.425,28210.0,127.1887,131 | |
| 2024-03-07 16:31:00,1709829060000,127.435,127.435,127.435,127.435,12700.0,127.3049,90 | |
| 2024-03-07 16:32:00,1709829120000,127.3145,127.3145,127.129,127.2,24430.0,127.2408,98 | |
| 2024-03-07 16:33:00,1709829180000,127.149,127.397,126.501,126.6297,91310.0,126.7768,294 | |
| 2024-03-07 16:34:00,1709829240000,127.02,127.02,126.5,126.5817,61500.0,126.5933,94 | |
| 2024-03-07 16:35:00,1709829300000,126.5,126.6459,126.4,126.499,22650.0,126.5302,149 | |
| 2024-03-07 16:36:00,1709829360000,126.513,126.513,125.5,125.6935,93180.0,125.9478,338 | |
| 2024-03-07 16:37:00,1709829420000,125.486,125.9889,125.41,125.686,39750.0,125.6872,188 | |
| 2024-03-07 16:38:00,1709829480000,125.985,125.985,125.6,125.731,16810.0,125.7458,101 | |
| 2024-03-07 16:39:00,1709829540000,125.861,126.24,125.861,126.24,27780.0,126.0448,124 | |
| 2024-03-07 16:40:00,1709829600000,126.3,126.3,126.029,126.234,21930.0,126.1862,83 | |
| 2024-03-07 16:41:00,1709829660000,126.24,126.24,126.24,126.24,6670.0,126.244,74 | |
| 2024-03-07 16:42:00,1709829720000,126.06,126.112,126.06,126.112,13320.0,126.1714,112 | |
| 2024-03-07 16:43:00,1709829780000,126.287,126.716,126.241,126.536,28680.0,126.4293,133 | |
| 2024-03-07 16:45:00,1709829900000,126.52,126.6365,126.4255,126.518,16290.0,126.5148,85 | |
| 2024-03-07 16:46:00,1709829960000,126.4,126.4,126.4,126.4,6850.0,126.3821,77 | |
| 2024-03-07 16:47:00,1709830020000,126.226,126.689,126.226,126.5525,21770.0,126.3945,92 | |
| 2024-03-07 16:49:00,1709830140000,126.4835,126.742,126.4835,126.6606,25330.0,126.6201,88 | |
| 2024-03-07 16:50:00,1709830200000,126.7,126.74,126.4694,126.74,11230.0,126.6831,79 | |
| 2024-03-07 16:51:00,1709830260000,126.777,126.95,126.777,126.81,18390.0,126.8033,107 | |
| 2024-03-07 16:52:00,1709830320000,126.5,126.674,126.5,126.625,19800.0,126.5791,105 | |
| 2024-03-07 16:53:00,1709830380000,126.731,126.731,126.731,126.731,7570.0,126.7213,46 | |
| 2024-03-07 16:54:00,1709830440000,126.6,126.731,126.433,126.433,10350.0,126.6117,75 | |
| 2024-03-07 16:55:00,1709830500000,126.6742,126.821,126.6742,126.7845,14700.0,126.7324,100 | |
| 2024-03-07 16:56:00,1709830560000,126.875,126.875,126.6,126.6,10960.0,126.7509,71 | |
| 2024-03-07 16:57:00,1709830620000,126.5026,126.5026,126.5026,126.5026,10510.0,126.7802,76 | |
| 2024-03-07 16:58:00,1709830680000,126.618,126.885,126.618,126.756,18190.0,126.7789,79 | |
| 2024-03-07 16:59:00,1709830740000,126.71,126.999,126.71,126.991,18920.0,126.8651,80 | |
| 2024-03-07 17:00:00,1709830800000,126.986,127.0,126.986,127.0,53200.0,126.9953,158 | |
| 2024-03-07 17:01:00,1709830860000,127.017,127.1113,126.951,127.0,18980.0,127.0249,84 | |
| 2024-03-07 17:02:00,1709830920000,126.982,126.982,126.521,126.521,17050.0,126.73,119 | |
| 2024-03-07 17:03:00,1709830980000,126.613,126.613,126.613,126.613,5270.0,126.7211,51 | |
| 2024-03-07 17:04:00,1709831040000,126.745,127.008,126.745,126.8968,15700.0,126.8964,72 | |
| 2024-03-07 17:05:00,1709831100000,126.906,127.5,126.906,127.5,28240.0,127.2783,146 | |
| 2024-03-07 17:06:00,1709831160000,127.67,127.847,127.5,127.506,62000.0,127.6557,164 | |
| 2024-03-07 17:07:00,1709831220000,127.674,127.991,127.509,127.834,52850.0,127.7691,159 | |
| 2024-03-07 17:08:00,1709831280000,128.0,128.2,127.8716,127.889,82860.0,128.0953,206 | |
