1647266100000|2022-03-14 13:55:00|19.94|18.34|19.81|18.21|20|18.4|19.75|18.15|0
1647266400000|2022-03-14 14:00:00|19.82|18.22|19.88|18.28|20.01|18.41|19.62|18.02|0
1647266700000|2022-03-14 14:05:00|19.9|18.3|19.53|17.93|19.94|18.34|19.53|17.93|0
1647267000000|2022-03-14 14:10:00|19.55|17.95|19.33|17.73|19.57|17.97|19.28|17.68|0
1647267300000|2022-03-14 14:15:00|19.35|17.75|19.26|17.66|19.77|18.17|19.12|17.52|0
1647267600000|2022-03-14 14:20:00|19.25|17.65|19.13|17.53|19.28|17.68|19.12|17.52|0
1647267900000|2022-03-14 14:25:00|19.11|17.51|19.22|17.62|19.22|17.62|19.03|17.43|0
1647268200000|2022-03-14 14:30:00|19.21|17.61|19.3|17.7|19.4|17.8|19.2|17.6|0
1647268500000|2022-03-14 14:35:00|19.28|17.68|19.18|17.58|19.28|17.68|19.08|17.48|0
1647268800000|2022-03-14 14:40:00|19.14|17.54|19.19|17.59|19.22|17.62|19.05|17.45|0
1647269100000|2022-03-14 14:45:00|19.21|17.61|19.13|17.53|19.23|17.63|19.05|17.45|0
1647269400000|2022-03-14 14:50:00|19.12|17.52|18.89|17.29|19.19|17.59|18.83|17.23|0
1647269700000|2022-03-14 14:55:00|18.87|17.27|18.79|17.19|18.96|17.36|18.79|17.19|0
1647270000000|2022-03-14 15:00:00|18.75|17.15|18.87|17.27|18.93|17.33|18.75|17.15|0
1647270300000|2022-03-14 15:05:00|18.85|17.25|18.98|17.38|19|17.4|18.8|17.2|0
1647270600000|2022-03-14 15:10:00|18.97|17.37|19.13|17.53|19.15|17.55|18.94|17.34|0
1647270900000|2022-03-14 15:15:00|19.14|17.54|19.12|17.52|19.15|17.55|19.05|17.45|0
1647271200000|2022-03-14 15:20:00|19.13|17.53|19.3|17.7|19.32|17.72|19.13|17.53|0
1647271500000|2022-03-14 15:25:00|19.31|17.71|19.37|17.77|19.41|17.81|19.27|17.67|0
1647271800000|2022-03-14 15:30:00|19.36|17.76|19.38|17.78|19.44|17.84|19.33|17.73|0
1647272100000|2022-03-14 15:35:00|19.36|17.76|19.54|17.94|19.58|17.98|19.36|17.76|0
1647272400000|2022-03-14 15:40:00|19.56|17.96|19.79|18.19|19.87|18.27|19.53|17.93|0
1647272700000|2022-03-14 15:45:00|19.8|18.2|19.97|18.37|19.98|18.38|19.78|18.18|0
1647273000000|2022-03-14 15:50:00|19.99|18.39|19.64|18.04|20.14|18.54|19.14|17.54|0
1647273300000|2022-03-14 15:55:00|19.65|18.05|19.85|18.25|19.95|18.35|19.65|18.05|0
1647273600000|2022-03-14 16:00:00|19.87|18.27|20.11|18.51|20.12|18.52|19.87|18.27|0
1647273900000|2022-03-14 16:05:00|20.09|18.49|20.18|18.58|20.22|18.62|19.99|18.39|0
1647274200000|2022-03-14 16:10:00|20.21|18.61|20.27|18.67|20.32|18.72|20.12|18.52|0
1647274500000|2022-03-14 16:15:00|20.28|18.68|20.08|18.48|20.28|18.68|20.06|18.46|0
1647274800000|2022-03-14 16:20:00|20.07|18.47|20.07|18.47|20.21|18.61|20.03|18.43|0
1647275100000|2022-03-14 16:25:00|20.08|18.48|20.05|18.45|20.15|18.55|20.03|18.43|0
1647275400000|2022-03-14 16:30:00|20.08|18.48|20.1|18.5|20.13|18.53|19.96|18.36|0
1647275700000|2022-03-14 16:35:00|20.09|18.49|20.07|18.47|20.23|18.63|19.99|18.39|0
1647276000000|2022-03-14 16:40:00|20.09|18.49|20.13|18.53|20.17|18.57|19.96|18.36|0
1647276300000|2022-03-14 16:45:00|20.14|18.54|20.3|18.7|20.37|18.77|20.14|18.54|0
1647276600000|2022-03-14 16:50:00|20.28|18.68|20.58|18.98|20.58|18.98|20.25|18.65|0
1647276900000|2022-03-14 16:55:00|20.59|18.99|20.62|19.02|20.62|19.02|20.44|18.84|0
1647277200000|2022-03-14 17:00:00|20.6|19|20.73|19.13|20.74|19.14|20.56|18.96|0
1647277500000|2022-03-14 17:05:00|20.72|19.12|20.74|19.14|20.75|19.15|20.56|18.96|0
1647277800000|2022-03-14 17:10:00|20.72|19.12|20.84|19.24|20.91|19.31|19.87|18.27|0
1647278100000|2022-03-14 17:15:00|20.83|19.23|20.75|19.15|20.88|19.28|20.74|19.14|0
1647278400000|2022-03-14 17:20:00|20.78|19.18|20.76|19.16|20.91|19.31|20.73|19.13|0
1647278700000|2022-03-14 17:25:00|20.74|19.14|20.93|19.33|20.96|19.36|20.74|19.14|0
1647279000000|2022-03-14 17:30:00|20.87|19.27|21.03|19.43|21.19|19.59|20.87|19.27|0
1647279300000|2022-03-14 17:35:00|21.04|19.44|21.22|19.62|21.27|19.67|21.04|19.44|0
1647279600000|2022-03-14 17:40:00|21.23|19.63|21.18|19.58|21.29|19.69|21.1|19.5|0
1647279900000|2022-03-14 17:45:00|21.19|19.59|21.28|19.68|21.31|19.71|21.05|19.45|0
1647280200000|2022-03-14 17:50:00|21.24|19.64|21.03|19.43|21.24|19.64|20.94|19.34|0
1647280500000|2022-03-14 17:55:00|21.05|19.45|21.14|19.54|21.15|19.55|20.9|19.3|0
1647280800000|2022-03-14 18:00:00|21.15|19.55|21.17|19.57|21.21|19.61|21.12|19.52|0
1647281100000|2022-03-14 18:05:00|21.18|19.58|21.06|19.46|21.18|19.58|20.99|19.39|0
1647281400000|2022-03-14 18:10:00|21.05|19.45|21.07|19.47|21.16|19.56|21.01|19.41|0
1647281700000|2022-03-14 18:15:00|21.08|19.48|21.23|19.63|21.26|19.66|21.07|19.47|0
1647282000000|2022-03-14 18:20:00|21.2|19.6|21.33|19.73|21.39|19.79|21.17|19.57|0
1647282300000|2022-03-14 18:25:00|21.32|19.72|21.39|19.79|21.4|19.8|21.26|19.66|0
1647282600000|2022-03-14 18:30:00|21.38|19.78|21.19|19.59|21.4|19.8|21.19|19.59|0
1647282900000|2022-03-14 18:35:00|21.17|19.57|21.12|19.52|21.19|19.59|21.02|19.42|0
1647283200000|2022-03-14 18:40:00|21.09|19.49|21.2|19.6|21.26|19.66|21.08|19.48|0
1647283500000|2022-03-14 18:45:00|21.19|19.59|21.28|19.68|21.3|19.7|21.18|19.58|0
1647283800000|2022-03-14 18:50:00|21.27|19.67|21.05|19.45|21.34|19.74|21.05|19.45|0
1647284100000|2022-03-14 18:55:00|21.04|19.44|21.01|19.41|21.12|19.52|20.96|19.36|0
1647284400000|2022-03-14 19:00:00|21.02|19.42|20.86|19.26|21.08|19.48|20.77|19.17|0
1647284700000|2022-03-14 19:05:00|20.89|19.29|21.08|19.48|21.14|19.54|20.88|19.28|0
1647285000000|2022-03-14 19:10:00|21.1|19.5|21.06|19.46|21.11|19.51|20.86|19.26|0
1647285300000|2022-03-14 19:15:00|21|19.4|21.12|19.52|21.17|19.57|20.88|19.28|0
1647285600000|2022-03-14 19:20:00|21.13|19.53|20.99|19.39|21.19|19.59|20.98|19.38|0
1647285900000|2022-03-14 19:25:00|21.01|19.41|21.17|19.57|21.2|19.6|21|19.4|0
1647286200000|2022-03-14 19:30:00|21.19|19.59|21.44|19.84|21.53|19.93|21.17|19.57|0
1647286500000|2022-03-14 19:35:00|21.43|19.83|21.33|19.73|21.53|19.93|21.31|19.71|0
1647286800000|2022-03-14 19:40:00|21.35|19.75|21.21|19.61|21.41|19.81|21.21|19.61|0
1647287100000|2022-03-14 19:45:00|21.13|19.53|21.22|19.62|21.32|19.72|21.03|19.43|0
1647287400000|2022-03-14 19:50:00|21.33|19.73|21.37|19.77|21.46|19.86|21.23|19.63|0
1647287700000|2022-03-14 19:55:00|21.31|19.71|21.13|19.53|21.35|19.75|20.99|19.39|0
1647288000000|2022-03-14 20:00:00|21.07|19.47|20.94|19.34|21.1|19.5|20.85|19.25|0
1647288300000|2022-03-14 20:05:00|20.95|19.35|20.78|19.18|20.95|19.35|20.78|19.18|0
1647288600000|2022-03-14 20:10:00|20.79|19.19|20.84|19.24|20.84|19.24|20.76|19.16|0
1647288900000|2022-03-14 20:15:00|21.04|19.04|21.03|19.03|21.07|19.07|21.01|19.01|0
1647289200000|2022-03-14 20:20:00|21.04|19.04|21.07|19.07|21.07|19.07|21.02|19.02|0
1647289500000|2022-03-14 20:25:00|21.09|19.09|21.1|19.1|21.11|19.11|21.05|19.05|0
1647289800000|2022-03-14 20:30:00|21.11|19.11|21.09|19.09|21.12|19.12|21.06|19.06|0
1647290100000|2022-03-14 20:35:00|21.1|19.1|21.09|19.09|21.11|19.11|21.08|19.08|0
1647290400000|2022-03-14 20:40:00|21.1|19.1|21.1|19.1|21.12|19.12|21.05|19.05|0
1647290700000|2022-03-14 20:45:00|21.11|19.11|21.13|19.13|21.13|19.13|21.07|19.07|0
1647291000000|2022-03-14 20:50:00|21.12|19.12|21.11|19.11|21.14|19.14|21.11|19.11|0
1647291300000|2022-03-14 20:55:00|21.12|19.12|21.06|19.06|21.12|19.12|21.04|19.04|0
1647291600000|2022-03-14 21:00:00|21.07|19.07|21.06|19.06|21.08|19.08|21.06|19.06|0
1647291900000|2022-03-14 21:05:00|21.07|19.07|21.06|19.06|21.07|19.07|21.06|19.06|0
1647292200000|2022-03-14 21:10:00|21.07|19.07|21.07|19.07|21.07|19.07|21.07|19.07|0
1647292500000|2022-03-14 21:15:00|21.08|19.08|21.08|19.08|21.08|19.08|21.08|19.08|0
1647292800000|2022-03-14 21:20:00|21.09|19.09|21.11|19.11|21.14|19.14|21.09|19.09|0
1647293100000|2022-03-14 21:25:00|21.12|19.12|21.13|19.13|21.13|19.13|21.11|19.11|0
1647293400000|2022-03-14 21:30:00|21.12|19.12|21.11|19.11|21.12|19.12|21.11|19.11|0
1647293700000|2022-03-14 21:35:00|21.12|19.12|21.12|19.12|21.12|19.12|21.11|19.11|0
1647294000000|2022-03-14 21:40:00|21.1|19.1|21.1|19.1|21.11|19.11|21.09|19.09|0
1647294300000|2022-03-14 21:45:00|21.09|19.09|21.09|19.09|21.09|19.09|21.09|19.09|0
1647294600000|2022-03-14 21:50:00|21.1|19.1|21.01|19.01|21.1|19.1|21|19|0
1647294900000|2022-03-14 21:55:00|21|19|20.98|18.98|21.01|19.01|20.97|18.98|0
1647295200000|2022-03-14 22:00:00|21.06|19.06|21.02|19.02|21.06|19.06|20.98|18.99|0
1647295500000|2022-03-14 22:05:00|21.01|19.01|21.07|19.07|21.08|19.08|21.01|19.01|0
1647295800000|2022-03-14 22:10:00|21.06|19.06|21.04|19.04|21.06|19.06|21|19|0
1647296100000|2022-03-14 22:15:00|21.03|19.03|21.06|19.06|21.07|19.07|21.03|19.03|0
1647296400000|2022-03-14 22:20:00|21.05|19.05|21.05|19.05|21.07|19.07|21.04|19.04|0
1647296700000|2022-03-14 22:25:00|21.06|19.06|21.13|19.13|21.15|19.15|21.04|19.04|0
1647297000000|2022-03-14 22:30:00|21.12|19.12|20.97|18.97|21.15|19.15|20.92|18.93|0
1647297300000|2022-03-14 22:35:00|20.96|18.98|20.82|18.84|20.97|18.98|20.8|18.82|0
1647297600000|2022-03-14 22:40:00|20.81|18.83|20.87|18.89|20.89|18.9|20.81|18.83|0
1647297900000|2022-03-14 22:45:00|20.86|18.88|20.85|18.86|20.88|18.89|20.78|18.8|0
1647298200000|2022-03-14 22:50:00|20.86|18.87|20.88|18.89|20.88|18.89|20.83|18.85|0
1647298500000|2022-03-14 22:55:00|20.86|18.88|20.88|18.89|20.89|18.9|20.84|18.86|0
1647298800000|2022-03-14 23:00:00|20.87|18.88|20.97|18.97|20.98|18.98|20.85|18.87|0
1647299100000|2022-03-14 23:05:00|20.98|18.98|20.94|18.95|20.98|18.98|20.91|18.92|0
1647299400000|2022-03-14 23:10:00|20.95|18.96|20.94|18.95|21.03|19.03|20.94|18.95|0
1647299700000|2022-03-14 23:15:00|20.93|18.94|20.89|18.9|20.96|18.96|20.89|18.9|0
1647300000000|2022-03-14 23:20:00|20.88|18.89|20.93|18.94|20.93|18.94|20.87|18.89|0
1647300300000|2022-03-14 23:25:00|20.94|18.95|20.91|18.92|20.94|18.95|20.88|18.89|0
1647300600000|2022-03-14 23:30:00|20.9|18.91|20.93|18.93|20.94|18.94|20.86|18.87|0
1647300900000|2022-03-14 23:35:00|20.92|18.92|20.86|18.87|20.92|18.92|20.84|18.86|0
1647301200000|2022-03-14 23:40:00|20.85|18.86|20.89|18.9|20.91|18.92|20.84|18.85|0
1647301500000|2022-03-14 23:45:00|20.88|18.89|20.95|18.95|20.97|18.98|20.87|18.88|0
1647301800000|2022-03-14 23:50:00|20.96|18.96|20.97|18.97|20.99|18.99|20.94|18.95|0
1647302100000|2022-03-14 23:55:00|20.96|18.96|20.97|18.97|20.99|18.99|20.94|18.94|0
1647302400000|2022-03-15 00:00:00|20.98|18.98|21.02|19.02|21.04|19.04|20.92|18.93|0
1647302700000|2022-03-15 00:05:00|20.99|18.99|20.96|18.96|21|19|20.92|18.93|0
1647303000000|2022-03-15 00:10:00|20.95|18.95|21.1|19.1|21.14|19.14|20.93|18.94|0
1647303300000|2022-03-15 00:15:00|21.11|19.11|21.14|19.14|21.19|19.19|21.11|19.11|0
1647303600000|2022-03-15 00:20:00|21.15|19.15|21.09|19.09|21.15|19.15|21.08|19.08|0
1647303900000|2022-03-15 00:25:00|21.07|19.07|21.09|19.09|21.14|19.14|21.07|19.07|0
1647304200000|2022-03-15 00:30:00|21.08|19.08|20.98|18.98|21.09|19.09|20.98|18.98|0
1647304500000|2022-03-15 00:35:00|20.99|18.99|21|19|21|19|20.88|18.89|0
1647304800000|2022-03-15 00:40:00|21.01|19.01|21.02|19.02|21.05|19.05|21|19|0
1647305100000|2022-03-15 00:45:00|21.03|19.03|21.08|19.08|21.08|19.08|20.92|18.92|0
1647305400000|2022-03-15 00:50:00|21.07|19.07|21.07|19.07|21.09|19.09|21.06|19.06|0
1647305700000|2022-03-15 00:55:00|21.06|19.06|21.07|19.07|21.12|19.12|21|19|0
1647306000000|2022-03-15 01:00:00|21.06|19.06|21.04|19.04|21.08|19.08|21|19|0
1647306300000|2022-03-15 01:05:00|21.05|19.05|21.13|19.13|21.13|19.13|21.04|19.04|0
1647306600000|2022-03-15 01:10:00|21.12|19.12|21.11|19.11|21.14|19.14|21.08|19.08|0
1647306900000|2022-03-15 01:15:00|21.12|19.12|21.18|19.18|21.18|19.18|21.1|19.1|0
1647307200000|2022-03-15 01:20:00|21.17|19.17|21.01|19.01|21.19|19.19|21.01|19.01|0
1647307500000|2022-03-15 01:25:00|21.02|19.02|21.1|19.1|21.12|19.12|20.91|18.92|0
1647307800000|2022-03-15 01:30:00|21.09|19.09|21.26|19.26|21.27|19.27|21.05|19.05|0
1647308100000|2022-03-15 01:35:00|21.25|19.25|21.23|19.23|21.35|19.35|21.19|19.19|0
1647308400000|2022-03-15 01:40:00|21.24|19.24|21.16|19.16|21.24|19.24|21.12|19.12|0
1647308700000|2022-03-15 01:45:00|21.17|19.17|21.13|19.13|21.2|19.2|21.09|19.09|0
1647309000000|2022-03-15 01:50:00|21.15|19.15|21.28|19.28|21.31|19.31|21.06|19.06|0
1647309300000|2022-03-15 01:55:00|21.29|19.29|21.22|19.22|21.36|19.36|21.17|19.17|0
1647309600000|2022-03-15 02:00:00|21.21|19.21|21.12|19.12|21.22|19.22|21.08|19.08|0
1647309900000|2022-03-15 02:05:00|21.14|19.14|21.06|19.06|21.14|19.14|21.05|19.05|0
1647310200000|2022-03-15 02:10:00|21.07|19.07|21.02|19.02|21.09|19.09|20.98|18.98|0
1647310500000|2022-03-15 02:15:00|21.01|19.01|20.99|19|21.07|19.07|20.89|18.9|0
1647310800000|2022-03-15 02:20:00|20.98|18.99|21|19|21.07|19.07|20.98|18.98|0
1647311100000|2022-03-15 02:25:00|20.99|18.99|20.92|18.93|21.04|19.04|20.92|18.93|0
1647311400000|2022-03-15 02:30:00|20.91|18.92|20.83|18.85|20.98|18.99|20.81|18.83|0
1647311700000|2022-03-15 02:35:00|20.85|18.86|20.73|18.75|20.85|18.86|20.65|18.69|0
1647312000000|2022-03-15 02:40:00|20.72|18.76|20.8|18.82|20.81|18.82|20.71|18.74|0
1647312300000|2022-03-15 02:45:00|20.81|18.83|20.8|18.82|20.82|18.83|20.7|18.73|0
1647312600000|2022-03-15 02:50:00|20.79|18.81|20.83|18.84|20.86|18.87|20.78|18.8|0
1647312900000|2022-03-15 02:55:00|20.82|18.85|20.83|18.85|20.89|18.9|20.8|18.82|0
1647313200000|2022-03-15 03:00:00|20.82|18.84|20.79|18.81|20.86|18.87|20.73|18.76|0
1647313500000|2022-03-15 03:05:00|20.8|18.82|20.85|18.87|20.89|18.9|20.72|18.75|0
1647313800000|2022-03-15 03:10:00|20.84|18.86|20.85|18.87|20.89|18.9|20.83|18.85|0
1647314100000|2022-03-15 03:15:00|20.87|18.86|20.87|18.88|20.88|18.9|20.83|18.85|0
1647314400000|2022-03-15 03:20:00|20.88|18.89|20.8|18.82|20.88|18.9|20.79|18.81|0
1647314700000|2022-03-15 03:25:00|20.81|18.83|20.87|18.89|20.9|18.91|20.8|18.83|0
1647315000000|2022-03-15 03:30:00|20.86|18.88|20.83|18.84|20.89|18.9|20.83|18.84|0
1647315300000|2022-03-15 03:35:00|20.84|18.85|20.86|18.87|20.86|18.87|20.81|18.83|0
1647315600000|2022-03-15 03:40:00|20.87|18.88|20.92|18.92|20.97|18.98|20.84|18.86|0
1647315900000|2022-03-15 03:45:00|20.91|18.93|20.97|18.98|20.98|18.98|20.91|18.92|0
1647316200000|2022-03-15 03:50:00|20.96|18.97|20.9|18.91|20.98|18.98|20.89|18.9|0
1647316500000|2022-03-15 03:55:00|20.91|18.92|20.89|18.9|20.92|18.93|20.86|18.87|0
1647316800000|2022-03-15 04:00:00|20.88|18.91|20.91|18.92|20.94|18.95|20.88|18.91|0
1647317100000|2022-03-15 04:05:00|20.93|18.93|20.94|18.94|20.94|18.94|20.91|18.91|0
1647317400000|2022-03-15 04:10:00|20.93|18.93|20.92|18.92|20.94|18.94|20.91|18.91|0
1647317700000|2022-03-15 04:15:00|20.91|18.93|20.9|18.91|20.92|18.93|20.9|18.91|0
1647318000000|2022-03-15 04:20:00|20.91|18.92|20.9|18.91|20.93|18.94|20.9|18.91|0
1647318300000|2022-03-15 04:25:00|20.91|18.92|20.75|18.78|20.94|18.95|20.73|18.75|0
1647318600000|2022-03-15 04:30:00|20.76|18.77|20.68|18.71|20.76|18.78|20.65|18.68|0
1647318900000|2022-03-15 04:35:00|20.67|18.7|20.68|18.71|20.72|18.75|20.66|18.7|0
1647319200000|2022-03-15 04:40:00|20.69|18.72|20.66|18.69|20.7|18.73|20.65|18.68|0
1647319500000|2022-03-15 04:45:00|20.65|18.68|20.67|18.7|20.69|18.72|20.64|18.68|0
1647319800000|2022-03-15 04:50:00|20.68|18.71|20.65|18.68|20.68|18.71|20.64|18.67|0
1647320100000|2022-03-15 04:55:00|20.64|18.67|20.65|18.69|20.66|18.69|20.64|18.67|0
1647320400000|2022-03-15 05:00:00|20.64|18.67|20.78|18.8|20.79|18.81|20.64|18.67|0
1647320700000|2022-03-15 05:05:00|20.77|18.79|20.76|18.78|20.78|18.81|20.7|18.73|0
1647321000000|2022-03-15 05:10:00|20.77|18.79|20.77|18.79|20.83|18.85|20.74|18.77|0
1647321300000|2022-03-15 05:15:00|20.78|18.8|20.79|18.81|20.8|18.82|20.71|18.73|0
1647321600000|2022-03-15 05:20:00|20.83|18.85|20.81|18.83|20.9|18.91|20.81|18.82|0
1647321900000|2022-03-15 05:25:00|20.82|18.84|20.82|18.84|20.86|18.87|20.81|18.83|0
1647322200000|2022-03-15 05:30:00|20.83|18.83|20.75|18.77|20.85|18.86|20.75|18.77|0
1647322500000|2022-03-15 05:35:00|20.76|18.78|20.83|18.84|20.83|18.85|20.72|18.75|0
1647322800000|2022-03-15 05:40:00|20.82|18.83|20.82|18.83|20.85|18.86|20.74|18.77|0
1647323100000|2022-03-15 05:45:00|20.83|18.85|20.79|18.81|20.88|18.89|20.79|18.81|0
1647323400000|2022-03-15 05:50:00|20.8|18.82|20.93|18.94|20.94|18.95|20.79|18.81|0
1647323700000|2022-03-15 05:55:00|20.94|18.93|20.88|18.89|20.95|18.95|20.86|18.87|0
1647324000000|2022-03-15 06:00:00|20.89|18.9|21|19|21.02|19.02|20.88|18.89|0
1647324300000|2022-03-15 06:05:00|20.98|18.99|20.9|18.91|21.02|19.02|20.89|18.9|0
1647324600000|2022-03-15 06:10:00|20.91|18.92|20.84|18.86|20.91|18.92|20.79|18.81|0
1647324900000|2022-03-15 06:15:00|20.85|18.88|20.94|18.95|20.96|18.96|20.83|18.84|0
1647325200000|2022-03-15 06:20:00|20.95|18.96|20.85|18.86|20.95|18.96|20.82|18.84|0
1647325500000|2022-03-15 06:25:00|20.86|18.87|20.89|18.9|20.91|18.92|20.83|18.85|0
1647325800000|2022-03-15 06:30:00|20.9|18.91|20.91|18.92|20.96|18.97|20.87|18.88|0
1647326100000|2022-03-15 06:35:00|20.9|18.91|21.11|19.11|21.14|19.14|20.83|18.85|0
1647326400000|2022-03-15 06:40:00|21.12|19.12|21.1|19.1|21.17|19.17|21.07|19.07|0
1647326700000|2022-03-15 06:45:00|21.11|19.11|21.24|19.24|21.25|19.25|21.1|19.1|0
1647327000000|2022-03-15 06:50:00|21.25|19.25|21.24|19.24|21.31|19.31|21.21|19.21|0
1647327300000|2022-03-15 06:55:00|21.23|19.23|21.24|19.24|21.26|19.26|21.2|19.2|0
1647327600000|2022-03-15 07:00:00|21.22|19.22|21.53|19.53|21.54|19.54|21.22|19.22|0
1647327900000|2022-03-15 07:05:00|21.31|19.71|21.2|19.6|21.33|19.73|21.14|19.54|0
1647328200000|2022-03-15 07:10:00|21.21|19.61|21.77|20.17|21.81|20.21|21.19|19.59|0
1647328500000|2022-03-15 07:15:00|21.74|20.14|21.57|19.97|21.78|20.18|21.55|19.95|0
1647328800000|2022-03-15 07:20:00|21.55|19.95|21.51|19.91|21.62|20.02|21.44|19.84|0
1647329100000|2022-03-15 07:25:00|21.47|19.87|21.68|20.08|21.68|20.08|21.47|19.87|0
1647329400000|2022-03-15 07:30:00|21.7|20.1|21.68|20.08|21.75|20.15|21.54|19.94|0
1647329700000|2022-03-15 07:35:00|21.66|20.06|21.62|20.02|21.72|20.12|21.6|20|0
1647330000000|2022-03-15 07:40:00|21.63|20.03|21.74|19.82|21.8|20.08|21.54|19.7|0
1647330300000|2022-03-15 07:45:00|21.72|19.8|21.77|19.85|21.84|19.92|21.67|19.75|0
1647330600000|2022-03-15 07:50:00|21.75|19.83|22.09|20.17|22.17|20.25|21.1|19.18|0
1647330900000|2022-03-15 07:55:00|22.07|20.15|22|20.08|22.09|20.17|21.98|20.06|0
1647331200000|2022-03-15 08:00:00|21.99|20.07|22.01|20.09|22.15|20.23|21.96|20.04|0
1647331500000|2022-03-15 08:05:00|22.02|20.1|22.76|20.68|22.76|20.68|21.51|19.43|0
1647331800000|2022-03-15 08:10:00|22.83|20.75|22.91|20.83|22.96|20.88|22.78|20.7|0
1647332100000|2022-03-15 08:15:00|22.95|20.87|23.08|21|23.09|21.01|22.92|20.84|0
1647332400000|2022-03-15 08:20:00|23.06|20.98|23.15|21.07|23.24|21.16|22.99|20.91|0
1647332700000|2022-03-15 08:25:00|23.17|21.09|23.13|21.05|23.18|21.1|23.02|20.94|0
1647333000000|2022-03-15 08:30:00|23.14|21.06|23.13|21.05|23.29|21.21|23.13|21.05|0
1647333300000|2022-03-15 08:35:00|23.14|21.06|23.24|21.16|23.25|21.17|23.04|20.96|0
1647333600000|2022-03-15 08:40:00|23.23|21.15|23.16|21.08|23.23|21.15|23.06|20.98|0
1647333900000|2022-03-15 08:45:00|23.15|21.07|23.27|21.19|23.34|21.26|23.15|21.07|0
1647334200000|2022-03-15 08:50:00|23.29|21.21|23.31|21.23|23.42|21.34|23.28|21.2|0
1647334500000|2022-03-15 08:55:00|23.3|21.22|23.45|21.37|23.52|21.44|23.29|21.21|0
1647334800000|2022-03-15 09:00:00|23.46|21.38|23.45|21.37|23.5|21.42|23.38|21.3|0
1647335100000|2022-03-15 09:05:00|23.46|21.38|23.58|21.5|23.66|21.58|23.46|21.38|0
1647335400000|2022-03-15 09:10:00|23.59|21.51|23.44|21.36|23.65|21.57|23.44|21.36|0
1647335700000|2022-03-15 09:15:00|23.45|21.37|23.51|21.43|23.55|21.47|23.42|21.34|0
1647336000000|2022-03-15 09:20:00|23.48|21.4|23.24|21.16|23.52|21.44|23.24|21.16|0
1647336300000|2022-03-15 09:25:00|23.23|21.15|23.19|21.11|23.24|21.16|23.11|21.03|0
1647336600000|2022-03-15 09:30:00|23.18|21.1|23.15|21.07|23.2|21.12|23.03|20.95|0
1647336900000|2022-03-15 09:35:00|23.14|21.06|23.11|21.03|23.24|21.16|23.11|21.03|0
1647337200000|2022-03-15 09:40:00|23.15|21.07|22.91|20.83|23.15|21.07|22.86|20.78|0
1647337500000|2022-03-15 09:45:00|22.92|20.84|22.91|20.83|22.95|20.87|22.79|20.71|0
1647337800000|2022-03-15 09:50:00|22.9|20.82|23.13|21.05|23.13|21.05|22.87|20.79|0
1647338100000|2022-03-15 09:55:00|23.12|21.04|23.08|21|23.21|21.13|23.05|20.97|0
1647338400000|2022-03-15 10:00:00|23.06|20.98|23|20.92|23.1|21.02|22.95|20.87|0
1647338700000|2022-03-15 10:05:00|22.99|20.91|22.99|20.91|23.04|20.96|22.89|20.81|0
1647339000000|2022-03-15 10:10:00|22.98|20.9|22.8|20.72|22.99|20.91|22.77|20.69|0
1647339300000|2022-03-15 10:15:00|22.79|20.71|22.84|20.76|22.89|20.81|22.76|20.68|0
1647339600000|2022-03-15 10:20:00|22.85|20.77|22.8|20.72|22.98|20.9|22.72|20.64|0
1647339900000|2022-03-15 10:25:00|22.82|20.74|22.75|20.67|22.82|20.74|22.72|20.64|0
1647340200000|2022-03-15 10:30:00|22.72|20.64|22.6|20.52|22.75|20.67|22.59|20.51|0
1647340500000|2022-03-15 10:35:00|22.58|20.5|22.59|20.51|22.6|20.52|22.53|20.45|0
1647340800000|2022-03-15 10:40:00|22.6|20.52|22.72|20.64|22.74|20.66|22.6|20.52|0
1647341100000|2022-03-15 10:45:00|22.71|20.63|22.63|20.55|22.72|20.64|22.63|20.55|0
1647341400000|2022-03-15 10:50:00|22.64|20.56|22.38|20.3|22.65|20.57|22.38|20.3|0
1647341700000|2022-03-15 10:55:00|22.39|20.31|22.4|20.32|23.18|21.1|22.17|20.09|0
1647342000000|2022-03-15 11:00:00|22.38|20.3|22.24|20.16|22.38|20.3|22.23|20.15|0
1647342300000|2022-03-15 11:05:00|22.25|20.17|22.11|20.03|22.25|20.17|22.09|20.01|0
1647342600000|2022-03-15 11:10:00|22.1|20.02|22.19|20.11|22.23|20.15|22.06|19.98|0
1647342900000|2022-03-15 11:15:00|21.78|19.7|21.88|19.8|21.89|19.81|21.73|19.65|0
1647343200000|2022-03-15 11:20:00|21.87|19.79|22.05|19.97|22.1|20.02|21.87|19.79|0
1647343500000|2022-03-15 11:25:00|22.03|19.95|22.03|19.95|22.09|20.01|21.94|19.86|0
1647343800000|2022-03-15 11:30:00|22.01|19.93|21.93|19.85|22.08|20|21.93|19.85|0
1647344100000|2022-03-15 11:35:00|21.94|19.86|21.96|19.88|21.99|19.91|21.9|19.82|0
1647344400000|2022-03-15 11:40:00|21.97|19.89|22.49|20.41|22.51|20.43|21.96|19.88|0
1647344700000|2022-03-15 11:45:00|22.51|20.43|22.6|20.52|22.6|20.52|22.47|20.39|0
1647345000000|2022-03-15 11:50:00|22.59|20.51|22.54|20.46|22.62|20.54|22.51|20.43|0
1647345300000|2022-03-15 11:55:00|22.55|20.47|22.46|20.38|22.55|20.47|22.42|20.34|0
1647345600000|2022-03-15 12:00:00|22.47|20.39|22.42|20.34|22.56|20.48|22.38|20.3|0
1647345900000|2022-03-15 12:05:00|22.41|20.33|22.5|20.42|22.52|20.44|22.36|20.28|0
1647346200000|2022-03-15 12:10:00|22.49|20.41|22.33|20.25|22.49|20.41|22.33|20.25|0
1647346500000|2022-03-15 12:15:00|22.34|20.26|22.31|20.23|22.37|20.29|22.27|20.19|0
1647346800000|2022-03-15 12:20:00|22.3|20.22|22.18|20.1|22.3|20.22|22.11|20.03|0
1647347100000|2022-03-15 12:25:00|22.17|20.09|22.29|20.21|22.29|20.21|22.17|20.09|0
1647347400000|2022-03-15 12:30:00|22.26|20.18|21.61|19.53|22.3|20.22|21.43|19.35|0
1647347700000|2022-03-15 12:35:00|21.6|19.52|21.6|19.52|21.68|19.6|21.56|19.48|0
1647348000000|2022-03-15 12:40:00|21.59|19.51|21.9|19.82|22.04|19.96|21.59|19.51|0
1647348300000|2022-03-15 12:45:00|21.89|19.81|21.82|19.74|21.95|19.87|21.82|19.74|0
1647348600000|2022-03-15 12:50:00|21.83|19.75|21.9|19.82|21.93|19.85|21.83|19.75|0
1647348900000|2022-03-15 12:55:00|21.91|19.83|21.86|19.78|21.92|19.84|21.83|19.75|0
1647349200000|2022-03-15 13:00:00|21.85|19.77|21.79|19.71|21.89|19.81|21.79|19.71|0
1647349500000|2022-03-15 13:05:00|21.8|19.72|21.82|19.74|21.85|19.77|21.73|19.65|0
1647349800000|2022-03-15 13:10:00|21.8|19.72|21.71|19.63|21.8|19.72|21.57|19.49|0
1647350100000|2022-03-15 13:15:00|21.69|19.61|21.74|19.66|21.75|19.67|21.66|19.58|0
1647350400000|2022-03-15 13:20:00|21.73|19.65|21.83|19.75|21.83|19.75|21.72|19.64|0
1647350700000|2022-03-15 13:25:00|21.78|19.7|21.65|19.57|21.9|19.82|21.62|19.54|0
1647351000000|2022-03-15 13:30:00|21.68|19.6|21.44|19.36|21.68|19.6|21.21|19.13|0
1647351300000|2022-03-15 13:35:00|21.39|19.31|21.59|19.51|21.63|19.55|21.26|19.18|0
1647351600000|2022-03-15 13:40:00|21.55|19.47|22.06|19.98|22.06|19.98|21.45|19.37|0
1647351900000|2022-03-15 13:45:00|22.03|19.95|21.86|19.78|22.07|19.99|21.82|19.74|0
1647352200000|2022-03-15 13:50:00|21.87|19.79|21.78|19.7|21.92|19.84|21.69|19.61|0
1647352500000|2022-03-15 13:55:00|21.82|19.74|21.49|19.41|21.82|19.74|21.43|19.35|0
1647352800000|2022-03-15 14:00:00|21.51|19.43|21.33|19.25|21.79|19.71|21.27|19.19|0
1647353100000|2022-03-15 14:05:00|21.32|19.24|21.59|19.51|21.62|19.54|21.27|19.19|0
1647353400000|2022-03-15 14:10:00|21.56|19.48|21.73|19.65|21.83|19.75|21.48|19.4|0
1647353700000|2022-03-15 14:15:00|21.77|19.69|21.52|19.44|21.8|19.72|21.49|19.41|0
1647354000000|2022-03-15 14:20:00|21.47|19.39|21.27|19.19|21.49|19.41|21.27|19.19|0
1647354300000|2022-03-15 14:25:00|21.29|19.21|20.65|18.57|21.31|19.23|20.65|18.57|0
1647354600000|2022-03-15 14:30:00|20.61|18.53|20.58|18.5|20.68|18.6|20.44|18.36|0
1647354900000|2022-03-15 14:35:00|20.59|18.51|20.51|18.43|20.59|18.51|20.41|18.33|0
1647355200000|2022-03-15 14:40:00|20.49|18.41|20.49|18.41|20.58|18.5|20.41|18.33|0
1647355500000|2022-03-15 14:45:00|20.47|18.39|20.44|18.36|21.04|18.96|20.34|18.26|0
1647355800000|2022-03-15 14:50:00|20.4|18.32|20.55|18.47|20.61|18.53|20.4|18.32|0
1647356100000|2022-03-15 14:55:00|20.54|18.46|20.84|18.76|20.91|18.83|20.54|18.46|0
1647356400000|2022-03-15 15:00:00|20.79|18.71|20.67|18.59|20.83|18.75|20.67|18.59|0
1647356700000|2022-03-15 15:05:00|20.66|18.58|20.66|18.58|20.72|18.64|20.63|18.55|0
1647357000000|2022-03-15 15:10:00|20.65|18.57|20.67|18.59|20.75|18.67|20.62|18.54|0
1647357300000|2022-03-15 15:15:00|20.69|18.61|20.64|18.56|20.8|18.72|20.62|18.54|0
1647357600000|2022-03-15 15:20:00|20.63|18.55|20.71|18.63|20.83|18.75|20.59|18.51|0