| 2024-03-07 17:09:00,1709831340000,127.765,128.3,127.765,128.2,50060.0,127.9922,133 | |
| 2024-03-07 17:10:00,1709831400000,128.1139,128.3,128.0573,128.2045,46140.0,128.2093,182 | |
| 2024-03-07 17:11:00,1709831460000,128.011,128.3175,128.011,128.1395,14870.0,128.1567,90 | |
| 2024-03-07 17:12:00,1709831520000,128.348,128.525,128.252,128.45,56390.0,128.4142,267 | |
| 2024-03-07 17:13:00,1709831580000,128.596,128.6495,128.3,128.3381,62440.0,128.4948,186 | |
| 2024-03-07 17:14:00,1709831640000,128.3755,128.6145,128.3755,128.6145,26840.0,128.5135,118 | |
| 2024-03-07 17:15:00,1709831700000,128.7134,129.0,128.6898,128.969,38760.0,128.8169,169 | |
| 2024-03-07 17:16:00,1709831760000,128.808,129.0845,128.8,129.0845,94340.0,128.95,436 | |
| 2024-03-07 17:17:00,1709831820000,129.0701,129.1643,128.4012,128.4012,59160.0,128.7228,208 | |
| 2024-03-07 17:18:00,1709831880000,128.545,128.6503,128.4,128.475,41160.0,128.5143,117 | |
| 2024-03-07 17:19:00,1709831940000,128.38,128.454,128.251,128.251,57450.0,128.3696,138 | |
| 2024-03-07 17:20:00,1709832000000,128.251,128.555,128.173,128.4115,46190.0,128.4108,121 | |
| 2024-03-07 17:21:00,1709832060000,128.5,128.5946,128.387,128.387,10400.0,128.4729,83 | |
| 2024-03-07 17:22:00,1709832120000,128.43,128.795,128.43,128.795,28170.0,128.6284,155 | |
| 2024-03-07 17:23:00,1709832180000,129.128,129.128,128.735,128.735,69840.0,128.9675,165 | |
| 2024-03-07 17:24:00,1709832240000,128.885,129.0,128.6924,129.0,22620.0,128.8857,128 | |
| 2024-03-07 17:25:00,1709832300000,129.077,129.4364,129.0747,129.392,54200.0,129.1915,227 | |
| 2024-03-07 17:26:00,1709832360000,129.3885,129.5,129.0,129.061,57400.0,129.2371,230 | |
| 2024-03-07 17:27:00,1709832420000,129.112,129.136,128.861,129.074,34860.0,129.0003,133 | |
| 2024-03-07 17:28:00,1709832480000,129.34,129.7,129.34,129.599,39380.0,129.524,228 | |
| 2024-03-07 17:29:00,1709832540000,129.5,129.65,129.41,129.65,36910.0,129.5291,192 | |
| 2024-03-07 17:30:00,1709832600000,129.58,129.7,129.4865,129.6,49850.0,129.5382,190 | |
| 2024-03-07 17:31:00,1709832660000,129.6,129.87,129.367,129.4,82660.0,129.6459,284 | |
| 2024-03-07 17:32:00,1709832720000,129.466,129.899,129.461,129.879,49050.0,129.6195,170 | |
| 2024-03-07 17:33:00,1709832780000,129.789,129.934,129.732,129.8002,30900.0,129.8122,150 | |
| 2024-03-07 17:34:00,1709832840000,129.7856,129.9,129.7,129.7995,36550.0,129.78,135 | |
| 2024-03-07 17:35:00,1709832900000,129.9,129.988,129.8,129.82,26690.0,129.8629,132 | |
| 2024-03-07 17:36:00,1709832960000,129.784,129.919,129.3634,129.7,72250.0,129.607,259 | |
| 2024-03-07 17:37:00,1709833020000,129.253,129.5,129.115,129.215,41940.0,129.2579,168 | |
| 2024-03-07 17:38:00,1709833080000,129.288,129.517,129.281,129.33,31210.0,129.3713,122 | |
| 2024-03-07 17:39:00,1709833140000,129.1,129.3423,129.079,129.079,27100.0,129.177,116 | |
| 2024-03-07 17:40:00,1709833200000,129.0664,129.299,129.0345,129.293,81030.0,129.2045,167 | |
| 2024-03-07 17:41:00,1709833260000,129.5,129.5,129.227,129.227,35920.0,129.4162,188 | |
| 2024-03-07 17:42:00,1709833320000,129.45,129.45,129.2,129.2,12880.0,129.27,79 | |
| 2024-03-07 17:43:00,1709833380000,129.305,129.799,129.305,129.799,36530.0,129.5049,127 | |
| 2024-03-07 17:44:00,1709833440000,129.593,129.751,129.453,129.751,71880.0,129.6176,151 | |