1647357900000|2022-03-15 15:25:00|20.72|18.64|20.34|18.42|20.73|18.65|20.33|18.4|0
1647358200000|2022-03-15 15:30:00|20.33|18.41|20.23|18.31|20.38|18.46|20.23|18.31|0
1647358500000|2022-03-15 15:35:00|20.24|18.32|20.19|18.27|20.24|18.32|20.15|18.23|0
1647358800000|2022-03-15 15:40:00|20.2|18.28|20.3|18.38|20.55|18.63|20.18|18.26|0
1647359100000|2022-03-15 15:45:00|20.29|18.37|20.18|18.26|20.32|18.4|20.17|18.25|0
1647359400000|2022-03-15 15:50:00|20.17|18.25|20.41|18.49|20.46|18.54|20.12|18.2|0
1647359700000|2022-03-15 15:55:00|20.39|18.47|20.59|18.67|20.8|18.88|20.39|18.47|0
1647360000000|2022-03-15 16:00:00|20.61|18.69|20.94|19.02|21.08|19.16|20.59|18.67|0
1647360300000|2022-03-15 16:05:00|20.95|19.03|20.64|18.72|21.01|19.09|20.59|18.67|0
1647360600000|2022-03-15 16:10:00|20.62|18.7|20.63|18.71|20.72|18.8|20.59|18.67|0
1647360900000|2022-03-15 16:15:00|20.64|18.72|20.35|18.43|20.66|18.74|20.32|18.4|0
1647361200000|2022-03-15 16:20:00|20.36|18.44|20.21|18.29|20.42|18.5|20.21|18.29|0
1647361500000|2022-03-15 16:25:00|20.22|18.3|20.3|18.38|20.3|18.38|20.1|18.18|0
1647361800000|2022-03-15 16:30:00|20.31|18.39|20.16|18.24|20.31|18.39|20.06|18.14|0
1647362100000|2022-03-15 16:35:00|20.14|18.22|20.04|18.12|20.15|18.23|20.02|18.1|0
1647362400000|2022-03-15 16:40:00|20.03|18.11|20.23|18.31|20.23|18.31|20.03|18.11|0
1647362700000|2022-03-15 16:45:00|20.2|18.28|20.32|18.4|20.35|18.43|20.16|18.24|0
1647363000000|2022-03-15 16:50:00|20.33|18.41|20.44|18.52|20.55|18.63|20.32|18.4|0
1647363300000|2022-03-15 16:55:00|20.45|18.53|20.24|18.32|20.45|18.53|20.23|18.31|0
1647363600000|2022-03-15 17:00:00|20.23|18.31|20.14|18.22|20.24|18.32|20.09|18.17|0
1647363900000|2022-03-15 17:05:00|20.15|18.23|20.31|18.39|20.34|18.42|20.13|18.21|0
1647364200000|2022-03-15 17:10:00|20.32|18.4|20.54|18.62|20.55|18.63|20.32|18.4|0
1647364500000|2022-03-15 17:15:00|20.53|18.61|20.55|18.63|20.58|18.66|20.43|18.51|0
1647364800000|2022-03-15 17:20:00|20.54|18.62|20.42|18.5|20.56|18.64|20.38|18.46|0
1647365100000|2022-03-15 17:25:00|20.41|18.49|20.67|18.75|20.67|18.75|20.31|18.39|0
1647365400000|2022-03-15 17:30:00|20.66|18.74|20.59|18.67|20.74|18.82|20.53|18.61|0
1647365700000|2022-03-15 17:35:00|20.58|18.66|20.62|18.7|20.64|18.72|20.49|18.57|0
1647366000000|2022-03-15 17:40:00|20.61|18.69|20.51|18.59|20.66|18.74|20.44|18.52|0
1647366300000|2022-03-15 17:45:00|20.5|18.58|20.56|18.64|20.59|18.67|20.45|18.53|0
1647366600000|2022-03-15 17:50:00|20.54|18.62|20.47|18.55|20.54|18.62|20.44|18.52|0
1647366900000|2022-03-15 17:55:00|20.46|18.54|20.35|18.43|20.48|18.56|20.3|18.38|0
1647367200000|2022-03-15 18:00:00|20.37|18.45|20.61|18.69|20.63|18.71|20.28|18.36|0
1647367500000|2022-03-15 18:05:00|20.6|18.68|20.42|18.5|20.65|18.73|20.39|18.47|0
1647367800000|2022-03-15 18:10:00|20.44|18.52|20.55|18.63|20.61|18.69|20.39|18.47|0
1647368100000|2022-03-15 18:15:00|20.56|18.64|20.8|18.88|20.85|18.93|20.54|18.62|0
1647368400000|2022-03-15 18:20:00|20.79|18.87|20.74|18.82|20.87|18.95|20.7|18.78|0
1647368700000|2022-03-15 18:25:00|20.72|18.8|20.67|18.75|20.77|18.85|20.61|18.69|0
1647369000000|2022-03-15 18:30:00|20.68|18.76|20.48|18.56|20.79|18.87|20.43|18.51|0
1647369300000|2022-03-15 18:35:00|20.5|18.58|20.5|18.58|20.6|18.68|20.44|18.52|0
1647369600000|2022-03-15 18:40:00|20.49|18.57|20.37|18.45|20.52|18.6|20.35|18.43|0
1647369900000|2022-03-15 18:45:00|20.38|18.46|20.15|18.23|20.38|18.46|20.15|18.23|0
1647370200000|2022-03-15 18:50:00|20.13|18.21|20.08|18.16|20.13|18.21|20.03|18.11|0
1647370500000|2022-03-15 18:55:00|20.07|18.15|19.92|18|20.11|18.19|19.9|17.98|0
1647370800000|2022-03-15 19:00:00|19.96|18.04|19.95|18.03|20.01|18.09|19.86|17.94|0
1647371100000|2022-03-15 19:05:00|19.94|18.02|19.94|18.02|19.96|18.04|19.86|17.94|0
1647371400000|2022-03-15 19:10:00|19.93|18.01|19.9|17.98|19.95|18.03|19.8|17.88|0
1647371700000|2022-03-15 19:15:00|19.89|17.97|19.67|17.75|19.9|17.98|19.65|17.73|0
1647372000000|2022-03-15 19:20:00|19.66|17.74|19.6|17.68|19.74|17.82|19.56|17.64|0
1647372300000|2022-03-15 19:25:00|19.58|17.66|19.61|17.69|19.63|17.71|19.55|17.63|0
1647372600000|2022-03-15 19:30:00|19.62|17.7|19.58|17.66|19.62|17.7|19.42|17.5|0
1647372900000|2022-03-15 19:35:00|19.59|17.67|19.56|17.64|19.66|17.74|19.56|17.64|0
1647373200000|2022-03-15 19:40:00|19.53|17.61|19.6|17.68|19.69|17.77|19.52|17.6|0
1647373500000|2022-03-15 19:45:00|19.55|17.63|19.14|17.22|19.73|17.81|19.13|17.21|0
1647373800000|2022-03-15 19:50:00|19.1|17.18|19.73|17.81|19.84|17.92|18.97|17.05|0
1647374100000|2022-03-15 19:55:00|19.77|17.85|19.83|17.91|19.98|18.06|19.76|17.84|0
1647374400000|2022-03-15 20:00:00|19.81|17.89|19.92|18|19.93|18.01|19.79|17.87|0
1647374700000|2022-03-15 20:05:00|19.93|18.01|19.99|18.07|20.02|18.1|19.88|17.96|0
1647375000000|2022-03-15 20:10:00|20|18.08|20.03|18.11|20.04|18.12|19.92|18|0
1647375300000|2022-03-15 20:15:00|20.26|17.86|20.18|17.78|20.26|17.86|20.15|17.75|0
1647375600000|2022-03-15 20:20:00|20.19|17.79|20.17|17.77|20.19|17.79|20.15|17.75|0
1647375900000|2022-03-15 20:25:00|20.16|17.76|20.21|17.81|20.21|17.81|20.16|17.76|0
1647376200000|2022-03-15 20:30:00|20.2|17.8|20.2|17.8|20.24|17.84|20.19|17.79|0
1647376500000|2022-03-15 20:35:00|20.19|17.79|20.11|17.71|20.21|17.81|20.11|17.71|0
1647376800000|2022-03-15 20:40:00|20.12|17.72|20.12|17.72|20.16|17.76|20.09|17.69|0
1647377100000|2022-03-15 20:45:00|20.11|17.71|20.11|17.71|20.15|17.75|20.1|17.7|0
1647377400000|2022-03-15 20:50:00|20.12|17.72|20.15|17.75|20.16|17.76|20.12|17.72|0
1647377700000|2022-03-15 20:55:00|20.16|17.76|20.2|17.8|20.22|17.82|20.13|17.73|0
1647378000000|2022-03-15 21:00:00|20.21|17.81|20.19|17.79|20.22|17.82|20.19|17.79|0
1647378300000|2022-03-15 21:05:00|20.2|17.8|20.2|17.8|20.22|17.82|20.2|17.8|0
1647378600000|2022-03-15 21:10:00|20.21|17.81|20.19|17.79|20.21|17.81|20.19|17.79|0
1647378900000|2022-03-15 21:15:00|20.18|17.78|20.21|17.81|20.21|17.81|20.18|17.78|0
1647379200000|2022-03-15 21:20:00|20.2|17.8|20.2|17.8|20.21|17.81|20.2|17.8|0
1647379500000|2022-03-15 21:25:00|20.19|17.79|20.18|17.78|20.2|17.8|20.18|17.78|0
1647380100000|2022-03-15 21:35:00|20.19|17.79|20.19|17.79|20.19|17.79|20.19|17.79|0
1647380700000|2022-03-15 21:45:00|20.18|17.78|20.19|17.79|20.19|17.79|20.18|17.78|0
1647381000000|2022-03-15 21:50:00|20.18|17.78|20.19|17.79|20.19|17.79|20.18|17.78|0
1647381300000|2022-03-15 21:55:00|20.18|17.78|20.18|17.78|20.2|17.8|20.18|17.78|0
1647381600000|2022-03-15 22:00:00|20.15|17.75|20.2|17.8|20.2|17.8|20.15|17.75|0
1647381900000|2022-03-15 22:05:00|20.21|17.81|20.24|17.84|20.27|17.87|20.21|17.81|0
1647382200000|2022-03-15 22:10:00|20.25|17.85|20.22|17.82|20.29|17.89|20.22|17.82|0
1647382500000|2022-03-15 22:15:00|20.21|17.81|20.2|17.8|20.22|17.82|20.19|17.79|0
1647382800000|2022-03-15 22:20:00|20.19|17.79|20.23|17.83|20.24|17.84|20.18|17.78|0
1647383100000|2022-03-15 22:25:00|20.22|17.82|20.23|17.83|20.24|17.84|20.19|17.79|0
1647383400000|2022-03-15 22:30:00|20.22|17.82|20.25|17.85|20.25|17.85|20.21|17.81|0
1647383700000|2022-03-15 22:35:00|20.24|17.84|20.26|17.86|20.27|17.87|20.23|17.83|0
1647384000000|2022-03-15 22:40:00|20.25|17.85|20.25|17.85|20.25|17.85|20.22|17.82|0
1647384300000|2022-03-15 22:45:00|20.24|17.84|20.23|17.83|20.25|17.85|20.22|17.82|0
1647384600000|2022-03-15 22:50:00|20.24|17.84|20.21|17.81|20.24|17.84|20.21|17.81|0
1647384900000|2022-03-15 22:55:00|20.22|17.82|20.23|17.83|20.26|17.86|20.21|17.81|0
1647385200000|2022-03-15 23:00:00|20.22|17.82|20.24|17.84|20.24|17.84|20.21|17.81|0
1647385500000|2022-03-15 23:05:00|20.25|17.85|20.26|17.86|20.28|17.88|20.23|17.83|0
1647385800000|2022-03-15 23:10:00|20.27|17.87|20.27|17.87|20.28|17.88|20.25|17.85|0
1647386100000|2022-03-15 23:15:00|20.26|17.86|20.22|17.82|20.26|17.86|20.2|17.8|0
1647386400000|2022-03-15 23:20:00|20.21|17.81|20.18|17.78|20.22|17.82|20.15|17.75|0
1647386700000|2022-03-15 23:25:00|20.17|17.77|20.21|17.81|20.24|17.84|20.17|17.77|0
1647387000000|2022-03-15 23:30:00|20.22|17.82|20.24|17.84|20.27|17.87|20.22|17.82|0
1647387300000|2022-03-15 23:35:00|20.23|17.83|20.04|17.64|20.26|17.86|19.97|17.57|0
1647387600000|2022-03-15 23:40:00|20.03|17.63|20.03|17.63|20.05|17.65|20.01|17.61|0
1647387900000|2022-03-15 23:45:00|20.02|17.62|20.08|17.68|20.09|17.69|20.01|17.61|0
1647388200000|2022-03-15 23:50:00|20.09|17.69|20.19|17.79|20.21|17.81|20.09|17.69|0
1647388500000|2022-03-15 23:55:00|20.2|17.8|20.2|17.8|20.25|17.85|20.16|17.76|0
1647388800000|2022-03-16 00:00:00|20.22|17.82|20.26|17.86|20.29|17.89|20.19|17.79|0
1647389100000|2022-03-16 00:05:00|20.24|17.84|20.21|17.81|20.28|17.88|20.19|17.79|0
1647389400000|2022-03-16 00:10:00|20.2|17.8|20.25|17.85|20.25|17.85|20.18|17.78|0
1647389700000|2022-03-16 00:15:00|20.26|17.86|20.35|17.95|20.38|17.98|20.26|17.86|0
1647390000000|2022-03-16 00:20:00|20.37|17.97|20.39|17.99|20.44|18.04|20.35|17.95|0
1647390300000|2022-03-16 00:25:00|20.37|17.97|20.37|17.97|20.42|18.02|20.35|17.95|0
1647390600000|2022-03-16 00:30:00|20.36|17.96|20.35|17.95|20.37|17.97|20.27|17.87|0
1647390900000|2022-03-16 00:35:00|20.36|17.96|20.38|17.98|20.41|18.01|20.36|17.96|0
1647391200000|2022-03-16 00:40:00|20.39|17.99|20.39|17.99|20.42|18.02|20.36|17.96|0
1647391500000|2022-03-16 00:45:00|20.4|18|20.42|18.02|20.42|18.02|20.36|17.96|0
1647391800000|2022-03-16 00:50:00|20.41|18.01|20.4|18|20.42|18.02|20.36|17.96|0
1647392100000|2022-03-16 00:55:00|20.39|17.99|20.34|17.94|20.4|18|20.28|17.88|0
1647392400000|2022-03-16 01:00:00|20.32|17.92|20.32|17.92|20.37|17.97|20.31|17.91|0
1647392700000|2022-03-16 01:05:00|20.31|17.91|20.35|17.95|20.36|17.96|20.27|17.87|0
1647393000000|2022-03-16 01:10:00|20.34|17.94|20.33|17.93|20.4|18|20.32|17.92|0
1647393300000|2022-03-16 01:15:00|20.34|17.94|20.29|17.89|20.34|17.94|20.29|17.89|0
1647393600000|2022-03-16 01:20:00|20.3|17.9|20.29|17.89|20.33|17.93|20.28|17.88|0
1647393900000|2022-03-16 01:25:00|20.3|17.9|20.32|17.92|20.34|17.94|20.29|17.89|0
1647394200000|2022-03-16 01:30:00|20.31|17.91|20.35|17.95|20.36|17.96|20.29|17.89|0
1647394500000|2022-03-16 01:35:00|20.34|17.94|20.35|17.95|20.35|17.95|20.29|17.89|0
1647394800000|2022-03-16 01:40:00|20.34|17.94|20.35|17.95|20.36|17.96|20.31|17.91|0
1647395100000|2022-03-16 01:45:00|20.34|17.94|20.34|17.94|20.36|17.96|20.31|17.91|0
1647395400000|2022-03-16 01:50:00|20.33|17.93|20.29|17.89|20.34|17.94|20.28|17.88|0
1647395700000|2022-03-16 01:55:00|20.3|17.9|20.22|17.82|20.31|17.91|20.21|17.81|0
1647396000000|2022-03-16 02:00:00|20.23|17.83|20.14|17.74|20.23|17.83|20.12|17.72|0
1647396300000|2022-03-16 02:05:00|20.15|17.75|20.14|17.74|20.17|17.77|20.14|17.74|0
1647396600000|2022-03-16 02:10:00|20.13|17.73|19.87|17.47|20.13|17.73|19.87|17.47|0
1647396900000|2022-03-16 02:15:00|19.88|17.48|19.94|17.54|19.95|17.55|19.86|17.46|0
1647397200000|2022-03-16 02:20:00|19.95|17.55|19.97|17.57|20.01|17.61|19.94|17.54|0
1647397500000|2022-03-16 02:25:00|19.98|17.58|19.93|17.53|20|17.6|19.93|17.53|0
1647397800000|2022-03-16 02:30:00|19.92|17.52|20|17.6|20.01|17.61|19.92|17.52|0
1647398100000|2022-03-16 02:35:00|20.01|17.61|19.95|17.55|20.02|17.62|19.93|17.53|0
1647398400000|2022-03-16 02:40:00|19.96|17.56|19.92|17.52|19.96|17.56|19.86|17.46|0
1647398700000|2022-03-16 02:45:00|19.93|17.53|19.9|17.5|19.93|17.53|19.88|17.48|0
1647399000000|2022-03-16 02:50:00|19.91|17.51|19.96|17.56|19.96|17.56|19.9|17.5|0
1647399300000|2022-03-16 02:55:00|19.97|17.57|20.01|17.61|20.03|17.63|19.96|17.56|0
1647399600000|2022-03-16 03:00:00|20.02|17.62|20.02|17.62|20.03|17.63|19.96|17.56|0
1647399900000|2022-03-16 03:05:00|20.01|17.61|20.09|17.69|20.11|17.71|20|17.6|0
1647400200000|2022-03-16 03:10:00|20.08|17.68|20.07|17.67|20.09|17.69|20.05|17.65|0
1647400500000|2022-03-16 03:15:00|20.08|17.68|20|17.6|20.1|17.7|19.99|17.59|0
1647400800000|2022-03-16 03:20:00|19.99|17.59|19.95|17.55|20.03|17.63|19.95|17.55|0
1647401100000|2022-03-16 03:25:00|19.96|17.56|19.94|17.54|19.97|17.57|19.86|17.46|0
1647401400000|2022-03-16 03:30:00|19.95|17.55|20|17.6|20.01|17.61|19.94|17.54|0
1647401700000|2022-03-16 03:35:00|20.01|17.61|19.91|17.51|20.01|17.61|19.88|17.48|0
1647402000000|2022-03-16 03:40:00|19.9|17.5|19.98|17.58|19.99|17.59|19.9|17.5|0
1647402300000|2022-03-16 03:45:00|19.97|17.57|19.94|17.54|19.98|17.58|19.92|17.52|0
1647402600000|2022-03-16 03:50:00|19.95|17.55|20.02|17.62|20.02|17.62|19.95|17.55|0
1647402900000|2022-03-16 03:55:00|20|17.6|19.99|17.59|20|17.6|19.93|17.53|0
1647403200000|2022-03-16 04:00:00|19.97|17.57|19.94|17.54|19.99|17.59|19.93|17.53|0
1647403500000|2022-03-16 04:05:00|19.93|17.53|19.94|17.54|19.96|17.56|19.9|17.5|0
1647403800000|2022-03-16 04:10:00|19.93|17.53|19.94|17.54|19.95|17.55|19.91|17.51|0
1647404100000|2022-03-16 04:15:00|19.95|17.55|19.98|17.58|19.98|17.58|19.94|17.54|0