| 2024-03-07 17:45:00,1709833500000,129.73,129.879,129.305,129.305,25320.0,129.5377,167 | |
| 2024-03-07 17:46:00,1709833560000,129.448,129.5365,129.3,129.5365,13290.0,129.4603,78 | |
| 2024-03-07 17:47:00,1709833620000,129.769,129.769,129.395,129.395,10330.0,129.5245,67 | |
| 2024-03-07 17:48:00,1709833680000,129.367,129.5,129.3,129.5,24050.0,129.3598,104 | |
| 2024-03-07 17:49:00,1709833740000,129.475,129.475,129.317,129.3869,12870.0,129.4404,60 | |
| 2024-03-07 17:50:00,1709833800000,129.361,129.718,129.361,129.5,35030.0,129.4502,120 | |
| 2024-03-07 17:51:00,1709833860000,129.5,129.5,129.3,129.5,68200.0,129.4017,76 | |
| 2024-03-07 17:52:00,1709833920000,129.56,129.634,129.4325,129.503,16860.0,129.5123,85 | |
| 2024-03-07 17:53:00,1709833980000,129.571,129.6528,129.2,129.2,39240.0,129.4241,111 | |
| 2024-03-07 17:54:00,1709834040000,129.176,129.346,128.241,128.3257,74390.0,128.7569,265 | |
| 2024-03-07 17:55:00,1709834100000,128.429,128.4623,127.668,127.8755,56850.0,128.106,260 | |
| 2024-03-07 17:56:00,1709834160000,128.0,128.4359,128.0,128.206,43920.0,128.2332,130 | |
| 2024-03-07 17:57:00,1709834220000,128.371,128.524,128.0,128.3828,32480.0,128.3824,127 | |
| 2024-03-07 17:58:00,1709834280000,128.0,128.2,127.992,128.11,39680.0,128.1062,121 | |
| 2024-03-07 17:59:00,1709834340000,128.1,128.626,128.1,128.626,29690.0,128.4387,116 | |
| 2024-03-07 18:00:00,1709834400000,128.727,129.1,128.632,128.8314,39160.0,128.8517,126 | |
| 2024-03-07 18:01:00,1709834460000,128.688,128.688,128.688,128.688,9150.0,128.5917,75 | |
| 2024-03-07 18:03:00,1709834580000,128.345,128.345,128.136,128.2047,12170.0,128.2666,53 | |
| 2024-03-07 18:04:00,1709834640000,128.551,128.551,128.421,128.421,10560.0,128.4477,64 | |
| 2024-03-07 18:05:00,1709834700000,128.5,128.69,128.2177,128.3602,33710.0,128.5075,119 | |
| 2024-03-07 18:07:00,1709834820000,128.228,128.228,128.0,128.103,35210.0,128.0907,126 | |
| 2024-03-07 18:08:00,1709834880000,128.36,128.36,128.254,128.254,16080.0,128.2987,82 | |
| 2024-03-07 18:09:00,1709834940000,128.2805,128.397,128.2805,128.356,14520.0,128.3589,50 | |
| 2024-03-07 18:10:00,1709835000000,128.348,128.348,128.3,128.3,8940.0,128.3207,57 | |
| 2024-03-07 18:11:00,1709835060000,128.355,128.7406,128.355,128.7406,59670.0,128.4372,134 | |
| 2024-03-07 18:12:00,1709835120000,128.5005,128.5005,128.449,128.449,21230.0,128.5915,55 | |
| 2024-03-07 18:13:00,1709835180000,128.403,128.403,128.403,128.403,3890.0,128.3895,46 | |
| 2024-03-07 18:14:00,1709835240000,128.21,128.518,128.21,128.518,12570.0,128.33,60 | |
| 2024-03-07 18:15:00,1709835300000,128.617,128.8,128.617,128.799,19980.0,128.7352,94 | |
| 2024-03-07 18:16:00,1709835360000,128.4713,128.798,128.4713,128.6,24290.0,128.6918,66 | |
| 2024-03-07 18:17:00,1709835420000,128.5985,128.6932,128.4492,128.5,11460.0,128.5984,53 | |
| 2024-03-07 18:18:00,1709835480000,128.716,128.794,128.5936,128.794,6130.0,128.6866,47 | |
| 2024-03-07 18:19:00,1709835540000,128.8,129.08,128.624,129.08,40730.0,128.9313,144 | |
| 2024-03-07 18:20:00,1709835600000,129.2,129.298,129.093,129.184,39780.0,129.162,153 | |
| 2024-03-07 18:21:00,1709835660000,128.8655,129.0,128.8033,128.998,14270.0,128.9472,68 | |
| 2024-03-07 18:22:00,1709835720000,129.1,129.199,129.1,129.199,10700.0,129.1783,70 | |