1647404400000|2022-03-16 04:20:00|19.97|17.57|20|17.6|20.02|17.62|19.97|17.57|0
1647404700000|2022-03-16 04:25:00|20.01|17.61|19.99|17.59|20.01|17.61|19.98|17.58|0
1647405000000|2022-03-16 04:30:00|20|17.6|20.01|17.61|20.03|17.63|19.99|17.59|0
1647405300000|2022-03-16 04:35:00|20.02|17.62|19.97|17.57|20.02|17.62|19.96|17.56|0
1647405600000|2022-03-16 04:40:00|19.96|17.56|19.96|17.56|19.97|17.57|19.94|17.54|0
1647405900000|2022-03-16 04:45:00|19.95|17.55|19.87|17.47|19.95|17.55|19.87|17.47|0
1647406200000|2022-03-16 04:50:00|19.88|17.48|19.88|17.48|19.91|17.51|19.87|17.47|0
1647406500000|2022-03-16 04:55:00|19.89|17.49|19.89|17.49|19.89|17.49|19.85|17.45|0
1647406800000|2022-03-16 05:00:00|19.87|17.47|19.85|17.45|19.88|17.48|19.8|17.4|0
1647407100000|2022-03-16 05:05:00|19.84|17.44|19.83|17.43|19.84|17.44|19.8|17.4|0
1647407400000|2022-03-16 05:10:00|19.82|17.42|19.91|17.51|19.91|17.51|19.82|17.42|0
1647407700000|2022-03-16 05:15:00|19.92|17.52|19.8|17.4|19.92|17.52|19.79|17.39|0
1647408000000|2022-03-16 05:20:00|19.79|17.39|19.71|17.31|19.79|17.39|19.71|17.31|0
1647408300000|2022-03-16 05:25:00|19.7|17.3|19.65|17.25|19.7|17.3|19.64|17.24|0
1647408600000|2022-03-16 05:30:00|19.66|17.26|19.78|17.38|19.9|17.5|19.66|17.26|0
1647408900000|2022-03-16 05:35:00|19.79|17.39|19.74|17.34|19.82|17.42|19.72|17.32|0
1647409200000|2022-03-16 05:40:00|19.73|17.33|19.59|17.19|19.74|17.34|19.59|17.19|0
1647409500000|2022-03-16 05:45:00|19.6|17.2|19.47|17.07|19.61|17.21|19.36|16.96|0
1647409800000|2022-03-16 05:50:00|19.48|17.08|19.6|17.2|19.62|17.22|19.46|17.06|0
1647410100000|2022-03-16 05:55:00|19.61|17.21|19.59|17.19|19.66|17.26|19.59|17.19|0
1647410400000|2022-03-16 06:00:00|19.61|17.21|19.57|17.17|19.62|17.22|19.57|17.17|0
1647410700000|2022-03-16 06:05:00|19.58|17.18|19.56|17.16|19.62|17.22|19.51|17.11|0
1647411000000|2022-03-16 06:10:00|19.57|17.17|19.54|17.14|19.58|17.18|19.51|17.11|0
1647411300000|2022-03-16 06:15:00|19.53|17.13|19.43|17.03|19.56|17.16|19.43|17.03|0
1647411600000|2022-03-16 06:20:00|19.44|17.04|19.43|17.03|19.49|17.09|19.42|17.02|0
1647411900000|2022-03-16 06:25:00|19.44|17.04|19.49|17.09|19.51|17.11|19.42|17.02|0
1647412200000|2022-03-16 06:30:00|19.5|17.1|19.43|17.03|19.53|17.13|19.39|16.99|0
1647412500000|2022-03-16 06:35:00|19.44|17.04|19.4|17|19.47|17.07|19.4|17|0
1647412800000|2022-03-16 06:40:00|19.41|17.01|19.29|16.89|19.48|17.08|19.26|16.86|0
1647413100000|2022-03-16 06:45:00|19.3|16.9|19.29|16.89|19.46|17.06|19.25|16.85|0
1647413400000|2022-03-16 06:50:00|19.28|16.88|19.3|16.9|19.44|17.04|19.28|16.88|0
1647413700000|2022-03-16 06:55:00|19.31|16.91|19.27|16.87|19.39|16.99|19.26|16.86|0
1647414000000|2022-03-16 07:00:00|19.25|16.85|19.31|16.91|19.34|16.94|19.25|16.85|0
1647414300000|2022-03-16 07:05:00|19.07|17.15|19.43|17.51|20.12|18.2|18.98|17.06|0
1647414600000|2022-03-16 07:10:00|19.42|17.5|19.32|17.4|19.44|17.52|19.32|17.4|0
1647414900000|2022-03-16 07:15:00|19.33|17.41|19.44|17.52|19.44|17.52|19.33|17.41|0
1647415200000|2022-03-16 07:20:00|19.43|17.51|19.5|17.58|19.51|17.59|19.41|17.49|0
1647415500000|2022-03-16 07:25:00|19.51|17.59|19.46|17.54|19.53|17.61|19.45|17.53|0
1647415800000|2022-03-16 07:30:00|19.48|17.56|19.54|17.62|19.58|17.66|19.47|17.55|0
1647416100000|2022-03-16 07:35:00|19.52|17.6|19.4|17.48|19.54|17.62|19.37|17.45|0
1647416400000|2022-03-16 07:40:00|19.41|17.49|19.53|17.61|19.53|17.61|19.41|17.49|0
1647416700000|2022-03-16 07:45:00|19.54|17.62|19.44|17.52|19.56|17.64|19.43|17.51|0
1647417000000|2022-03-16 07:50:00|19.43|17.51|19.19|17.27|19.45|17.53|19.15|17.23|0
1647417300000|2022-03-16 07:55:00|19.2|17.28|19.15|17.23|19.24|17.32|19.13|17.21|0
1647417600000|2022-03-16 08:00:00|19.16|17.24|19.07|17.15|19.22|17.3|19.05|17.13|0
1647417900000|2022-03-16 08:05:00|19.08|17.16|19.11|17.19|19.18|17.26|19.07|17.15|0
1647418200000|2022-03-16 08:10:00|19.09|17.17|19.17|17.25|19.18|17.26|19.03|17.11|0
1647418500000|2022-03-16 08:15:00|19.18|17.26|18.88|16.96|19.18|17.26|18.87|16.95|0
1647418800000|2022-03-16 08:20:00|18.9|16.98|17.74|15.82|19.11|17.19|16.89|14.97|0
1647419100000|2022-03-16 08:25:00|17.75|15.83|17.65|15.73|17.79|15.87|17.62|15.7|0
1647419400000|2022-03-16 08:30:00|17.66|15.74|17.57|15.65|17.76|15.84|17.5|15.58|0
1647419700000|2022-03-16 08:35:00|17.58|15.66|17.6|15.68|17.68|15.76|17.49|15.57|0
1647420000000|2022-03-16 08:40:00|17.59|15.67|17.66|15.74|17.66|15.74|17.56|15.64|0
1647420300000|2022-03-16 08:45:00|17.68|15.76|17.66|15.74|17.7|15.78|17.62|15.7|0
1647420600000|2022-03-16 08:50:00|17.65|15.73|17.68|15.76|17.71|15.79|17.64|15.72|0
1647420900000|2022-03-16 08:55:00|17.67|15.75|17.59|15.67|17.68|15.76|17.59|15.67|0
1647421200000|2022-03-16 09:00:00|17.58|15.66|17.55|15.63|17.6|15.68|17.54|15.62|0
1647421500000|2022-03-16 09:05:00|17.56|15.64|17.55|15.63|17.57|15.65|17.52|15.6|0
1647421800000|2022-03-16 09:10:00|17.52|15.6|17.53|15.61|17.57|15.65|17.49|15.57|0
1647422100000|2022-03-16 09:15:00|17.52|15.6|17.51|15.59|17.53|15.61|17.43|15.51|0
1647422400000|2022-03-16 09:20:00|17.5|15.58|17.49|15.57|17.53|15.61|17.48|15.56|0
1647422700000|2022-03-16 09:25:00|17.5|15.58|17.43|15.51|17.51|15.59|17.42|15.5|0
1647423000000|2022-03-16 09:30:00|17.44|15.52|17.42|15.5|17.45|15.53|17.39|15.47|0
1647423300000|2022-03-16 09:35:00|18.24|16.32|17.91|15.99|18.25|16.33|17.71|15.79|0
1647423600000|2022-03-16 09:40:00|17.9|15.98|17.97|16.05|17.97|16.05|17.9|15.98|0
1647423900000|2022-03-16 09:45:00|17.98|16.06|17.98|16.06|18.02|16.1|17.97|16.05|0
1647424200000|2022-03-16 09:50:00|17.99|16.07|18|16.08|18|16.08|17.9|15.98|0
1647424500000|2022-03-16 09:55:00|18.01|16.09|18.03|16.11|18.06|16.14|17.97|16.05|0
1647424800000|2022-03-16 10:00:00|18.04|16.12|17.98|16.06|18.05|16.13|17.95|16.03|0
1647425100000|2022-03-16 10:05:00|17.99|16.07|17.98|16.06|18|16.08|17.95|16.03|0
1647425400000|2022-03-16 10:10:00|17.91|15.99|17.7|15.78|17.94|16.02|17.66|15.74|0
1647425700000|2022-03-16 10:15:00|17.68|15.76|17.72|15.8|17.77|15.85|17.61|15.69|0
1647426000000|2022-03-16 10:20:00|17.73|15.81|17.72|15.8|17.74|15.82|17.71|15.79|0
1647426300000|2022-03-16 10:25:00|17.73|15.81|17.8|15.88|17.8|15.88|17.72|15.8|0
1647426600000|2022-03-16 10:30:00|17.78|15.86|17.74|15.82|17.79|15.87|17.72|15.8|0
1647426900000|2022-03-16 10:35:00|17.75|15.83|17.81|15.89|17.9|15.98|17.73|15.81|0
1647427200000|2022-03-16 10:40:00|17.82|15.9|17.71|15.79|17.88|15.96|17.71|15.79|0
1647427500000|2022-03-16 10:45:00|17.7|15.78|17.76|15.84|17.8|15.88|17.68|15.76|0
1647427800000|2022-03-16 10:50:00|17.74|15.82|17.95|16.03|17.99|16.07|17.74|15.82|0
1647428100000|2022-03-16 10:55:00|17.94|16.02|17.94|16.02|18|16.08|17.93|16.01|0
1647428400000|2022-03-16 11:00:00|17.97|16.05|18.04|16.12|18.05|16.13|17.94|16.02|0
1647428700000|2022-03-16 11:05:00|18.05|16.13|18.02|16.1|18.06|16.14|18.01|16.09|0
1647429000000|2022-03-16 11:10:00|18.01|16.09|18.02|16.1|18.05|16.13|17.97|16.05|0
1647429300000|2022-03-16 11:15:00|18.03|16.11|18.08|16.16|18.11|16.19|18.03|16.11|0
1647429600000|2022-03-16 11:20:00|18.07|16.15|18.04|16.12|18.11|16.19|18.01|16.09|0
1647429900000|2022-03-16 11:25:00|18.03|16.11|18.01|16.09|18.03|16.11|17.98|16.06|0
1647430200000|2022-03-16 11:30:00|18.02|16.1|17.96|16.04|18.02|16.1|17.91|15.99|0
1647430500000|2022-03-16 11:35:00|17.95|16.03|17.9|15.98|17.97|16.05|17.87|15.95|0
1647430800000|2022-03-16 11:40:00|17.91|15.99|17.92|16|17.96|16.04|17.9|15.98|0
1647431100000|2022-03-16 11:45:00|17.93|16.01|18.01|16.09|18.01|16.09|17.92|16|0
1647431400000|2022-03-16 11:50:00|18|16.08|17.92|16|18.01|16.09|17.89|15.97|0
1647431700000|2022-03-16 11:55:00|17.91|15.99|17.88|15.96|17.94|16.02|17.88|15.96|0
1647432000000|2022-03-16 12:00:00|17.87|15.95|17.86|15.94|17.88|15.96|17.82|15.9|0
1647432300000|2022-03-16 12:05:00|17.87|15.95|17.81|15.89|17.88|15.96|17.81|15.89|0
1647432600000|2022-03-16 12:10:00|17.82|15.9|17.7|15.78|17.85|15.93|17.64|15.72|0
1647432900000|2022-03-16 12:15:00|17.69|15.77|17.71|15.79|17.72|15.8|17.66|15.74|0
1647433200000|2022-03-16 12:20:00|17.72|15.8|17.75|15.83|17.76|15.84|17.7|15.78|0
1647433500000|2022-03-16 12:25:00|17.76|15.84|17.75|15.83|17.77|15.85|17.71|15.79|0
1647433800000|2022-03-16 12:30:00|17.74|15.82|17.85|15.93|17.86|15.94|17.72|15.8|0
1647434100000|2022-03-16 12:35:00|17.86|15.94|17.97|16.05|17.97|16.05|17.85|15.93|0
1647434400000|2022-03-16 12:40:00|17.96|16.04|17.95|16.03|17.97|16.05|17.9|15.98|0
1647434700000|2022-03-16 12:45:00|17.74|15.82|17.95|16.03|18|16.08|17.72|15.8|0
1647435000000|2022-03-16 12:50:00|17.96|16.04|17.98|16.06|18.03|16.11|17.93|16.01|0
1647435300000|2022-03-16 12:55:00|17.97|16.05|18.01|16.09|18.05|16.13|17.96|16.04|0
1647435600000|2022-03-16 13:00:00|18|16.08|18.06|16.14|18.08|16.16|17.99|16.07|0
1647435900000|2022-03-16 13:05:00|18.08|16.16|18.07|16.15|18.15|16.23|18.06|16.14|0
1647436200000|2022-03-16 13:10:00|18.06|16.14|18.08|16.16|18.1|16.18|18.05|16.13|0
1647436500000|2022-03-16 13:15:00|18.1|16.18|18.03|16.11|18.12|16.2|18.02|16.1|0
1647436800000|2022-03-16 13:20:00|18.04|16.12|17.92|16|18.05|16.13|17.92|16|0
1647437100000|2022-03-16 13:25:00|17.93|16.01|18.07|16.15|18.1|16.18|17.93|16.01|0
1647437400000|2022-03-16 13:30:00|18.06|16.14|17.88|15.96|18.06|16.14|17.88|15.96|0
1647437700000|2022-03-16 13:35:00|17.87|15.95|17.57|15.65|17.89|15.97|17.56|15.64|0
1647438000000|2022-03-16 13:40:00|17.58|15.66|17.5|15.58|17.59|15.67|17.48|15.56|0
1647438300000|2022-03-16 13:45:00|17.49|15.57|17.45|15.53|17.5|15.58|17.37|15.45|0
1647438600000|2022-03-16 13:50:00|17.43|15.51|17.59|15.67|17.62|15.7|17.41|15.49|0
1647438900000|2022-03-16 13:55:00|17.58|15.66|17.56|15.64|17.61|15.69|17.47|15.55|0
1647439200000|2022-03-16 14:00:00|17.53|15.61|17.67|15.75|17.73|15.81|17.47|15.55|0
1647439500000|2022-03-16 14:05:00|17.66|15.74|17.83|15.91|17.83|15.91|17.65|15.73|0
1647439800000|2022-03-16 14:10:00|17.84|15.92|16.83|14.91|17.84|15.92|16.78|14.86|0
1647440100000|2022-03-16 14:15:00|16.81|14.89|16.42|14.5|16.81|14.89|16.27|14.35|0
1647440400000|2022-03-16 14:20:00|16.4|14.48|17.11|15.19|17.76|15.84|16.33|14.41|0
1647440700000|2022-03-16 14:25:00|17.1|15.18|17.18|15.26|17.18|15.26|17.04|15.12|0
1647441000000|2022-03-16 14:30:00|17.16|15.24|17.06|15.14|17.19|15.27|16.99|15.07|0
1647441300000|2022-03-16 14:35:00|17.07|15.15|17.11|15.19|17.27|15.35|17.06|15.14|0
1647441600000|2022-03-16 14:40:00|17.1|15.18|17.36|15.44|17.49|15.57|17.06|15.14|0
1647441900000|2022-03-16 14:45:00|17.39|15.47|17.34|15.42|17.45|15.53|17.31|15.39|0
1647442200000|2022-03-16 14:50:00|17.36|15.44|17.34|15.42|17.41|15.49|17.26|15.34|0
1647442500000|2022-03-16 14:55:00|17.33|15.41|17.21|15.29|17.47|15.55|17.21|15.29|0
1647442800000|2022-03-16 15:00:00|17.2|15.28|17.19|15.27|17.47|15.55|17.18|15.26|0
1647443100000|2022-03-16 15:05:00|17.2|15.28|17.31|15.39|17.36|15.44|17.17|15.25|0
1647443400000|2022-03-16 15:10:00|17.28|15.36|17.32|15.4|17.33|15.41|17.25|15.33|0
1647443700000|2022-03-16 15:15:00|17.33|15.41|17.31|15.39|17.42|15.5|17.28|15.36|0
1647444000000|2022-03-16 15:20:00|17.29|15.37|17.31|15.39|17.4|15.48|17.28|15.36|0
1647444300000|2022-03-16 15:25:00|17.3|15.38|17.31|15.39|17.34|15.42|17.28|15.36|0
1647444600000|2022-03-16 15:30:00|17.29|15.37|17.27|15.35|17.32|15.4|17.24|15.32|0
1647444900000|2022-03-16 15:35:00|17.26|15.34|17.36|15.44|17.45|15.53|17.26|15.34|0
1647445200000|2022-03-16 15:40:00|17.35|15.43|17.37|15.45|17.45|15.53|17.34|15.42|0
1647445500000|2022-03-16 15:45:00|17.36|15.44|17.33|15.41|17.42|15.5|17.33|15.41|0
1647445800000|2022-03-16 15:50:00|17.34|15.42|17.29|15.37|17.36|15.44|17.25|15.33|0
1647446100000|2022-03-16 15:55:00|17.28|15.36|17.26|15.34|17.34|15.42|17.23|15.31|0
1647446400000|2022-03-16 16:00:00|17.25|15.33|17.17|15.25|17.31|15.39|17.13|15.21|0
1647446700000|2022-03-16 16:05:00|17.16|15.24|17.08|15.48|17.24|15.48|17.01|15.24|0
1647447000000|2022-03-16 16:10:00|17.09|15.49|17.11|15.51|17.12|15.52|17.05|15.45|0
1647447300000|2022-03-16 16:15:00|17.09|15.49|17.06|15.46|17.12|15.52|17.04|15.44|0
1647447600000|2022-03-16 16:20:00|17.08|15.48|17.11|15.51|17.12|15.52|17.03|15.43|0
1647447900000|2022-03-16 16:25:00|17.12|15.52|17.1|15.5|17.21|15.61|17.1|15.5|0
1647448200000|2022-03-16 16:30:00|17.09|15.49|17.1|15.5|17.14|15.54|17.07|15.47|0
1647448500000|2022-03-16 16:35:00|17.09|15.49|17.24|15.64|17.25|15.65|17.09|15.49|0
1647448800000|2022-03-16 16:40:00|17.25|15.65|17.14|15.54|17.28|15.68|17.1|15.5|0
1647449100000|2022-03-16 16:45:00|17.13|15.53|17.5|15.9|17.54|15.94|17.13|15.53|0
1647449400000|2022-03-16 16:50:00|17.49|15.89|17.45|15.85|17.55|15.95|17.41|15.81|0
1647449700000|2022-03-16 16:55:00|17.47|15.87|17.43|15.83|17.52|15.92|17.41|15.81|0
1647450000000|2022-03-16 17:00:00|17.42|15.82|17.51|15.91|17.53|15.93|17.37|15.77|0