| 2024-03-07 18:23:00,1709835780000,129.216,129.5205,129.216,129.479,32590.0,129.4201,151 | |
| 2024-03-07 18:24:00,1709835840000,129.547,129.618,129.3145,129.483,27540.0,129.5043,89 | |
| 2024-03-07 18:25:00,1709835900000,129.5505,129.689,129.299,129.3,30580.0,129.4058,125 | |
| 2024-03-07 18:26:00,1709835960000,129.343,129.343,129.2,129.2,12410.0,129.275,64 | |
| 2024-03-07 18:27:00,1709836020000,129.135,129.6,129.135,129.6,17940.0,129.4672,80 | |
| 2024-03-07 18:28:00,1709836080000,129.5,129.5,129.461,129.479,14000.0,129.5031,87 | |
| 2024-03-07 18:29:00,1709836140000,129.65,129.7,129.65,129.7,12450.0,129.6226,89 | |
| 2024-03-07 18:30:00,1709836200000,129.616,129.616,129.411,129.5094,19230.0,129.5222,98 | |
| 2024-03-07 18:31:00,1709836260000,129.457,129.457,129.457,129.457,6200.0,129.379,61 | |
| 2024-03-07 18:32:00,1709836320000,129.232,129.232,128.979,128.979,57700.0,129.0587,188 | |
| 2024-03-07 18:33:00,1709836380000,129.001,129.001,128.477,128.477,19010.0,128.7285,110 | |
| 2024-03-07 18:35:00,1709836500000,128.35,128.762,128.35,128.55,7520.0,128.517,54 | |
| 2024-03-07 18:36:00,1709836560000,128.6865,128.6865,128.35,128.35,10580.0,128.6025,67 | |
| 2024-03-07 18:37:00,1709836620000,128.4708,128.547,128.4566,128.4566,8720.0,128.5823,73 | |
| 2024-03-07 18:38:00,1709836680000,128.4394,128.4394,128.403,128.403,6710.0,128.4974,51 | |
| 2024-03-07 18:39:00,1709836740000,128.427,128.5605,128.35,128.38,19490.0,128.4083,86 | |
| 2024-03-07 18:40:00,1709836800000,128.5456,129.0,128.5456,128.7285,26010.0,128.7147,110 | |
| 2024-03-07 18:41:00,1709836860000,128.751,128.751,128.7,128.7,10360.0,128.701,70 | |
| 2024-03-07 18:43:00,1709836980000,128.5236,128.5236,128.5236,128.5236,7900.0,128.722,71 | |
| 2024-03-07 18:44:00,1709837040000,128.884,129.0,128.82,129.0,26030.0,128.9313,140 | |
| 2024-03-07 18:45:00,1709837100000,128.768,128.802,128.768,128.802,6620.0,128.7957,51 | |
| 2024-03-07 18:46:00,1709837160000,128.9968,129.0,128.696,128.705,27650.0,128.862,96 | |
| 2024-03-07 18:47:00,1709837220000,128.97,129.105,128.851,129.105,23300.0,128.9638,73 | |
| 2024-03-07 18:48:00,1709837280000,128.9958,129.042,128.7,128.7,28300.0,128.8514,119 | |
| 2024-03-07 18:49:00,1709837340000,128.756,129.0458,128.756,128.8713,33080.0,128.9296,68 | |
| 2024-03-07 18:50:00,1709837400000,128.85,129.066,128.85,129.066,122790.0,128.9413,78 | |
| 2024-03-07 18:51:00,1709837460000,128.7135,128.7135,128.449,128.519,42730.0,128.5007,194 | |
| 2024-03-07 18:52:00,1709837520000,128.5,128.51,128.408,128.409,12590.0,128.5103,70 | |
| 2024-03-07 18:53:00,1709837580000,128.4,128.4,128.125,128.125,28660.0,128.2668,97 | |
| 2024-03-07 18:54:00,1709837640000,128.1415,128.493,128.136,128.34,22120.0,128.358,89 | |
| 2024-03-07 18:55:00,1709837700000,128.452,128.4578,128.452,128.4578,11190.0,128.4808,79 | |
| 2024-03-07 18:56:00,1709837760000,128.5,128.867,128.5,128.776,24750.0,128.698,68 | |
| 2024-03-07 18:57:00,1709837820000,128.835,128.8648,128.5,128.5,33380.0,128.6758,126 | |
| 2024-03-07 18:58:00,1709837880000,128.3883,128.5935,128.3883,128.593,11180.0,128.5099,45 | |
| 2024-03-07 18:59:00,1709837940000,128.5,128.5665,128.498,128.5665,14120.0,128.5285,38 | |
| 2024-03-07 19:00:00,1709838000000,128.4638,128.549,128.221,128.549,17600.0,128.4345,105 | |
| 2024-03-07 19:01:00,1709838060000,128.549,128.549,128.2594,128.2594,5180.0,128.4434,45 | |
| 2024-03-07 19:02:00,1709838120000,128.451,128.678,128.333,128.333,14480.0,128.5203,68 | |
| 2024-03-07 19:03:00,1709838180000,128.615,128.967,128.5,128.5,46470.0,128.6915,120 | |
| 2024-03-07 19:04:00,1709838240000,128.286,128.721,128.286,128.482,31930.0,128.6118,46 | |
| 2024-03-07 19:05:00,1709838300000,128.69,128.89,128.676,128.676,19030.0,128.7371,90 | |
| 2024-03-07 19:06:00,1709838360000,128.8,128.888,128.661,128.7403,27720.0,128.7479,73 | |
| 2024-03-07 19:07:00,1709838420000,128.508,128.667,128.5,128.5,20090.0,128.5937,95 | |
| 2024-03-07 19:08:00,1709838480000,128.152,128.474,128.152,128.245,62570.0,128.2864,177 | |
| 2024-03-07 19:09:00,1709838540000,128.2,128.208,127.803,127.878,87300.0,128.0258,264 | |
| 2024-03-07 19:10:00,1709838600000,127.953,128.207,127.953,128.207,19850.0,128.0738,77 | |
| 2024-03-07 19:11:00,1709838660000,128.2,128.302,128.0105,128.302,14350.0,128.1621,49 | |
| 2024-03-07 19:12:00,1709838720000,128.0185,128.367,127.9969,127.9969,26760.0,128.0722,79 | |
| 2024-03-07 19:13:00,1709838780000,127.934,128.167,127.51,127.667,67790.0,127.7884,166 | |
| 2024-03-07 19:14:00,1709838840000,128.117,128.2,127.857,128.2,20580.0,128.0816,83 | |
| 2024-03-07 19:15:00,1709838900000,128.186,128.186,127.815,127.815,42730.0,128.0052,102 | |
| 2024-03-07 19:16:00,1709838960000,127.9604,128.0,127.813,127.813,11590.0,127.8871,63 | |
| 2024-03-07 19:17:00,1709839020000,127.7706,127.82,127.65,127.82,24270.0,127.7291,80 | |
| 2024-03-07 19:18:00,1709839080000,127.639,127.639,127.001,127.35,85850.0,127.24,320 | |
| 2024-03-07 19:19:00,1709839140000,127.5,127.7,127.074,127.4835,12550.0,127.4538,64 | |
| 2024-03-07 19:20:00,1709839200000,127.7931,127.7931,127.45,127.454,19820.0,127.5495,78 | |
| 2024-03-07 19:21:00,1709839260000,127.6323,127.6323,127.4525,127.468,30610.0,127.5051,65 | |
| 2024-03-07 19:22:00,1709839320000,127.397,127.4678,127.17,127.4678,18220.0,127.2997,116 | |
| 2024-03-07 19:23:00,1709839380000,127.3256,127.567,127.114,127.211,30640.0,127.3649,100 | |
| 2024-03-07 19:24:00,1709839440000,127.0332,127.367,127.033,127.3,27340.0,127.2174,111 | |
| 2024-03-07 19:25:00,1709839500000,127.5,127.5,127.35,127.5,170180.0,127.1201,79 | |
| 2024-03-07 19:26:00,1709839560000,127.4452,127.5,127.4452,127.5,23110.0,127.4908,102 | |
| 2024-03-07 19:27:00,1709839620000,127.8005,127.981,127.654,127.654,18290.0,127.8874,84 | |
| 2024-03-07 19:28:00,1709839680000,127.759,127.759,127.748,127.748,9440.0,127.7881,70 | |
| 2024-03-07 19:29:00,1709839740000,127.7953,128.187,127.7953,128.187,24470.0,127.9751,125 | |
| 2024-03-07 19:30:00,1709839800000,128.16,128.293,127.925,128.158,14520.0,128.1694,94 | |
| 2024-03-07 19:31:00,1709839860000,128.19,128.2385,127.948,127.948,15850.0,128.1219,67 | |
| 2024-03-07 19:32:00,1709839920000,128.199,128.199,127.648,127.648,14960.0,127.7378,75 | |
| 2024-03-07 19:34:00,1709840040000,127.5,128.048,127.5,128.048,41170.0,127.8351,81 | |
| 2024-03-07 19:35:00,1709840100000,128.118,128.131,128.0,128.0,5340.0,128.0708,43 | |
| 2024-03-07 19:36:00,1709840160000,128.036,128.036,127.8,127.943,35920.0,127.866,101 | |
| 2024-03-07 19:37:00,1709840220000,127.948,127.948,127.948,127.948,5200.0,127.8941,48 | |
| 2024-03-07 19:38:00,1709840280000,127.9,127.9,127.6468,127.6468,4180.0,127.7487,31 | |