1647450300000|2022-03-16 17:05:00|17.52|15.92|17.73|16.13|17.74|16.14|17.45|15.85|0
1647450600000|2022-03-16 17:10:00|17.74|16.14|17.74|16.14|17.83|16.23|17.71|16.11|0
1647450900000|2022-03-16 17:15:00|17.73|16.13|17.71|16.11|17.77|16.17|17.69|16.09|0
1647451200000|2022-03-16 17:20:00|17.69|16.09|17.65|16.05|17.79|16.19|17.62|16.02|0
1647451500000|2022-03-16 17:25:00|17.64|16.04|17.67|16.07|17.72|16.12|17.63|16.03|0
1647451800000|2022-03-16 17:30:00|17.68|16.08|17.55|15.95|17.68|16.08|17.5|15.9|0
1647452100000|2022-03-16 17:35:00|17.57|15.97|17.58|15.98|17.62|16.02|17.5|15.9|0
1647452400000|2022-03-16 17:40:00|17.59|15.99|17.62|16.02|17.71|16.11|17.57|15.97|0
1647452700000|2022-03-16 17:45:00|17.64|16.04|17.58|15.98|17.67|16.07|17.57|15.97|0
1647453000000|2022-03-16 17:50:00|17.59|15.99|17.55|15.95|17.66|16.06|17.54|15.94|0
1647453300000|2022-03-16 17:55:00|17.54|15.94|17.52|15.92|17.57|15.97|17.45|15.85|0
1647453600000|2022-03-16 18:00:00|17.72|16.12|18.08|16.48|18.11|16.51|17.53|15.93|0
1647453900000|2022-03-16 18:05:00|18.05|16.45|18.48|16.88|18.48|16.88|17.98|16.38|0
1647454200000|2022-03-16 18:10:00|18.5|16.9|17.26|15.66|18.5|16.9|15.82|14.31|0
1647454500000|2022-03-16 18:15:00|17.27|15.67|16.87|15.27|17.31|15.71|16.86|15.26|0
1647454800000|2022-03-16 18:20:00|16.85|15.25|17.24|15.64|17.26|15.66|16.83|15.23|0
1647455100000|2022-03-16 18:25:00|17.26|15.66|17.32|15.72|17.36|15.76|17.03|15.43|0
1647455400000|2022-03-16 18:30:00|17.37|15.77|17.56|15.96|17.72|16.12|17.36|15.76|0
1647455700000|2022-03-16 18:35:00|17.55|15.95|17|15.4|17.69|16.09|17|15.4|0
1647456000000|2022-03-16 18:40:00|17.01|15.41|16.63|15.05|17.05|15.45|16.55|14.97|0
1647456300000|2022-03-16 18:45:00|16.64|15.08|16.58|15|16.76|15.17|16.4|14.84|0
1647456600000|2022-03-16 18:50:00|16.56|14.99|16.65|15.07|17.29|15.69|16.43|14.86|0
1647456900000|2022-03-16 18:55:00|16.66|15.06|16.73|15.14|16.74|15.15|16.35|14.8|0
1647457200000|2022-03-16 19:00:00|16.66|15.08|16.54|14.96|16.86|15.26|16.48|14.91|0
1647457500000|2022-03-16 19:05:00|16.53|14.95|16.66|15.08|16.8|15.2|16.34|14.78|0
1647457800000|2022-03-16 19:10:00|16.68|15.09|16.48|14.91|16.73|15.14|16.46|14.9|0
1647458100000|2022-03-16 19:15:00|16.45|14.89|16.18|14.64|16.62|15.04|16.18|14.64|0
1647458400000|2022-03-16 19:20:00|16.17|14.63|16.02|14.49|16.21|14.67|15.95|14.43|0
1647458700000|2022-03-16 19:25:00|16|14.48|16.16|14.62|16.68|15.09|1|0|0
1647459000000|2022-03-16 19:30:00|16.15|14.61|16.3|14.75|16.42|14.86|16.15|14.61|0
1647459300000|2022-03-16 19:35:00|16.31|14.72|16.21|14.66|16.39|14.83|16.21|14.66|0
1647459600000|2022-03-16 19:40:00|16.23|14.69|16.26|14.71|16.33|14.77|16.18|14.64|0
1647459900000|2022-03-16 19:45:00|16.27|14.72|15.95|14.43|16.31|14.75|15.95|14.43|0
1647460200000|2022-03-16 19:50:00|15.92|14.4|16.08|14.55|16.32|14.77|15.7|14.21|0
1647460500000|2022-03-16 19:55:00|16.11|14.58|15.75|14.25|16.15|14.61|15.75|14.25|0
1647460800000|2022-03-16 20:00:00|15.77|14.27|15.88|14.37|15.89|14.38|15.74|14.24|0
1647461100000|2022-03-16 20:05:00|15.87|14.36|15.83|14.32|15.88|14.37|15.83|14.32|0
1647461400000|2022-03-16 20:10:00|15.84|14.33|15.79|14.28|15.84|14.33|15.69|14.19|0
1647461700000|2022-03-16 20:15:00|15.78|14.29|15.6|14.12|15.78|14.29|15.55|14.07|0
1647462000000|2022-03-16 20:20:00|15.62|14.11|15.5|14.02|15.62|14.13|15.5|14.02|0
1647462300000|2022-03-16 20:25:00|15.52|14.03|15.5|14.03|15.56|14.08|15.5|14.02|0
1647462600000|2022-03-16 20:30:00|15.51|14.02|15.47|14|15.52|14.04|15.47|13.99|0
1647462900000|2022-03-16 20:35:00|15.46|13.99|15.48|14.01|15.49|14.02|15.46|13.98|0
1647463200000|2022-03-16 20:40:00|15.47|14|15.37|13.9|15.47|14.01|15.36|13.89|0
1647463500000|2022-03-16 20:45:00|15.38|13.91|15.47|13.99|15.48|14|15.37|13.9|0
1647463800000|2022-03-16 20:50:00|15.46|14|15.47|14|15.48|14.01|15.4|13.93|0
1647464100000|2022-03-16 20:55:00|15.48|14.01|15.46|13.99|15.48|14.01|15.44|13.97|0
1647464400000|2022-03-16 21:00:00|15.47|14|15.48|14|15.49|14.02|15.47|13.99|0
1647464700000|2022-03-16 21:05:00|15.5|14.01|15.49|14.02|15.5|14.03|15.48|14|0
1647465000000|2022-03-16 21:10:00|15.5|14.03|15.51|14.03|15.51|14.04|15.49|14.02|0
1647465300000|2022-03-16 21:15:00|15.5|14.04|15.52|14.04|15.52|14.05|15.5|14.03|0
1647465600000|2022-03-16 21:20:00|15.53|14.05|15.53|14.05|15.54|14.06|15.52|14.05|0
1647465900000|2022-03-16 21:25:00|15.52|14.04|15.51|14.03|15.53|14.05|15.5|14.03|0
1647466200000|2022-03-16 21:30:00|15.5|14.02|15.5|14.03|15.5|14.03|15.5|14.02|0
1647466500000|2022-03-16 21:35:00|15.51|14.02|15.5|14.03|15.51|14.03|15.5|14.02|0
1647466800000|2022-03-16 21:40:00|15.48|14.02|15.47|14|15.48|14.02|15.47|14|0
1647467100000|2022-03-16 21:45:00|15.46|13.99|15.5|14.02|15.5|14.02|15.46|13.99|0
1647467400000|2022-03-16 21:50:00|15.48|14.01|15.48|14.01|15.5|14.02|15.48|14.01|0
1647467700000|2022-03-16 21:55:00|15.49|14|15.49|14.02|15.49|14.02|15.47|14|0
1647468000000|2022-03-16 22:00:00|15.51|14.03|15.58|14.1|15.59|14.11|15.5|14.03|0
1647468300000|2022-03-16 22:05:00|15.57|14.09|15.57|14.09|15.61|14.12|15.56|14.08|0
1647468600000|2022-03-16 22:10:00|15.58|14.1|15.64|14.15|15.64|14.15|15.57|14.09|0
1647468900000|2022-03-16 22:15:00|15.63|14.14|15.65|14.16|15.65|14.16|15.62|14.13|0
1647469200000|2022-03-16 22:20:00|15.66|14.17|15.69|14.19|15.7|14.21|15.66|14.17|0
1647469500000|2022-03-16 22:25:00|15.7|14.21|15.68|14.18|15.73|14.23|15.68|14.18|0
1647469800000|2022-03-16 22:30:00|15.66|14.17|15.7|14.2|15.74|14.24|15.66|14.17|0
1647470100000|2022-03-16 22:35:00|15.71|14.21|15.67|14.18|15.71|14.21|15.67|14.17|0
1647470400000|2022-03-16 22:40:00|15.66|14.17|15.67|14.18|15.67|14.18|15.64|14.15|0
1647470700000|2022-03-16 22:45:00|15.66|14.17|15.66|14.16|15.67|14.18|15.65|14.16|0
1647471000000|2022-03-16 22:50:00|15.64|14.17|15.65|14.16|15.68|14.19|15.64|14.15|0
1647471300000|2022-03-16 22:55:00|15.66|14.17|15.65|14.16|15.67|14.17|15.64|14.15|0
1647471600000|2022-03-16 23:00:00|15.67|14.17|15.66|14.17|15.69|14.19|15.58|14.09|0
1647471900000|2022-03-16 23:05:00|15.67|14.18|15.72|14.22|15.72|14.22|15.66|14.17|0
1647472200000|2022-03-16 23:10:00|15.74|14.24|15.73|14.23|15.75|14.25|15.71|14.21|0
1647472500000|2022-03-16 23:15:00|15.72|14.22|15.7|14.2|15.75|14.25|15.69|14.2|0
1647472800000|2022-03-16 23:20:00|15.69|14.21|15.71|14.22|15.72|14.22|15.69|14.2|0
1647473100000|2022-03-16 23:25:00|15.7|14.21|15.67|14.17|15.7|14.21|15.65|14.16|0
1647473400000|2022-03-16 23:30:00|15.66|14.16|15.65|14.16|15.68|14.18|15.64|14.15|0
1647473700000|2022-03-16 23:35:00|15.64|14.15|15.7|14.2|15.7|14.21|15.64|14.15|0
1647474000000|2022-03-16 23:40:00|15.69|14.21|15.66|14.17|15.7|14.21|15.66|14.16|0
1647474300000|2022-03-16 23:45:00|15.67|14.18|15.63|14.14|15.68|14.18|15.62|14.13|0
1647474600000|2022-03-16 23:50:00|15.64|14.15|15.57|14.08|15.64|14.15|15.55|14.07|0
1647474900000|2022-03-16 23:55:00|15.56|14.07|15.56|14.07|15.59|14.11|15.53|14.05|0
1647475200000|2022-03-17 00:00:00|15.54|14.08|15.61|14.12|15.66|14.16|15.54|14.06|0
1647475500000|2022-03-17 00:05:00|15.6|14.11|15.57|14.09|15.67|14.18|15.56|14.08|0
1647475800000|2022-03-17 00:10:00|15.55|14.08|15.59|14.11|15.61|14.12|15.53|14.05|0
1647476100000|2022-03-17 00:15:00|15.57|14.09|15.57|14.09|15.62|14.14|15.55|14.07|0
1647476400000|2022-03-17 00:20:00|15.56|14.08|15.57|14.09|15.6|14.11|15.54|14.06|0
1647476700000|2022-03-17 00:25:00|15.55|14.07|15.59|14.1|15.59|14.11|15.51|14.03|0
1647477000000|2022-03-17 00:30:00|15.56|14.08|15.59|14.1|15.59|14.11|15.53|14.05|0
1647477300000|2022-03-17 00:35:00|15.58|14.11|15.56|14.08|15.6|14.11|15.54|14.06|0
1647477600000|2022-03-17 00:40:00|15.55|14.07|15.58|14.09|15.59|14.1|15.54|14.06|0
1647477900000|2022-03-17 00:45:00|15.57|14.08|15.55|14.07|15.58|14.08|15.54|14.06|0
1647478200000|2022-03-17 00:50:00|15.54|14.06|15.54|14.06|15.56|14.07|15.48|14.01|0
1647478500000|2022-03-17 00:55:00|15.52|14.05|15.53|14.05|15.55|14.07|15.52|14.05|0
1647478800000|2022-03-17 01:00:00|15.54|14.06|15.55|14.07|15.57|14.09|15.53|14.05|0
1647479100000|2022-03-17 01:05:00|15.56|14.08|15.6|14.12|15.64|14.15|15.54|14.06|0
1647479400000|2022-03-17 01:10:00|15.59|14.11|15.65|14.16|15.66|14.17|15.59|14.11|0
1647479700000|2022-03-17 01:15:00|15.64|14.15|15.65|14.16|15.7|14.2|15.62|14.13|0
1647480000000|2022-03-17 01:20:00|15.64|14.15|15.69|14.19|15.69|14.2|15.61|14.13|0
1647480300000|2022-03-17 01:25:00|15.7|14.2|15.81|14.31|15.81|14.31|15.69|14.19|0
1647480600000|2022-03-17 01:30:00|15.82|14.3|15.75|14.25|15.82|14.32|15.72|14.22|0
1647480900000|2022-03-17 01:35:00|15.78|14.27|15.93|14.41|15.93|14.42|15.76|14.26|0
1647481200000|2022-03-17 01:40:00|15.94|14.42|15.87|14.36|15.95|14.43|15.84|14.33|0
1647481500000|2022-03-17 01:45:00|15.86|14.35|15.92|14.41|15.92|14.41|15.85|14.34|0
1647481800000|2022-03-17 01:50:00|15.91|14.4|16.03|14.5|16.06|14.53|15.91|14.4|0
1647482100000|2022-03-17 01:55:00|16.01|14.49|15.93|14.41|16.04|14.51|15.89|14.38|0
1647482400000|2022-03-17 02:00:00|15.92|14.4|16.05|14.52|16.08|14.55|15.9|14.38|0
1647482700000|2022-03-17 02:05:00|16.06|14.53|16.06|14.53|16.09|14.56|16.04|14.51|0
1647483000000|2022-03-17 02:10:00|16.05|14.54|16|14.47|16.08|14.55|15.94|14.42|0
1647483300000|2022-03-17 02:15:00|15.99|14.46|16.01|14.49|16.05|14.52|15.98|14.46|0
1647483600000|2022-03-17 02:20:00|16|14.48|15.95|14.43|16.01|14.49|15.94|14.43|0
1647483900000|2022-03-17 02:25:00|15.94|14.42|15.98|14.46|16.01|14.49|15.91|14.39|0
1647484200000|2022-03-17 02:30:00|15.99|14.47|16.02|14.5|16.03|14.5|15.97|14.45|0
1647484500000|2022-03-17 02:35:00|16.01|14.49|16.03|14.5|16.05|14.52|16|14.48|0
1647484800000|2022-03-17 02:40:00|16.02|14.49|16.06|14.53|16.09|14.56|16.02|14.49|0
1647485100000|2022-03-17 02:45:00|16.07|14.54|16.05|14.52|16.09|14.55|16.04|14.51|0
1647485400000|2022-03-17 02:50:00|16.04|14.51|15.98|14.46|16.04|14.52|15.94|14.42|0
1647485700000|2022-03-17 02:55:00|15.97|14.45|16.02|14.5|16.06|14.53|15.97|14.45|0
1647486000000|2022-03-17 03:00:00|16.04|14.51|16.07|14.54|16.08|14.55|16.03|14.51|0
1647486300000|2022-03-17 03:05:00|16.08|14.55|16.1|14.57|16.1|14.57|16.05|14.52|0
1647486600000|2022-03-17 03:10:00|16.09|14.56|16.09|14.56|16.14|14.6|16.08|14.55|0
1647486900000|2022-03-17 03:15:00|16.08|14.55|16.17|14.63|16.18|14.64|16.07|14.54|0
1647487200000|2022-03-17 03:20:00|16.18|14.64|16.1|14.57|16.18|14.64|16.1|14.57|0
1647487500000|2022-03-17 03:25:00|16.11|14.58|16.04|14.52|16.13|14.59|16.04|14.52|0
1647487800000|2022-03-17 03:30:00|16.03|14.51|16.05|14.52|16.08|14.55|16.03|14.51|0
1647488100000|2022-03-17 03:35:00|16.04|14.51|15.98|14.46|16.05|14.53|15.97|14.45|0
1647488400000|2022-03-17 03:40:00|15.99|14.47|16.06|14.53|16.07|14.54|15.99|14.47|0
1647488700000|2022-03-17 03:45:00|16.07|14.54|16.09|14.56|16.11|14.58|16.05|14.52|0
1647489000000|2022-03-17 03:50:00|16.1|14.57|16.09|14.56|16.12|14.59|16.08|14.55|0
1647489300000|2022-03-17 03:55:00|16.1|14.57|16.05|14.52|16.12|14.58|16.05|14.52|0
1647489600000|2022-03-17 04:00:00|16.06|14.53|16.47|14.9|16.51|14.94|16.05|14.52|0
1647489900000|2022-03-17 04:05:00|16.46|14.91|16.44|14.88|16.48|14.91|16.43|14.87|0
1647490200000|2022-03-17 04:10:00|16.42|14.86|16.42|14.86|16.43|14.87|16.41|14.84|0
1647490500000|2022-03-17 04:15:00|16.4|14.84|16.39|14.83|16.42|14.86|16.39|14.83|0
1647490800000|2022-03-17 04:20:00|16.4|14.84|16.42|14.86|16.45|14.89|16.37|14.81|0
1647491100000|2022-03-17 04:25:00|16.43|14.87|16.43|14.87|16.47|14.9|16.43|14.86|0
1647491400000|2022-03-17 04:30:00|16.44|14.86|16.31|14.75|16.44|14.87|16.27|14.72|0
1647491700000|2022-03-17 04:35:00|16.3|14.74|16.35|14.8|16.35|14.8|16.29|14.74|0
1647492000000|2022-03-17 04:40:00|16.34|14.79|16.3|14.75|16.34|14.8|16.29|14.74|0
1647492300000|2022-03-17 04:45:00|16.29|14.74|16.32|14.77|16.32|14.77|16.29|14.74|0
1647492600000|2022-03-17 04:50:00|16.33|14.76|16.27|14.72|16.33|14.77|16.25|14.71|0
1647492900000|2022-03-17 04:55:00|16.26|14.71|16.29|14.74|16.29|14.74|16.25|14.7|0
1647493200000|2022-03-17 05:00:00|16.28|14.73|16.34|14.78|16.36|14.8|16.26|14.71|0
1647493500000|2022-03-17 05:05:00|16.33|14.77|16.34|14.79|16.37|14.81|16.32|14.76|0
1647493800000|2022-03-17 05:10:00|16.33|14.78|16.21|14.67|16.35|14.8|16.2|14.66|0
1647494100000|2022-03-17 05:15:00|16.22|14.68|16.21|14.66|16.29|14.74|16.2|14.66|0
1647494400000|2022-03-17 05:20:00|16.2|14.65|16.3|14.75|16.33|14.77|16.18|14.64|0
1647494700000|2022-03-17 05:25:00|16.31|14.76|16.84|15.24|16.85|15.25|16.31|14.76|0
1647495000000|2022-03-17 05:30:00|16.85|15.23|16.83|15.22|16.86|15.25|16.8|15.2|0
1647495300000|2022-03-17 05:35:00|16.85|15.23|16.81|15.21|16.87|15.27|16.8|15.2|0
1647495600000|2022-03-17 05:40:00|16.82|15.22|16.77|15.17|16.86|15.25|16.75|15.15|0
1647495900000|2022-03-17 05:45:00|16.78|15.18|16.79|15.19|16.81|15.21|16.76|15.17|0
1647496200000|2022-03-17 05:50:00|16.78|15.18|16.8|15.2|16.81|15.21|16.76|15.16|0
1647496500000|2022-03-17 05:55:00|16.81|15.21|16.81|15.21|16.84|15.24|16.78|15.18|0
1647496800000|2022-03-17 06:00:00|16.8|15.2|16.8|15.2|16.84|15.23|16.72|15.12|0
1647497100000|2022-03-17 06:05:00|16.81|15.19|16.74|15.14|16.81|15.2|16.74|15.14|0
1647497400000|2022-03-17 06:10:00|16.75|15.15|16.78|15.19|16.81|15.21|16.72|15.13|0
1647497700000|2022-03-17 06:15:00|16.79|15.18|16.77|15.17|16.81|15.21|16.76|15.16|0
1647498000000|2022-03-17 06:20:00|16.76|15.18|16.67|15.08|16.78|15.19|16.67|15.08|0
1647498300000|2022-03-17 06:25:00|16.68|15.09|16.69|15.1|16.72|15.13|16.66|15.08|0
1647498600000|2022-03-17 06:30:00|16.68|15.09|16.68|15.09|16.75|15.15|16.67|15.08|0
1647498900000|2022-03-17 06:35:00|16.69|15.1|16.66|15.07|16.69|15.1|16.64|15.06|0
1647499200000|2022-03-17 06:40:00|16.65|15.06|16.61|15.03|16.65|15.07|16.56|14.98|0
1647499500000|2022-03-17 06:45:00|16.6|15.02|16.58|15|16.63|15.05|16.58|15|0
1647499800000|2022-03-17 06:50:00|16.57|14.99|16.58|15|16.6|15.02|16.54|14.96|0
1647500100000|2022-03-17 06:55:00|16.57|14.99|16.51|14.94|16.58|15|16.47|14.9|0
1647500400000|2022-03-17 07:00:00|16.5|14.93|16.49|14.92|16.59|15.01|16.49|14.92|0
1647500700000|2022-03-17 07:05:00|16.47|14.9|16.03|14.5|16.48|14.91|15.87|14.36|0
1647501000000|2022-03-17 07:10:00|16.04|14.51|16.13|14.59|16.13|14.6|16.04|14.51|0
1647501300000|2022-03-17 07:15:00|16.12|14.58|16.29|14.73|16.29|14.73|16.11|14.58|0
1647501600000|2022-03-17 07:20:00|16.3|14.75|16.29|14.74|16.32|14.77|16.27|14.72|0
1647501900000|2022-03-17 07:25:00|16.28|14.73|16.34|14.79|16.35|14.79|16.28|14.73|0
1647502200000|2022-03-17 07:30:00|16.35|14.78|16.45|14.89|16.46|14.89|16.31|14.75|0
1647502500000|2022-03-17 07:35:00|16.46|14.9|16.42|14.86|16.52|14.95|16.42|14.86|0
1647502800000|2022-03-17 07:40:00|16.43|14.85|16.48|14.91|16.54|14.96|16.43|14.85|0
1647503100000|2022-03-17 07:45:00|16.47|14.9|16.35|14.79|16.51|14.93|16.35|14.79|0
1647503400000|2022-03-17 07:50:00|16.36|14.8|16.24|14.7|16.37|14.81|16.22|14.67|0
1647503700000|2022-03-17 07:55:00|16.23|14.69|16.23|14.68|16.29|14.73|16.19|14.65|0
1647504000000|2022-03-17 08:00:00|16.21|14.66|16.64|15.05|17.05|15.45|16.19|14.65|0
1647504300000|2022-03-17 08:05:00|16.65|15.06|16.78|15.18|16.85|15.25|16.62|15.04|0
1647504600000|2022-03-17 08:10:00|16.77|15.17|16.79|15.19|16.83|15.23|16.75|15.16|0
1647504900000|2022-03-17 08:15:00|16.8|15.2|16.74|15.14|16.82|15.22|16.73|15.13|0
1647505200000|2022-03-17 08:20:00|16.72|15.13|16.76|15.17|16.82|15.22|16.71|15.12|0
1647505500000|2022-03-17 08:25:00|16.74|15.16|16.71|15.12|16.74|15.16|16.64|15.05|0
1647505800000|2022-03-17 08:30:00|16.72|15.13|16.78|15.18|16.78|15.19|16.66|15.07|0
1647506100000|2022-03-17 08:35:00|16.74|15.14|16.82|15.22|16.84|15.24|16.74|15.14|0
1647506400000|2022-03-17 08:40:00|16.83|15.23|16.83|15.23|16.9|15.3|16.78|15.18|0
1647506700000|2022-03-17 08:45:00|16.82|15.22|16.82|15.22|16.82|15.22|16.73|15.14|0
1647507000000|2022-03-17 08:50:00|16.83|15.23|16.9|15.3|16.92|15.32|16.79|15.19|0
1647507300000|2022-03-17 08:55:00|16.91|15.31|16.88|15.28|16.97|15.37|16.84|15.24|0
1647507600000|2022-03-17 09:00:00|16.87|15.27|16.86|15.26|16.87|15.27|16.8|15.2|0
1647507900000|2022-03-17 09:05:00|16.87|15.27|16.91|15.31|16.94|15.34|16.86|15.26|0
1647508200000|2022-03-17 09:10:00|16.92|15.32|16.94|15.34|16.97|15.37|16.89|15.29|0
1647508500000|2022-03-17 09:15:00|16.93|15.33|16.97|15.37|16.99|15.39|16.88|15.28|0
1647508800000|2022-03-17 09:20:00|16.98|15.38|16.92|15.32|17.02|15.42|16.91|15.31|0
1647509100000|2022-03-17 09:25:00|16.93|15.33|16.88|15.28|16.95|15.35|16.86|15.26|0
1647509400000|2022-03-17 09:30:00|16.87|15.27|16.98|15.38|16.98|15.38|16.87|15.27|0
1647509700000|2022-03-17 09:35:00|16.99|15.39|17.04|15.44|17.08|15.48|16.99|15.39|0
1647510000000|2022-03-17 09:40:00|17.03|15.43|17.04|15.44|17.06|15.46|16.99|15.39|0
1647510300000|2022-03-17 09:45:00|17.03|15.43|17.05|15.45|17.06|15.46|17|15.4|0
1647510600000|2022-03-17 09:50:00|17.04|15.44|17|15.4|17.07|15.47|16.98|15.38|0
1647510900000|2022-03-17 09:55:00|16.99|15.39|16.94|15.34|16.99|15.39|16.92|15.32|0
1647511200000|2022-03-17 10:00:00|16.95|15.35|16.59|15.01|17.35|15.75|16.09|14.56|0
1647511500000|2022-03-17 10:05:00|16.61|15.03|16.71|15.12|16.77|15.18|16.6|15.02|0
1647511800000|2022-03-17 10:10:00|16.73|15.13|16.64|15.05|16.76|15.16|16.59|15.01|0
1647512100000|2022-03-17 10:15:00|16.63|15.04|16.53|14.96|16.69|15.1|16.51|14.94|0
1647512400000|2022-03-17 10:20:00|16.54|14.97|16.46|14.89|16.58|15|16.43|14.87|0
1647512700000|2022-03-17 10:25:00|16.44|14.88|16.47|14.9|16.53|14.96|16.44|14.87|0
1647513000000|2022-03-17 10:30:00|16.48|14.91|16.39|14.83|16.49|14.92|16.37|14.81|0
1647513300000|2022-03-17 10:35:00|16.4|14.84|16.42|14.85|16.52|14.94|16.39|14.83|0
1647513600000|2022-03-17 10:40:00|16.43|14.86|16.4|14.84|16.48|14.91|16.4|14.84|0
1647513900000|2022-03-17 10:45:00|16.42|14.85|16.37|14.81|16.46|14.89|16.37|14.81|0
1647514200000|2022-03-17 10:50:00|16.35|14.8|16.39|14.83|16.43|14.87|16.35|14.8|0
1647514500000|2022-03-17 10:55:00|16.38|14.82|16.28|14.73|16.41|14.85|16.28|14.73|0
1647514800000|2022-03-17 11:00:00|16.27|14.72|16.22|14.68|16.33|14.78|16.22|14.67|0
1647515100000|2022-03-17 11:05:00|16.21|14.67|16.22|14.67|16.25|14.71|16.18|14.63|0
1647515400000|2022-03-17 11:10:00|16.21|14.68|16.24|14.69|16.26|14.72|16.21|14.67|0
1647515700000|2022-03-17 11:15:00|16.25|14.7|16.13|14.59|16.25|14.7|15.72|14.22|0
1647516000000|2022-03-17 11:20:00|16.12|14.58|16.16|14.63|16.2|14.66|16.11|14.58|0
1647516300000|2022-03-17 11:25:00|16.17|14.62|16.19|14.65|16.25|14.7|16.15|14.61|0
1647516600000|2022-03-17 11:30:00|16.2|14.66|16.19|14.65|16.22|14.67|16.15|14.61|0
1647516900000|2022-03-17 11:35:00|16.2|14.66|16.28|14.73|16.28|14.73|16.17|14.63|0
1647517200000|2022-03-17 11:40:00|16.27|14.72|16.3|14.75|16.33|14.78|16.25|14.7|0
1647517500000|2022-03-17 11:45:00|16.31|14.76|16.28|14.73|16.33|14.77|16.23|14.69|0
1647517800000|2022-03-17 11:50:00|16.29|14.74|16.21|14.67|16.29|14.74|16.2|14.66|0
1647518100000|2022-03-17 11:55:00|16.22|14.68|16.19|14.64|16.23|14.69|16.13|14.59|0
1647518400000|2022-03-17 12:00:00|16.2|14.65|16.08|14.55|16.25|14.7|16.01|14.49|0
1647518700000|2022-03-17 12:05:00|16.07|14.54|16.1|14.56|16.12|14.59|16.01|14.48|0
1647519000000|2022-03-17 12:10:00|16.11|14.57|16.16|14.62|16.19|14.65|16.11|14.57|0
1647519300000|2022-03-17 12:15:00|16.17|14.63|16.24|14.69|16.25|14.7|16.15|14.61|0
1647519600000|2022-03-17 12:20:00|16.25|14.7|16.28|14.73|16.29|14.74|16.23|14.69|0
1647519900000|2022-03-17 12:25:00|16.26|14.71|16.26|14.71|16.28|14.73|16.23|14.69|0
1647520200000|2022-03-17 12:30:00|16.25|14.7|16.26|14.71|16.28|14.73|16.16|14.62|0
1647520500000|2022-03-17 12:35:00|16.24|14.69|16.26|14.71|16.26|14.71|16.21|14.67|0
1647520800000|2022-03-17 12:40:00|16.25|14.7|16.36|14.8|16.38|14.82|16.22|14.67|0
1647521100000|2022-03-17 12:45:00|16.35|14.79|16.28|14.73|16.35|14.79|16.26|14.71|0
1647521400000|2022-03-17 12:50:00|16.29|14.74|16.34|14.78|16.39|14.83|16.29|14.74|0
1647521700000|2022-03-17 12:55:00|16.36|14.79|16.31|14.76|16.44|14.88|16.3|14.75|0
1647522000000|2022-03-17 13:00:00|16.3|14.75|16.37|14.81|16.37|14.81|16.3|14.75|0
1647522300000|2022-03-17 13:05:00|16.38|14.82|16.34|14.78|16.38|14.82|16.32|14.76|0
1647522600000|2022-03-17 13:10:00|16.35|14.79|16.32|14.77|16.38|14.82|16.32|14.76|0
1647522900000|2022-03-17 13:15:00|16.33|14.78|16.33|14.78|16.34|14.78|16.29|14.74|0
1647523200000|2022-03-17 13:20:00|16.32|14.77|16.31|14.76|16.34|14.78|16.3|14.75|0
1647523500000|2022-03-17 13:25:00|16.3|14.75|16.35|14.79|16.35|14.79|16.28|14.73|0
1647523800000|2022-03-17 13:30:00|16.31|14.76|16.21|14.67|16.42|14.85|16.17|14.63|0
1647524100000|2022-03-17 13:35:00|16.2|14.66|16.15|14.62|16.4|14.84|16.15|14.61|0
1647524400000|2022-03-17 13:40:00|16.14|14.6|16.12|14.58|16.24|14.7|16.11|14.58|0
1647524700000|2022-03-17 13:45:00|16.11|14.59|16.04|14.51|16.12|14.59|15.85|14.34|0
1647525000000|2022-03-17 13:50:00|16.06|14.53|16.02|14.49|16.07|14.54|15.91|14.4|0
1647525300000|2022-03-17 13:55:00|15.99|14.47|15.69|14.2|16.02|14.5|15.69|14.2|0
1647525600000|2022-03-17 14:00:00|15.7|14.21|15.64|14.15|15.77|14.27|15.63|14.14|0
1647525900000|2022-03-17 14:05:00|15.63|14.14|16.25|14.7|16.8|15.2|15.39|13.93|0
1647526200000|2022-03-17 14:10:00|16.27|14.72|16.4|14.84|16.43|14.86|16.25|14.7|0
1647526500000|2022-03-17 14:15:00|16.38|14.82|16.08|14.55|16.46|14.89|16.08|14.55|0
1647526800000|2022-03-17 14:20:00|16.09|14.56|15.95|14.43|16.1|14.56|15.94|14.42|0
1647527100000|2022-03-17 14:25:00|15.96|14.44|16.01|14.48|16.03|14.5|15.94|14.42|0
1647527400000|2022-03-17 14:30:00|15.99|14.47|16.11|14.58|16.21|14.67|15.98|14.46|0
1647527700000|2022-03-17 14:35:00|16.1|14.57|16.14|14.6|16.25|14.7|15.92|14.4|0
1647528000000|2022-03-17 14:40:00|16.11|14.58|16.23|14.68|16.3|14.75|16.1|14.57|0
1647528300000|2022-03-17 14:45:00|16.24|14.69|16.38|14.82|16.52|14.95|16.17|14.63|0
1647528600000|2022-03-17 14:50:00|16.36|14.81|16.55|14.97|16.58|15|16.35|14.79|0
1647528900000|2022-03-17 14:55:00|16.54|14.95|16.4|14.84|16.54|14.95|16.37|14.81|0
1647529200000|2022-03-17 15:00:00|16.41|14.85|16.8|15.2|16.82|15.22|16.35|14.79|0
1647529500000|2022-03-17 15:05:00|16.16|14.62|16.14|14.61|16.35|14.79|16.12|14.58|0
1647529800000|2022-03-17 15:10:00|16.16|14.62|15.88|14.37|16.2|14.66|15.6|14.11|0
1647530100000|2022-03-17 15:15:00|15.83|14.32|15.71|14.22|15.86|14.35|15.7|14.21|0
1647530400000|2022-03-17 15:20:00|15.74|14.24|15.61|14.12|15.76|14.26|15.6|14.12|0
1647530700000|2022-03-17 15:25:00|15.62|14.13|15.66|14.17|15.71|14.21|15.59|14.11|0
1647531000000|2022-03-17 15:30:00|15.67|14.18|15.6|14.12|15.73|14.23|15.57|14.09|0
1647531300000|2022-03-17 15:35:00|15.59|14.11|15.52|14.04|15.65|14.16|15.51|14.03|0
1647531600000|2022-03-17 15:40:00|15.5|14.03|15.57|14.08|15.93|14.42|15.45|13.98|0
1647531900000|2022-03-17 15:45:00|15.56|14.09|15.78|14.27|15.78|14.28|15.56|14.09|0
1647532200000|2022-03-17 15:50:00|15.79|14.28|15.57|14.09|15.81|14.3|15.55|14.07|0
1647532500000|2022-03-17 15:55:00|15.56|14.08|15.57|14.08|15.6|14.11|15.5|14.02|0
1647532800000|2022-03-17 16:00:00|15.55|14.07|15.56|14.08|15.64|14.15|15.53|14.05|0
1647533100000|2022-03-17 16:05:00|15.55|14.07|15.47|14|15.56|14.08|15.45|13.98|0
1647533400000|2022-03-17 16:10:00|15.46|13.99|15.5|14.02|15.54|14.06|15.46|13.98|0
1647533700000|2022-03-17 16:15:00|15.49|14.01|15.45|13.98|15.58|14.1|15.45|13.98|0
1647534000000|2022-03-17 16:20:00|15.46|13.96|15.26|13.81|15.46|13.97|15.24|13.79|0
1647534300000|2022-03-17 16:25:00|15.25|13.8|15.23|13.78|15.3|13.84|15.23|13.78|0
1647534600000|2022-03-17 16:30:00|15.25|13.8|15.24|13.79|15.3|13.84|15.2|13.75|0
1647534900000|2022-03-17 16:35:00|15.26|13.81|15.22|13.77|15.26|13.81|15.22|13.77|0
1647535200000|2022-03-17 16:40:00|15.24|13.79|15.24|13.79|15.31|13.85|15.22|13.77|0
1647535500000|2022-03-17 16:45:00|15.23|13.78|15.28|13.82|15.31|13.85|15.2|13.76|0
1647535800000|2022-03-17 16:50:00|15.27|13.81|15.21|13.76|15.27|13.82|15.2|13.75|0
1647536100000|2022-03-17 16:55:00|15.22|13.77|15.18|13.73|15.24|13.79|15.15|13.71|0
1647536400000|2022-03-17 17:00:00|15.2|13.74|15.19|13.75|15.29|13.83|15.17|13.73|0
1647536700000|2022-03-17 17:05:00|15.18|13.74|15.23|13.78|15.25|13.8|15.15|13.71|0
1647537000000|2022-03-17 17:10:00|15.24|13.79|14.97|13.55|15.24|13.79|14.85|13.44|0
1647537300000|2022-03-17 17:15:00|14.96|13.53|14.87|13.46|15.01|13.58|14.87|13.45|0
1647537600000|2022-03-17 17:20:00|14.88|13.45|14.79|13.38|14.89|13.47|14.78|13.37|0
1647537900000|2022-03-17 17:25:00|14.78|13.37|14.63|13.24|14.8|13.39|14.63|13.23|0
1647538200000|2022-03-17 17:30:00|14.62|13.23|14.63|13.24|14.66|13.26|14.6|13.21|0
1647538500000|2022-03-17 17:35:00|14.62|13.23|14.62|13.23|14.66|13.26|14.61|13.22|0
1647538800000|2022-03-17 17:40:00|14.63|13.22|14.5|13.12|14.63|13.23|14.47|13.09|0
1647539100000|2022-03-17 17:45:00|14.49|13.11|14.13|12.78|14.51|13.13|14.12|12.78|0
1647539400000|2022-03-17 17:50:00|14.12|12.77|14.1|12.75|14.14|12.79|14.05|12.71|0
1647539700000|2022-03-17 17:55:00|14.09|12.74|14.29|12.93|14.41|13.04|14.06|12.72|0
1647540000000|2022-03-17 18:00:00|14.3|12.94|14.33|12.97|14.39|13.02|14.28|12.92|0
1647540300000|2022-03-17 18:05:00|14.34|12.96|14.3|12.94|14.34|12.98|14.24|12.89|0
1647540600000|2022-03-17 18:10:00|14.29|12.93|14.39|13.02|14.43|13.06|14.29|12.93|0
1647540900000|2022-03-17 18:15:00|14.38|13.01|14.39|13.02|14.4|13.03|14.36|13|0
1647541200000|2022-03-17 18:20:00|14.38|13.01|14.45|13.08|14.46|13.08|14.35|12.98|0
1647541500000|2022-03-17 18:25:00|14.47|13.09|14.55|13.16|14.55|13.16|14.41|13.03|0
1647541800000|2022-03-17 18:30:00|14.54|13.15|14.4|13.03|14.54|13.15|14.39|13.02|0