| 2024-03-07 19:39:00,1709840340000,127.725,127.725,127.725,127.725,7240.0,127.7517,47 | |
| 2024-03-07 19:40:00,1709840400000,127.6077,127.63,127.51,127.531,19360.0,127.5987,92 | |
| 2024-03-07 19:42:00,1709840520000,127.6545,127.9,127.6545,127.9,11990.0,127.8227,62 | |
| 2024-03-07 19:43:00,1709840580000,127.814,127.977,127.814,127.977,15810.0,127.8735,65 | |
| 2024-03-07 19:44:00,1709840640000,128.0,128.0,127.9,127.9,37260.0,127.9584,109 | |
| 2024-03-07 19:46:00,1709840760000,128.0,128.017,127.87,127.87,18550.0,127.9326,61 | |
| 2024-03-07 19:47:00,1709840820000,128.099,128.1,128.0102,128.0102,7630.0,128.0578,65 | |
| 2024-03-07 19:48:00,1709840880000,128.2,128.2,127.975,128.039,68990.0,128.0564,137 | |
| 2024-03-07 19:49:00,1709840940000,128.072,128.2,128.041,128.127,19060.0,128.1178,74 | |
| 2024-03-07 19:50:00,1709841000000,128.1988,128.1988,128.1988,128.1988,8840.0,128.1742,64 | |
| 2024-03-07 19:51:00,1709841060000,128.16,128.464,128.16,128.363,15490.0,128.3108,102 | |
| 2024-03-07 19:52:00,1709841120000,128.3308,128.4824,128.306,128.4824,15940.0,128.4039,65 | |
| 2024-03-07 19:53:00,1709841180000,128.489,128.489,128.2875,128.2875,31200.0,128.409,106 | |
| 2024-03-07 19:54:00,1709841240000,128.418,128.424,128.328,128.4,13170.0,128.3851,45 | |
| 2024-03-07 19:55:00,1709841300000,128.374,128.4,128.374,128.4,11010.0,128.3758,36 | |
| 2024-03-07 19:56:00,1709841360000,128.4067,128.495,128.3235,128.3235,16820.0,128.3747,80 | |
| 2024-03-07 19:57:00,1709841420000,128.373,128.495,128.202,128.377,13460.0,128.3591,70 | |
| 2024-03-07 19:58:00,1709841480000,128.305,128.305,128.095,128.095,35520.0,128.1245,146 | |
| 2024-03-07 19:59:00,1709841540000,128.021,128.021,127.623,127.625,44700.0,127.8417,216 | |
| 2024-03-07 20:00:00,1709841600000,127.6265,127.7,127.256,127.7,35220.0,127.5374,192 | |
| 2024-03-07 20:01:00,1709841660000,127.557,127.7379,127.539,127.645,27290.0,127.6434,81 | |
| 2024-03-07 20:02:00,1709841720000,127.721,128.202,127.599,127.94,41070.0,127.9291,165 | |
| 2024-03-07 20:03:00,1709841780000,128.161,128.202,128.1037,128.202,15050.0,128.1288,86 | |
| 2024-03-07 20:04:00,1709841840000,128.0845,128.2287,128.0,128.008,30360.0,128.0887,82 | |
| 2024-03-07 20:05:00,1709841900000,128.119,128.2,127.762,128.182,39940.0,128.0477,124 | |
| 2024-03-07 20:06:00,1709841960000,128.2386,128.2386,128.143,128.22,7990.0,128.1545,45 | |
| 2024-03-07 20:07:00,1709842020000,127.9,128.203,127.9,128.203,8520.0,128.0707,26 | |
| 2024-03-07 20:08:00,1709842080000,128.1185,128.1185,128.1,128.1,5330.0,128.095,38 | |
| 2024-03-07 20:09:00,1709842140000,128.366,128.4,128.3051,128.4,24670.0,128.3488,123 | |
| 2024-03-07 20:10:00,1709842200000,128.49,128.6,128.3,128.3,48770.0,128.4577,188 | |
| 2024-03-07 20:11:00,1709842260000,128.222,128.222,127.903,127.903,27340.0,128.0991,93 | |
| 2024-03-07 20:12:00,1709842320000,128.116,128.4,128.116,128.2327,16060.0,128.2354,80 | |
| 2024-03-07 20:13:00,1709842380000,128.3242,128.8,128.242,128.7985,63900.0,128.5925,157 | |
| 2024-03-07 20:14:00,1709842440000,128.701,129.0,128.701,128.814,71100.0,128.9082,194 | |
| 2024-03-07 20:15:00,1709842500000,128.6931,129.0,128.6931,128.82,31570.0,128.8762,97 | |
| 2024-03-07 20:16:00,1709842560000,128.8205,129.14,128.6,129.032,61450.0,128.9261,182 | |