1647542100000|2022-03-17 18:35:00|14.41|13.04|14.44|13.06|14.46|13.09|14.37|13|0
1647542400000|2022-03-17 18:40:00|14.45|13.07|14.37|13|14.48|13.1|14.36|13|0
1647542700000|2022-03-17 18:45:00|14.38|13.01|14.31|12.95|14.42|13.05|14.31|12.95|0
1647543000000|2022-03-17 18:50:00|14.3|12.94|14.36|12.99|14.37|13|14.29|12.93|0
1647543300000|2022-03-17 18:55:00|14.35|13|14.3|12.94|14.41|13.04|14.26|12.91|0
1647543600000|2022-03-17 19:00:00|14.31|12.95|14.21|12.86|14.33|12.97|14.21|12.86|0
1647543900000|2022-03-17 19:05:00|14.23|12.87|14.37|13|14.39|13.02|14.21|12.86|0
1647544200000|2022-03-17 19:10:00|14.36|12.99|14.49|13.11|14.58|13.19|14.35|12.98|0
1647544500000|2022-03-17 19:15:00|14.5|13.12|14.38|13.01|14.53|13.15|14.36|13|0
1647544800000|2022-03-17 19:20:00|14.37|13|14.47|13.09|14.49|13.11|14.37|13|0
1647545100000|2022-03-17 19:25:00|14.45|13.07|14.34|12.98|14.45|13.07|14.33|12.97|0
1647545400000|2022-03-17 19:30:00|14.33|12.97|14.36|12.99|14.4|13.03|14.32|12.96|0
1647545700000|2022-03-17 19:35:00|14.35|12.98|14.32|12.96|14.37|13|14.3|12.93|0
1647546000000|2022-03-17 19:40:00|14.31|12.95|14.11|12.76|14.31|12.95|14.1|12.76|0
1647546300000|2022-03-17 19:45:00|14.14|12.79|14.08|12.74|14.14|12.8|14.05|12.71|0
1647546600000|2022-03-17 19:50:00|14.14|12.8|15.06|13.63|15.64|14.15|14.1|12.76|0
1647546900000|2022-03-17 19:55:00|15.07|13.64|14.91|13.49|15.11|13.67|14.89|13.48|0
1647547200000|2022-03-17 20:00:00|14.83|13.42|14.92|13.5|14.92|13.5|14.81|13.4|0
1647547500000|2022-03-17 20:05:00|14.93|13.51|15.03|13.6|15.04|13.61|14.92|13.5|0
1647547800000|2022-03-17 20:10:00|15.04|13.61|15.04|13.61|15.07|13.64|15|13.58|0
1647548100000|2022-03-17 20:15:00|15.05|13.62|15.04|13.6|15.07|13.63|15.02|13.59|0
1647548400000|2022-03-17 20:20:00|15.03|13.61|15.04|13.6|15.06|13.62|15.03|13.6|0
1647548700000|2022-03-17 20:25:00|15.03|13.61|15.17|13.72|15.33|13.87|15.03|13.6|0
1647549000000|2022-03-17 20:30:00|15.15|13.71|15.21|13.76|15.23|13.78|15.14|13.7|0
1647549300000|2022-03-17 20:35:00|15.2|13.75|15.3|13.84|15.32|13.86|15.18|13.73|0
1647549600000|2022-03-17 20:40:00|15.29|13.83|15.32|13.86|15.37|13.91|15.27|13.82|0
1647549900000|2022-03-17 20:45:00|15.29|13.83|15.29|13.84|15.3|13.84|15.23|13.78|0
1647550200000|2022-03-17 20:50:00|15.3|13.85|15.28|13.83|15.34|13.88|15.28|13.82|0
1647550500000|2022-03-17 20:55:00|15.29|13.82|15.29|13.83|15.32|13.86|15.28|13.82|0
1647550800000|2022-03-17 21:00:00|15.27|13.82|15.28|13.82|15.29|13.83|15.27|13.82|0
1647551100000|2022-03-17 21:05:00|15.27|13.81|15.26|13.81|15.27|13.82|15.25|13.8|0
1647551400000|2022-03-17 21:10:00|15.25|13.8|15.26|13.8|15.26|13.81|15.25|13.8|0
1647551700000|2022-03-17 21:15:00|15.25|13.81|15.25|13.8|15.26|13.81|15.25|13.8|0
1647552000000|2022-03-17 21:20:00|15.26|13.81|15.26|13.81|15.27|13.82|15.26|13.8|0
1647552300000|2022-03-17 21:25:00|15.27|13.82|15.26|13.81|15.27|13.82|15.26|13.81|0
1647552600000|2022-03-17 21:30:00|15.25|13.8|15.26|13.81|15.26|13.81|15.25|13.8|0
1647552900000|2022-03-17 21:35:00|15.25|13.79|15.25|13.79|15.26|13.81|15.24|13.79|0
1647553200000|2022-03-17 21:40:00|15.24|13.8|15.25|13.8|15.26|13.81|15.24|13.8|0
1647553500000|2022-03-17 21:45:00||13.79||13.8||13.8||13.79|0
1647553800000|2022-03-17 21:50:00|15.26|13.81|15.26|13.8|15.26|13.81|15.25|13.8|0
1647554100000|2022-03-17 21:55:00|15.25|13.79|15.24|13.79|15.25|13.8|15.24|13.79|0
1647554400000|2022-03-17 22:00:00|15.23|13.78|15.21|13.76|15.28|13.82|15.15|13.71|0
1647554700000|2022-03-17 22:05:00|15.2|13.75|15.25|13.79|15.31|13.85|15.2|13.75|0
1647555000000|2022-03-17 22:10:00|15.24|13.8|15.33|13.87|15.34|13.88|15.2|13.76|0
1647555300000|2022-03-17 22:15:00|15.34|13.88|15.38|13.91|15.39|13.92|15.3|13.85|0
1647555600000|2022-03-17 22:20:00|15.37|13.92|15.34|13.88|15.4|13.93|15.33|13.87|0
1647555900000|2022-03-17 22:25:00|15.33|13.87|15.34|13.88|15.35|13.88|15.33|13.87|0
1647556200000|2022-03-17 22:30:00|15.33|13.87|15.35|13.89|15.35|13.89|15.33|13.87|0
1647556500000|2022-03-17 22:35:00|15.34|13.88|15.35|13.89|15.35|13.89|15.31|13.85|0
1647556800000|2022-03-17 22:40:00|15.34|13.88|15.36|13.9|15.39|13.92|15.32|13.86|0
1647557100000|2022-03-17 22:45:00|15.37|13.91|15.37|13.91|15.4|13.93|15.36|13.89|0
1647557400000|2022-03-17 22:50:00|15.36|13.9|15.34|13.88|15.4|13.94|15.34|13.88|0
1647557700000|2022-03-17 22:55:00|15.35|13.89|15.38|13.91|15.44|13.97|15.34|13.88|0
1647558000000|2022-03-17 23:00:00|15.37|13.92|15.4|13.93|15.43|13.96|15.36|13.9|0
1647558300000|2022-03-17 23:05:00|15.39|13.92|15.39|13.93|15.41|13.94|15.37|13.9|0
1647558600000|2022-03-17 23:10:00|15.38|13.92|15.37|13.91|15.38|13.93|15.36|13.9|0
1647558900000|2022-03-17 23:15:00|15.36|13.9|15.35|13.89|15.38|13.92|15.33|13.87|0
1647559200000|2022-03-17 23:20:00|15.34|13.88|15.35|13.89|15.36|13.9|15.33|13.87|0
1647559500000|2022-03-17 23:25:00|15.37|13.9|15.35|13.89|15.39|13.93|15.34|13.88|0
1647559800000|2022-03-17 23:30:00|15.34|13.88|15.35|13.89|15.37|13.91|15.31|13.85|0
1647560100000|2022-03-17 23:35:00|15.36|13.88|15.33|13.87|15.36|13.9|15.33|13.87|0
1647560400000|2022-03-17 23:40:00|15.34|13.88|15.34|13.88|15.35|13.89|15.32|13.86|0
1647560700000|2022-03-17 23:45:00|15.35|13.89|15.33|13.87|15.36|13.9|15.32|13.87|0
1647561000000|2022-03-17 23:50:00|15.32|13.86|15.32|13.86|15.35|13.88|15.31|13.85|0
1647561300000|2022-03-17 23:55:00|15.33|13.87|15.36|13.9|15.37|13.9|15.32|13.86|0
1647561600000|2022-03-18 00:00:00|15.35|13.89|15.33|13.87|15.4|13.93|15.3|13.85|0
1647561900000|2022-03-18 00:05:00|15.32|13.86|15.21|13.76|15.33|13.87|15.21|13.76|0
1647562200000|2022-03-18 00:10:00|15.2|13.75|15.24|13.79|15.26|13.8|15.18|13.73|0
1647562500000|2022-03-18 00:15:00|15.23|13.78|15.3|13.84|15.33|13.87|15.23|13.78|0
1647562800000|2022-03-18 00:20:00|15.31|13.85|15.25|13.8|15.33|13.87|15.25|13.8|0
1647563100000|2022-03-18 00:25:00|15.26|13.81|15.33|13.87|15.33|13.87|15.25|13.8|0
1647563400000|2022-03-18 00:30:00|15.32|13.86|15.28|13.83|15.35|13.89|15.28|13.82|0
1647563700000|2022-03-18 00:35:00|15.29|13.82|15.37|13.9|15.37|13.9|15.27|13.82|0
1647564000000|2022-03-18 00:40:00|15.36|13.89|15.45|13.98|15.46|13.99|15.34|13.88|0
1647564300000|2022-03-18 00:45:00|15.44|13.97|15.46|13.99|15.5|14.02|15.43|13.96|0
1647564600000|2022-03-18 00:50:00|15.47|14|15.5|14.02|15.5|14.03|15.47|14|0
1647564900000|2022-03-18 00:55:00|15.49|14.03|15.47|14|15.52|14.04|15.46|13.99|0
1647565200000|2022-03-18 01:00:00|15.46|13.99|15.51|14.04|15.52|14.04|15.46|13.99|0
1647565500000|2022-03-18 01:05:00|15.52|14.05|15.51|14.04|15.58|14.09|15.48|14.01|0
1647565800000|2022-03-18 01:10:00|15.52|14.05|15.48|14.01|15.55|14.07|15.48|14|0
1647566100000|2022-03-18 01:15:00|15.49|14.02|15.49|14.02|15.51|14.04|15.47|13.99|0
1647566400000|2022-03-18 01:20:00|15.5|14.01|15.47|14|15.5|14.02|15.47|14|0
1647566700000|2022-03-18 01:25:00|15.46|13.99|15.5|14.03|15.53|14.05|15.46|13.99|0
1647567000000|2022-03-18 01:30:00|15.49|14.02|15.48|14|15.52|14.04|15.46|13.99|0
1647567300000|2022-03-18 01:35:00|15.49|14.01|15.49|14.01|15.54|14.06|15.47|14|0
1647567600000|2022-03-18 01:40:00|15.5|14.02|15.51|14.03|15.53|14.05|15.47|13.99|0
1647567900000|2022-03-18 01:45:00|15.5|14.02|15.42|13.95|15.51|14.03|15.42|13.95|0
1647568200000|2022-03-18 01:50:00|15.43|13.96|15.45|13.98|15.46|13.98|15.42|13.95|0
1647568500000|2022-03-18 01:55:00|15.44|13.97|15.43|13.96|15.45|13.98|15.42|13.95|0
1647568800000|2022-03-18 02:00:00|15.42|13.95|15.46|13.99|15.46|13.99|15.41|13.94|0
1647569100000|2022-03-18 02:05:00|15.47|14|15.5|14.02|15.53|14.05|15.47|13.99|0
1647569400000|2022-03-18 02:10:00|15.49|14.03|15.51|14.03|15.53|14.05|15.49|14.02|0
1647569700000|2022-03-18 02:15:00|15.5|14.02|15.5|14.02|15.53|14.05|15.48|14|0
1647570000000|2022-03-18 02:20:00|15.49|14.03|15.88|14.37|15.89|14.38|15.49|14.02|0
1647570300000|2022-03-18 02:25:00|15.87|14.36|15.85|14.34|15.87|14.36|15.82|14.32|0
1647570600000|2022-03-18 02:30:00|15.84|14.35|15.83|14.33|15.86|14.35|15.83|14.32|0
1647570900000|2022-03-18 02:35:00|15.84|14.32|15.87|14.36|15.88|14.37|15.83|14.32|0
1647571200000|2022-03-18 02:40:00|15.88|14.35|15.86|14.35|15.88|14.36|15.84|14.33|0
1647571500000|2022-03-18 02:45:00|15.85|14.34|15.86|14.35|15.87|14.36|15.83|14.32|0
1647571800000|2022-03-18 02:50:00|15.85|14.34|15.87|14.36|15.88|14.37|15.85|14.34|0
1647572100000|2022-03-18 02:55:00|15.88|14.37|15.84|14.33|15.88|14.37|15.84|14.33|0
1647572400000|2022-03-18 03:00:00|15.85|14.34|15.85|14.34|15.86|14.35|15.82|14.32|0
1647572700000|2022-03-18 03:05:00|15.87|14.35|15.86|14.35|15.87|14.36|15.85|14.34|0
1647573000000|2022-03-18 03:10:00|15.87|14.36|15.86|14.35|15.92|14.4|15.86|14.35|0
1647573300000|2022-03-18 03:15:00|15.87|14.36|15.9|14.39|15.9|14.39|15.85|14.34|0
1647573600000|2022-03-18 03:20:00|15.91|14.38|15.91|14.39|15.94|14.42|15.87|14.36|0
1647573900000|2022-03-18 03:25:00|15.92|14.4|15.91|14.39|15.92|14.4|15.9|14.38|0
1647574200000|2022-03-18 03:30:00|15.9|14.38|15.88|14.37|15.91|14.4|15.87|14.36|0
1647574500000|2022-03-18 03:35:00|15.89|14.36|15.91|14.39|15.91|14.39|15.87|14.35|0
1647574800000|2022-03-18 03:40:00|15.9|14.38|15.88|14.37|15.9|14.39|15.88|14.36|0
1647575100000|2022-03-18 03:45:00|15.87|14.36|15.86|14.35|15.87|14.37|15.85|14.34|0
1647575400000|2022-03-18 03:50:00|15.85|14.34|15.88|14.37|15.89|14.37|15.85|14.34|0
1647575700000|2022-03-18 03:55:00|15.87|14.36|15.83|14.32|15.89|14.37|15.81|14.31|0
1647576000000|2022-03-18 04:00:00|15.84|14.33|15.83|14.32|15.84|14.33|15.8|14.3|0
1647576300000|2022-03-18 04:05:00|15.82|14.31|15.8|14.3|15.82|14.31|15.78|14.28|0
1647576600000|2022-03-18 04:10:00|15.79|14.29|15.81|14.3|15.82|14.31|15.79|14.29|0
1647576900000|2022-03-18 04:15:00|15.8|14.29|15.83|14.32|15.83|14.32|15.78|14.28|0
1647577200000|2022-03-18 04:20:00|15.84|14.33|15.79|14.28|15.86|14.35|15.78|14.28|0
1647577500000|2022-03-18 04:25:00|15.8|14.29|15.81|14.3|15.82|14.31|15.79|14.28|0
1647577800000|2022-03-18 04:30:00|15.8|14.29|15.79|14.29|15.8|14.29|15.76|14.26|0
1647578100000|2022-03-18 04:35:00|15.8|14.28|15.78|14.28|15.8|14.29|15.77|14.27|0
1647578400000|2022-03-18 04:40:00|15.77|14.27|15.78|14.28|15.79|14.28|15.77|14.27|0
1647578700000|2022-03-18 04:45:00|15.77|14.27|15.81|14.3|15.81|14.3|15.77|14.27|0
1647579000000|2022-03-18 04:50:00|15.8||15.81||15.81||15.8||0
1647579300000|2022-03-18 04:55:00|15.8|14.29|15.8|14.29|15.81|14.3|15.79|14.29|0
1647579600000|2022-03-18 05:00:00|15.79|14.3|15.79|14.29|15.8|14.3|15.78|14.27|0
1647579900000|2022-03-18 05:05:00|15.8|14.3|15.77|14.27|15.83|14.32|15.74|14.24|0
1647580200000|2022-03-18 05:10:00|15.78|14.28|15.73|14.23|15.79|14.29|15.73|14.23|0
1647580500000|2022-03-18 05:15:00|15.72|14.22|15.71|14.21|15.73|14.23|15.7|14.21|0
1647580800000|2022-03-18 05:20:00|15.7|14.22|15.69|14.2|15.73|14.23|15.68|14.19|0
1647581100000|2022-03-18 05:25:00|15.68|14.19|15.68|14.18|15.71|14.21|15.67|14.18|0
1647581400000|2022-03-18 05:30:00|15.69|14.19|15.66|14.17|15.72|14.22|15.66|14.17|0
1647581700000|2022-03-18 05:35:00|15.67|14.18|15.66|14.16|15.68|14.19|15.65|14.16|0
1647582000000|2022-03-18 05:40:00|15.65|14.15|15.62|14.13|15.66|14.17|15.62|14.13|0
1647582300000|2022-03-18 05:45:00|15.61|14.12|15.58|14.09|15.64|14.15|15.57|14.09|0
1647582600000|2022-03-18 05:50:00|15.57|14.1|15.62|14.13|15.62|14.13|15.56|14.08|0
1647582900000|2022-03-18 05:55:00|15.63|14.14|15.59|14.11|15.63|14.14|15.57|14.09|0
1647583200000|2022-03-18 06:00:00|15.58|14.1|15.35|13.89|15.6|14.11|15.35|13.89|0
1647583500000|2022-03-18 06:05:00|15.34|13.88|15.29|13.84|15.35|13.88|15.29|13.84|0
1647583800000|2022-03-18 06:10:00|15.3|13.83|15.24|13.79|15.31|13.85|15.21|13.76|0
1647584100000|2022-03-18 06:15:00|15.25|13.8|15.25|13.79|15.29|13.84|15.24|13.79|0
1647584400000|2022-03-18 06:20:00|15.24|13.8|15.21|13.76|15.29|13.83|15.2|13.75|0
1647584700000|2022-03-18 06:25:00|15.22|13.77|15.23|13.78|15.23|13.78|15.19|13.75|0
1647585000000|2022-03-18 06:30:00|15.22|13.77|15.31|13.85|15.31|13.85|15.14|13.7|0
1647585300000|2022-03-18 06:35:00|15.32|13.86|15.28|13.83|15.33|13.87|15.25|13.8|0
1647585600000|2022-03-18 06:40:00|15.27|13.82|15.29|13.84|15.31|13.85|15.25|13.79|0
1647585900000|2022-03-18 06:45:00|15.3|13.83|15.32|13.86|15.32|13.86|15.29|13.83|0
1647586200000|2022-03-18 06:50:00|15.33|13.87|15.31|13.86|15.37|13.9|15.31|13.85|0
1647586500000|2022-03-18 06:55:00|15.32|13.87|15.32|13.86|15.35|13.89|15.31|13.86|0
1647586800000|2022-03-18 07:00:00|15.33|13.87|15.36|13.9|15.39|13.92|15.3|13.84|0
1647587100000|2022-03-18 07:05:00|15.35|13.89|15.39|13.92|15.42|13.96|15.35|13.89|0
1647587400000|2022-03-18 07:10:00|15.4|13.93|15.43|13.96|15.43|13.96|15.36|13.9|0
1647587700000|2022-03-18 07:15:00|15.41|13.95|15.5|14.02|15.5|14.02|15.39|13.92|0
1647588000000|2022-03-18 07:20:00|15.03|14.03|15.19|13.75|15.93|14.41|15.03|13.6|0
1647588300000|2022-03-18 07:25:00|15.2|13.74|15.15|13.71|15.2|13.75|15.12|13.68|0
1647588600000|2022-03-18 07:30:00|15.14|13.7|15.06|13.62|15.15|13.71|15.06|13.62|0
1647588900000|2022-03-18 07:35:00|15.07|13.63|15.12|13.68|15.13|13.69|15.07|13.63|0
1647589200000|2022-03-18 07:40:00|15.13|13.69|15.05|13.61|15.16|13.71|15.04|13.61|0
1647589500000|2022-03-18 07:45:00|15.04|13.6|15.03|13.6|15.05|13.62|15|13.57|0
1647589800000|2022-03-18 07:50:00|15|13.58|15.07|13.64|15.09|13.65|14.98|13.55|0
1647590100000|2022-03-18 07:55:00|15.08|13.65|15|13.57|15.09|13.65|15|13.57|0
1647590400000|2022-03-18 08:00:00|14.98|13.55|15.09|13.66|15.11|13.67|14.96|13.54|0
1647590700000|2022-03-18 08:05:00|15.1|13.64|15.1|13.66|15.14|13.7|15.06|13.63|0
1647591000000|2022-03-18 08:10:00|15.11|13.67|15.04|13.61|15.23|13.78|14.72|13.32|0
1647591300000|2022-03-18 08:15:00|15.05|13.62|15.15|13.71|15.17|13.72|15.05|13.62|0
1647591600000|2022-03-18 08:20:00|15.14|13.7|15.04|13.61|15.16|13.72|15.03|13.6|0
1647591900000|2022-03-18 08:25:00|15.05|13.62|15.14|13.7|15.14|13.7|15.03|13.6|0
1647592200000|2022-03-18 08:30:00|15.13|13.69|15.05|13.62|15.27|13.82|15.05|13.62|0
1647592500000|2022-03-18 08:35:00|15.04|13.6|14.99|13.56|15.06|13.62|14.96|13.53|0
1647592800000|2022-03-18 08:40:00|14.98|13.57|15.04|13.6|15.09|13.65|14.98|13.55|0
1647593100000|2022-03-18 08:45:00|15.06|13.61|15.3|13.85|15.31|13.85|15.05|13.61|0
1647593400000|2022-03-18 08:50:00|15.31|13.83|15.28|13.83|15.31|13.84|15.27|13.81|0
1647593700000|2022-03-18 08:55:00|15.29|13.84|15.2|13.76|15.31|13.85|15.2|13.76|0
1647594000000|2022-03-18 09:00:00|15.17|13.75|15.24|13.79|15.28|13.82|15.17|13.73|0
1647594300000|2022-03-18 09:05:00|15.25|13.8|15.22|13.77|15.28|13.83|15.2|13.75|0
1647594600000|2022-03-18 09:10:00|15.23|13.78|15.28|13.82|15.29|13.83|15.23|13.78|0
1647594900000|2022-03-18 09:15:00|15.3|13.83|15.32|13.86|15.34|13.88|15.29|13.83|0
1647595200000|2022-03-18 09:20:00|15.31|13.85|15.31|13.85|15.34|13.88|15.28|13.83|0
1647595500000|2022-03-18 09:25:00|15.32|13.86|15.3|13.85|15.41|13.94|15.28|13.83|0
1647595800000|2022-03-18 09:30:00|15.31|13.84|15.27|13.82|15.32|13.86|15.16|13.71|0
1647596100000|2022-03-18 09:35:00|15.28|13.83|15.34|13.88|15.35|13.89|15.28|13.82|0
1647596400000|2022-03-18 09:40:00|15.35|13.89|15.31|13.85|15.36|13.9|15.29|13.84|0
1647596700000|2022-03-18 09:45:00|15.3|13.84|15.22|13.77|15.31|13.85|14.88|13.46|0
1647597000000|2022-03-18 09:50:00|15.21|13.76|15.2|13.75|15.23|13.78|15.19|13.74|0
1647597300000|2022-03-18 09:55:00|15.19|13.74|15.2|13.76|15.21|13.76|15.16|13.71|0
1647597600000|2022-03-18 10:00:00|15.21|13.75|15.15|13.71|15.22|13.77|15.15|13.71|0
1647597900000|2022-03-18 10:05:00|15.14|13.7|15.13|13.68|15.2|13.75|15.12|13.68|0
1647598200000|2022-03-18 10:10:00|15.14|13.69|15.17|13.73|15.19|13.74|15.1|13.66|0
1647598500000|2022-03-18 10:15:00|15.16|13.72|15.3|13.84|15.31|13.85|15.16|13.72|0
1647598800000|2022-03-18 10:20:00|15.31|13.85|15.25|13.8|15.31|13.85|15.23|13.78|0
1647599100000|2022-03-18 10:25:00|15.24|13.79|15.22|13.77|15.26|13.81|15.21|13.76|0
1647599400000|2022-03-18 10:30:00|15.24|13.78|15.26|13.8|15.3|13.84|15.22|13.77|0
1647599700000|2022-03-18 10:35:00|15.27|13.81|15.25|13.8|15.28|13.82|15.23|13.78|0
1647600000000|2022-03-18 10:40:00|15.26|13.79|15.3|13.84|15.33|13.87|15.21|13.76|0
1647600300000|2022-03-18 10:45:00|15.29|13.83|15.31|13.85|15.34|13.88|15.28|13.82|0
1647600600000|2022-03-18 10:50:00|15.32|13.86|15.36|13.89|15.39|13.92|15.31|13.85|0
1647600900000|2022-03-18 10:55:00|15.54|13.9|15.45|13.98|15.54|14.06|15.44|13.9|0
1647601200000|2022-03-18 11:00:00|15.46|13.99|15.49|14.02|15.53|14.05|15.46|13.99|0
1647601500000|2022-03-18 11:05:00|15.5|14.03|15.55|14.07|15.6|14.11|15.5|14.03|0
1647601800000|2022-03-18 11:10:00|15.57|14.09|15.56|14.08|15.64|14.15|15.56|14.08|0
1647602100000|2022-03-18 11:15:00|15.55|14.07|15.48|14.01|15.55|14.07|15.48|14.01|0
1647602400000|2022-03-18 11:20:00|15.49|14.02|15.51|14.04|15.53|14.05|15.48|14.01|0
1647602700000|2022-03-18 11:25:00|15.52|14.03|15.54|14.06|15.64|14.15|15.52|14.03|0
1647603000000|2022-03-18 11:30:00|15.55|14.07|15.47|14|15.55|14.07|15.47|14|0
1647603300000|2022-03-18 11:35:00|15.5|14.02|15.44|13.97|15.51|14.03|15.42|13.95|0
1647603600000|2022-03-18 11:40:00|15.43|13.96|15.41|13.94|15.46|13.98|15.38|13.92|0
1647603900000|2022-03-18 11:45:00|15.42|13.95|15.45|13.98|15.47|14|15.41|13.94|0
1647604200000|2022-03-18 11:50:00|15.46|13.99|15.48|14.01|15.5|14.02|15.45|13.98|0
1647604500000|2022-03-18 11:55:00|15.49|14|15.55|14.07|15.55|14.07|15.45|13.98|0
1647604800000|2022-03-18 12:00:00|15.54|14.06|15.51|14.03|15.57|14.09|15.49|14.02|0
1647605100000|2022-03-18 12:05:00|15.48|14.01|15.47|13.99|15.51|14.03|15.44|13.97|0
1647605400000|2022-03-18 12:10:00|15.46|14|15.44|13.97|15.49|14.02|15.43|13.96|0
1647605700000|2022-03-18 12:15:00|15.45|13.98|15.49|14.01|15.53|14.05|15.43|13.96|0
1647606000000|2022-03-18 12:20:00|15.48|14|15.4|13.94|15.49|14.01|15.39|13.92|0
1647606300000|2022-03-18 12:25:00|15.39|13.93|15.36|13.9|15.4|13.94|15.35|13.89|0
1647606600000|2022-03-18 12:30:00|15.37|13.92|15.41|13.94|15.43|13.96|15.37|13.92|0
1647606900000|2022-03-18 12:35:00|15.42|13.95|15.36|13.9|15.42|13.96|15.35|13.89|0
1647607200000|2022-03-18 12:40:00|15.35|13.89|15.3|13.84|15.35|13.89|15.28|13.82|0
1647607500000|2022-03-18 12:45:00|15.31|13.86|15.37|13.91|15.39|13.92|15.3|13.84|0
1647607800000|2022-03-18 12:50:00|15.38|13.92|15.47|13.99|15.54|14.06|15.38|13.92|0
1647608100000|2022-03-18 12:55:00|15.46|14|15.41|13.94|15.47|14|15.4|13.94|0
1647608400000|2022-03-18 13:00:00|15.42|13.95|15.41|13.94|15.43|13.96|15.4|13.94|0
1647608700000|2022-03-18 13:05:00|15.42|13.95|15.46|13.99|15.48|14|15.4|13.93|0
1647609000000|2022-03-18 13:10:00|15.45|13.98|15.3|13.84|15.48|14|15.28|13.82|0
1647609300000|2022-03-18 13:15:00|15.31|13.85|15.33|13.87|15.33|13.87|15.3|13.84|0
1647609600000|2022-03-18 13:20:00|15.32|13.86|15.28|13.82|15.34|13.88|15.28|13.82|0
1647609900000|2022-03-18 13:25:00|15.27|13.8|14.92|13.5|15.27|13.8|14.91|13.49|0
1647610200000|2022-03-18 13:30:00|14.91|13.49|15.03|13.6|15.11|13.68|14.86|13.45|0
1647610500000|2022-03-18 13:35:00|15.05|13.61|14.93|13.51|15.07|13.64|14.74|13.34|0
1647610800000|2022-03-18 13:40:00|14.92|13.5|14.91|13.49|15|13.57|14.85|13.44|0
1647611100000|2022-03-18 13:45:00|14.9|13.48|14.76|13.35|14.93|13.51|14.75|13.35|0
1647611400000|2022-03-18 13:50:00|14.77|13.36|14.84|13.43|14.86|13.44|14.68|13.28|0
1647611700000|2022-03-18 13:55:00|14.83|13.41|14.7|13.3|14.86|13.45|14.7|13.3|0
1647612000000|2022-03-18 14:00:00|14.68|13.28|14.52|13.14|14.75|13.35|14.47|13.09|0
1647612300000|2022-03-18 14:05:00|14.53|13.15|14.48|13.1|14.54|13.16|14.45|13.07|0
1647612600000|2022-03-18 14:10:00|14.47|13.09|14.9|13.48|15.8|14.3|14.36|12.99|0
1647612900000|2022-03-18 14:15:00|14.91|13.49|15.01|13.58|15.07|13.63|14.88|13.46|0
1647613200000|2022-03-18 14:20:00|15.02|13.59|14.99|13.57|15.1|13.66|14.94|13.51|0
1647613500000|2022-03-18 14:25:00|15|13.56|14.98|13.55|15|13.58|14.93|13.51|0
1647613800000|2022-03-18 14:30:00|14.95|13.56|15.02|13.59|15.05|13.61|14.88|13.46|0
1647614100000|2022-03-18 14:35:00|15.03|13.6|15.18|13.73|15.22|13.77|14.99|13.56|0
1647614400000|2022-03-18 14:40:00|15.2|13.74|14.67|13.27|15.24|13.78|14.55|13.16|0
1647614700000|2022-03-18 14:45:00|14.68|13.29|14.74|13.33|14.74|13.33|14.58|13.2|0
1647615000000|2022-03-18 14:50:00|14.75|13.34|14.67|13.27|14.82|13.41|14.67|13.27|0
1647615300000|2022-03-18 14:55:00|14.68|13.28|14.6|13.21|14.7|13.3|14.56|13.17|0
1647615600000|2022-03-18 15:00:00|14.59|13.2|14.47|13.09|14.62|13.22|14.46|13.08|0
1647615900000|2022-03-18 15:05:00|14.48|13.1|14.42|13.05|14.51|13.13|14.38|13.01|0
1647616200000|2022-03-18 15:10:00|14.41|13.04|14.46|13.08|14.47|13.09|14.35|12.98|0
1647616500000|2022-03-18 15:15:00|14.47|13.09|14.42|13.05|14.54|13.16|14.41|13.03|0
1647616800000|2022-03-18 15:20:00|14.41|13.04|14.52|13.14|14.55|13.16|14.41|13.04|0
1647617100000|2022-03-18 15:25:00|14.5|13.12|14.53|13.15|14.62|13.22|14.49|13.11|0
1647617400000|2022-03-18 15:30:00|14.52|13.14|14.43|13.05|14.53|13.15|14.4|13.03|0
1647617700000|2022-03-18 15:35:00|14.44|13.06|14.37|13|14.47|13.09|14.27|12.91|0
1647618000000|2022-03-18 15:40:00|14.39|13.02|14.47|13.09|14.48|13.1|14.38|13.01|0
1647618300000|2022-03-18 15:45:00|14.46|13.08|14.66|13.27|14.98|13.55|14.44|13.06|0
1647618600000|2022-03-18 15:50:00|14.65|13.26|14.81|13.4|14.81|13.4|14.58|13.19|0
1647618900000|2022-03-18 15:55:00|14.77|13.37|14.64|13.24|14.77|13.37|14.61|13.22|0
1647619200000|2022-03-18 16:00:00|14.63|13.25|14.91|13.49|15.01|13.58|14.63|13.24|0
1647619500000|2022-03-18 16:05:00|14.9|13.48|14.91|13.49|14.94|13.52|14.86|13.44|0
1647619800000|2022-03-18 16:10:00|14.9|13.48|14.87|13.45|14.93|13.5|14.84|13.42|0
1647620100000|2022-03-18 16:15:00|14.86|13.44|14.81|13.4|14.86|13.44|14.75|13.34|0
1647620400000|2022-03-18 16:20:00|14.82|13.41|14.75|13.35|14.87|13.45|14.75|13.34|0
1647620700000|2022-03-18 16:25:00|14.76|13.36|14.72|13.32|14.95|13.53|14.72|13.32|0
1647621000000|2022-03-18 16:30:00|14.73|13.31|14.69|13.29|14.75|13.35|14.68|13.28|0
1647621300000|2022-03-18 16:35:00|14.68|13.28|14.62|13.23|14.69|13.29|14.62|13.23|0
1647621600000|2022-03-18 16:40:00|14.61|13.22|14.58|13.19|14.63|13.23|14.57|13.19|0
1647621900000|2022-03-18 16:45:00|14.57|13.2|14.68|13.28|14.7|13.3|14.57|13.18|0
1647622200000|2022-03-18 16:50:00|14.66|13.27|14.63|13.23|14.66|13.27|14.6|13.21|0
1647622500000|2022-03-18 16:55:00|14.62|13.24|14.62|13.23|14.65|13.25|14.57|13.18|0
1647622800000|2022-03-18 17:00:00|14.6|13.22|14.47|13.09|14.93|13.5|14.43|13.06|0
1647623100000|2022-03-18 17:05:00|14.48|13.1|14.38|13.01|14.51|13.13|14.34|12.98|0
1647623400000|2022-03-18 17:10:00|14.39|13.02|14.54|13.16|14.56|13.18|14.38|13.01|0
1647623700000|2022-03-18 17:15:00|14.55|13.15|14.59|13.2|14.59|13.2|14.52|13.14|0
1647624000000|2022-03-18 17:20:00|14.58|13.19|14.51|13.13|14.6|13.21|14.5|13.12|0
1647624300000|2022-03-18 17:25:00|14.52|13.14|14.44|13.07|14.52|13.14|14.44|13.06|0
1647624600000|2022-03-18 17:30:00|14.45|13.06|14.43|13.06|14.49|13.11|14.43|13.06|0
1647624900000|2022-03-18 17:35:00|14.44|13.07|14.47|13.09|14.48|13.1|14.43|13.06|0
1647625200000|2022-03-18 17:40:00|14.48|13.1|14.5|13.12|14.52|13.14|14.48|13.1|0
1647625500000|2022-03-18 17:45:00|14.51|13.13|14.47|13.09|14.51|13.13|14.46|13.08|0
1647625800000|2022-03-18 17:50:00|14.46|13.08|14.48|13.1|14.49|13.11|14.46|13.08|0
1647626100000|2022-03-18 17:55:00|14.49|13.11|14.49|13.11|14.53|13.15|14.44|13.06|0
1647626400000|2022-03-18 18:00:00|14.47|13.09|14.5|13.12|14.5|13.12|14.46|13.09|0
1647626700000|2022-03-18 18:05:00|14.51|13.13|14.58|13.19|14.59|13.2|14.5|13.12|0
1647627000000|2022-03-18 18:10:00|14.59|13.2|14.48|13.1|14.6|13.21|14.48|13.1|0
1647627300000|2022-03-18 18:15:00|14.49|13.11|14.45|13.07|14.49|13.11|14.4|13.03|0
1647627600000|2022-03-18 18:20:00|14.46|13.08|14.44|13.06|14.49|13.11|14.43|13.05|0
1647627900000|2022-03-18 18:25:00|14.43|13.07|14.45|13.08|14.51|13.13|14.43|13.07|0
1647628200000|2022-03-18 18:30:00|14.44|13.07|14.46|13.08|14.54|13.16|14.44|13.06|0
1647628500000|2022-03-18 18:35:00|14.45|13.07|14.38|13.01|14.45|13.07|14.35|12.99|0
1647628800000|2022-03-18 18:40:00|14.37|13|15.29|13.83|23.65|22.05|12.68|11.48|0
1647629100000|2022-03-18 18:45:00|15.28|13.84|14.72|13.32|15.29|13.84|14.7|13.3|0
1647629400000|2022-03-18 18:50:00|14.71|13.31|14.67|13.27|14.71|13.31|14.66|13.26|0
1647629700000|2022-03-18 18:55:00|14.68|13.28|13.27|12|14.71|13.31|13.27|12|0
1647630000000|2022-03-18 19:00:00|16.13|12.01|14.52|13.13|16.13|14.6|13.53|12|0
1647630300000|2022-03-18 19:05:00|14.53|13.14|14.46|13.08|14.53|13.15|14.46|13.08|0
1647630600000|2022-03-18 19:10:00|14.45|13.09|14.42|13.05|14.48|13.1|14.41|13.04|0
1647630900000|2022-03-18 19:15:00|14.43|13.06|14.35|12.99|14.43|13.06|14.35|12.99|0
1647631200000|2022-03-18 19:20:00|14.36|12.98|14.3|12.94|14.37|13.01|14.3|12.93|0
1647631500000|2022-03-18 19:25:00|14.29|12.93|14.28|12.92|14.29|12.93|14.24|12.88|0
1647631800000|2022-03-18 19:30:00|14.27|12.91|14.13|12.78|14.28|12.92|14.13|12.78|0
1647632100000|2022-03-18 19:35:00|14.12|12.79|14.5|13.12|14.97|13.54|14.11|12.77|0
1647632400000|2022-03-18 19:40:00|14.48|13.1|14.32|12.96|14.51|13.13|14.32|12.95|0
1647632700000|2022-03-18 19:45:00|14.33|12.97|14.35|12.98|14.41|13.04|14.3|12.94|0
1647633000000|2022-03-18 19:50:00|14.34|13|14.38|13.01|14.48|13.1|14.33|12.96|0
1647633300000|2022-03-18 19:55:00|14.34|12.97|14.37|13|14.41|13.03|14.27|12.91|0
1647633600000|2022-03-18 20:00:00|14.38|13.01|14.32|12.96|14.38|13.01|14.28|12.92|0
1647633900000|2022-03-18 20:05:00|14.33|12.95|14.28|12.92|14.33|12.96|14.27|12.91|0
1647634200000|2022-03-18 20:10:00|14.29|12.93|14.25|12.89|14.29|12.93|14.23|12.87|0