| 2024-03-07 20:17:00,1709842620000,129.0,129.0,128.7515,128.789,35470.0,128.8804,89 | |
| 2024-03-07 20:18:00,1709842680000,128.805,128.85,128.8,128.802,26620.0,128.8019,107 | |
| 2024-03-07 20:19:00,1709842740000,128.7005,129.0,128.7005,128.961,30800.0,128.8972,115 | |
| 2024-03-07 20:20:00,1709842800000,129.142,129.249,129.097,129.249,28330.0,129.1423,119 | |
| 2024-03-07 20:21:00,1709842860000,129.394,129.486,129.174,129.4074,47580.0,129.3026,148 | |
| 2024-03-07 20:22:00,1709842920000,129.344,129.346,129.1825,129.1825,34010.0,129.254,102 | |
| 2024-03-07 20:23:00,1709842980000,129.298,130.0,129.298,129.873,282320.0,129.7839,1016 | |
| 2024-03-07 20:24:00,1709843040000,129.7,130.5,129.7,130.382,137850.0,130.1277,461 | |
| 2024-03-07 20:25:00,1709843100000,130.173,130.329,130.089,130.299,66080.0,130.2258,203 | |
| 2024-03-07 20:26:00,1709843160000,130.15,130.4945,130.15,130.219,61410.0,130.2761,197 | |
| 2024-03-07 20:27:00,1709843220000,130.38,130.6,130.2842,130.6,76030.0,130.4427,275 | |
| 2024-03-07 20:28:00,1709843280000,130.5,130.638,130.201,130.201,138680.0,130.3984,279 | |
| 2024-03-07 20:29:00,1709843340000,130.201,130.399,130.157,130.3,47040.0,130.2377,181 | |
| 2024-03-07 20:30:00,1709843400000,130.2545,130.3,130.086,130.086,48220.0,130.1441,210 | |
| 2024-03-07 20:31:00,1709843460000,129.901,129.901,129.585,129.736,61750.0,129.8102,214 | |
| 2024-03-07 20:32:00,1709843520000,129.7,130.0759,129.7,129.9585,59430.0,129.9522,166 | |
| 2024-03-07 20:33:00,1709843580000,130.079,130.3,129.753,129.777,90410.0,130.0119,238 | |
| 2024-03-07 20:34:00,1709843640000,129.7415,129.787,129.2307,129.3732,81470.0,129.5082,298 | |
| 2024-03-07 20:35:00,1709843700000,129.441,129.499,129.1,129.123,53990.0,129.2654,214 | |
| 2024-03-07 20:36:00,1709843760000,129.1015,129.44,129.015,129.395,48490.0,129.1804,145 | |
| 2024-03-07 20:37:00,1709843820000,129.2704,129.496,129.1944,129.496,39070.0,129.3617,135 | |
| 2024-03-07 20:38:00,1709843880000,129.5,129.7053,129.396,129.7,33210.0,129.6028,152 | |
| 2024-03-07 20:39:00,1709843940000,129.7,129.899,129.7,129.764,49960.0,129.7714,181 | |
| 2024-03-07 20:40:00,1709844000000,129.815,129.815,129.6605,129.7445,23620.0,129.7396,100 | |
| 2024-03-07 20:41:00,1709844060000,129.6,129.795,129.4495,129.74,51000.0,129.6572,179 | |
| 2024-03-07 20:42:00,1709844120000,129.757,129.757,129.44,129.498,33330.0,129.5743,166 | |
| 2024-03-07 20:43:00,1709844180000,129.636,129.667,129.5675,129.5675,34530.0,129.591,143 | |
| 2024-03-07 20:44:00,1709844240000,129.7,129.87,129.5262,129.87,45490.0,129.7134,186 | |
| 2024-03-07 20:45:00,1709844300000,129.7525,130.42,129.75,130.1775,114770.0,130.045,338 | |
| 2024-03-07 20:46:00,1709844360000,130.123,130.279,129.9702,129.985,42320.0,130.0982,173 | |
| 2024-03-07 20:47:00,1709844420000,129.9265,129.9265,129.663,129.8,38460.0,129.7656,213 | |
| 2024-03-07 20:48:00,1709844480000,129.946,129.946,129.434,129.434,55190.0,129.7044,210 | |
| 2024-03-07 20:49:00,1709844540000,129.671,129.671,129.414,129.557,28500.0,129.5076,136 | |
| 2024-03-07 20:50:00,1709844600000,129.557,129.594,129.4165,129.5825,44820.0,129.5496,214 | |
| 2024-03-07 20:51:00,1709844660000,129.501,130.0695,129.501,130.0695,78450.0,129.7868,356 | |
| 2024-03-07 20:52:00,1709844720000,130.0242,130.098,129.7998,129.8314,74720.0,129.9007,293 | |
| 2024-03-07 20:53:00,1709844780000,129.764,130.06,129.7415,130.06,88890.0,129.9036,404 | |
| 2024-03-07 20:54:00,1709844840000,129.926,130.15,129.9,130.15,44020.0,129.9821,275 | |
| 2024-03-07 20:55:00,1709844900000,130.1675,130.399,129.968,130.2,116890.0,130.1847,567 | |
| 2024-03-07 20:56:00,1709844960000,130.153,130.295,129.756,129.925,128060.0,130.0736,518 | |
| 2024-03-07 20:57:00,1709845020000,129.8336,130.0,129.738,129.959,101380.0,129.9191,508 | |
| 2024-03-07 20:58:00,1709845080000,129.8645,130.0,129.7721,129.885,138980.0,129.9191,588 | |
| 2024-03-07 20:59:00,1709845140000,129.946,130.0,129.8317,130.0,193920.0,129.926,771 | |
| 2024-03-07 21:08:00,1709845680000,128.85,128.85,128.85,128.85,3930.0,128.9004,33 | |
| 2024-03-07 21:09:00,1709845740000,129.001,129.001,129.001,129.001,3010.0,129.1323,14 | |
| 2024-03-07 21:14:00,1709846040000,128.701,128.701,128.701,128.701,5180.0,128.718,20 | |
| 2024-03-07 21:25:00,1709846700000,127.7,127.7,127.7,127.7,7520.0,128.0627,55 | |
| 2024-03-07 21:29:00,1709846940000,128.18,128.18,128.18,128.18,1380.0,128.1703,8 | |
| 2024-03-07 21:30:00,1709847000000,128.2,128.2,128.2,128.2,4260.0,128.1391,23 | |
| 2024-03-07 21:32:00,1709847120000,128.1937,128.1937,128.1937,128.1937,1090.0,128.2064,5 | |
| 2024-03-07 21:33:00,1709847180000,128.2,128.2,128.2,128.2,3270.0,128.2116,5 | |
| 2024-03-07 21:35:00,1709847300000,128.2,128.7,128.2,128.7,13910.0,128.5609,16 | |
| 2024-03-07 21:37:00,1709847420000,128.2,128.2,128.2,128.2,5930.0,128.2344,11 | |
| 2024-03-07 21:38:00,1709847480000,128.6,128.6,128.6,128.6,4830.0,128.56,16 | |
| 2024-03-07 21:41:00,1709847660000,129.0351,129.0351,129.0351,129.0351,1980.0,128.8866,10 | |
| 2024-03-07 21:44:00,1709847840000,129.0,129.0,129.0,129.0,4030.0,128.9524,14 | |
| 2024-03-07 21:49:00,1709848140000,129.0,129.0,129.0,129.0,3870.0,128.9537,26 | |
| 2024-03-07 21:53:00,1709848380000,128.446,128.446,128.446,128.446,9550.0,129.7034,12 | |
| 2024-03-07 21:56:00,1709848560000,129.0,129.0,129.0,129.0,3670.0,128.9278,14 | |
| 2024-03-07 22:04:00,1709849040000,128.401,128.401,128.401,128.401,1170.0,128.459,2 | |
| 2024-03-07 22:08:00,1709849280000,129.0,129.0,129.0,129.0,4090.0,128.9962,16 | |
| 2024-03-07 22:13:00,1709849580000,129.2,129.2,129.2,129.2,3050.0,129.1976,3 | |
| 2024-03-07 22:35:00,1709850900000,128.85,128.85,128.85,128.85,2670.0,128.85,4 | |
| 2024-03-07 22:42:00,1709851320000,128.85,128.85,128.85,128.85,2450.0,128.8347,12 | |
| 2024-03-07 22:49:00,1709851740000,129.1,129.1,129.1,129.1,1180.0,129.0983,2 | |
| 2024-03-07 23:01:00,1709852460000,129.0,129.0,129.0,129.0,1620.0,128.9988,3 | |
| 2024-03-07 23:42:00,1709854920000,128.9,128.9,128.9,128.9,1390.0,128.8866,6 | |
| 2024-03-07 23:49:00,1709855340000,128.966,128.966,128.966,128.966,6700.0,128.9307,38 | |
| 2024-03-07 23:56:00,1709855760000,128.9,128.9,128.9,128.9,1280.0,128.8373,4 | |
| 2024-03-08 00:00:00,1709856000000,128.789,128.789,128.789,128.789,1160.0,128.7791,3 | |
| 2024-03-08 00:13:00,1709856780000,128.8,128.8,128.8,128.8,2300.0,128.7971,3 | |
| 2024-03-08 00:14:00,1709856840000,128.8,128.8,128.8,128.8,3820.0,128.8021,17 | |
| 2024-03-08 00:15:00,1709856900000,128.847,128.847,128.847,128.847,1360.0,128.8404,7 |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment