1637708400000|2021-11-23 23:00:00|21.715|21.545|21.79|21.62|21.94|21.77|21.5|21.33|5359
1637794800000|2021-11-24 23:00:00|21.8|21.63|22.31|22.14|23.04|22.87|21.53|21.36|10297
1637881200000|2021-11-25 23:00:00|22.3|22.13|20.51|20.34|22.4|22.23|19.26|19.09|19074
1637967600000|2021-11-26 23:00:00|20.65|20.48|20.64|20.47|21.02|20.85|20.31|20.14|6886
1638054000000|2021-11-27 23:00:00|20.65|20.48|20.39|20.22|20.76|20.59|19.32|19.15|10939
1638140400000|2021-11-28 23:00:00|20.38|20.21|21.63|21.46|22.57|22.4|20.38|20.21|16453
1638226800000|2021-11-29 23:00:00|21.64|21.47|21.76|21.59|22.83|22.66|21.37|21.2|23333
1638313200000|2021-11-30 23:00:00|21.77|21.6|20.89|20.72|21.98|21.81|20.68|20.51|14268
1638399600000|2021-12-01 23:00:00|20.88|20.71|21.17|21|22.39|22.22|20.28|20.11|20761
1638486000000|2021-12-02 23:00:00|21.18|21.01|20.14|19.97|21.3|21.13|19.3|19.13|16787
1638572400000|2021-12-03 23:00:00|16.24|16.07|18.02|17.85|18.36|18.19|16.08|15.91|12864
1638658800000|2021-12-04 23:00:00|18.04|17.87|17.19|17.02|18.27|18.1|16.34|16.17|16586
1638745200000|2021-12-05 23:00:00|17.2|17.03|17.98|17.81|18.17|18|16.05|15.88|22433
1638831600000|2021-12-06 23:00:00|17.99|17.82|17.64|17.47|18.5|18.33|17.58|17.41|16199
1638918000000|2021-12-07 23:00:00|17.63|17.46|17.92|17.75|18.31|18.14|17.34|17.17|15575
1639004400000|2021-12-08 23:00:00|17.93|17.76|17.25|17.08|18.38|18.21|17.01|16.84|15260
1639090800000|2021-12-09 23:00:00|17.26|17.09|16.83|16.66|17.55|17.38|16.54|16.37|12957
1639177200000|2021-12-10 23:00:00|16.76|16.59|16.87|16.7|17.09|16.92|16.72|16.55|6131
1639263600000|2021-12-11 23:00:00|16.86|16.69|17.2|17.03|17.37|17.2|16.66|16.49|8354
1639350000000|2021-12-12 23:00:00|17.19|17.02|15.97|15.8|17.21|17.04|15.24|15.07|14521
1639436400000|2021-12-13 23:00:00|15.98|15.81|18.8|18.63|21.98|21.81|15.59|15.42|29501
1639522800000|2021-12-14 23:00:00|18.79|18.62|18.04|17.87|19.27|19.1|17.16|16.99|19750
1639609200000|2021-12-15 23:00:00|18.05|17.88|17.64|17.47|18.61|18.44|17.41|17.24|10975
1639695600000|2021-12-16 23:00:00|17.63|17.46|17.08|16.91|17.75|17.58|16.25|16.08|13988
1639782000000|2021-12-17 23:00:00|17.23|17.06|17.32|17.15|17.65|17.48|17.17|17|5064
1639868400000|2021-12-18 23:00:00|17.31|17.14|17.17|17|17.56|17.39|17.01|16.84|7881
1639954800000|2021-12-19 23:00:00|17.18|17.01|16.68|16.51|17.21|17.04|16.21|16.04|12195
1640041200000|2021-12-20 23:00:00|16.69|16.52|17.27|17.1|17.33|17.16|16.67|16.5|10105
1640127600000|2021-12-21 23:00:00|17.26|17.09|17.58|17.41|18.02|17.85|17.07|16.9|12241
1640214000000|2021-12-22 23:00:00|17.57|17.4|18.36|18.19|18.54|18.37|17.22|17.05|14899
1640300400000|2021-12-23 23:00:00|18.35|18.18|19.01|18.84|19.13|18.96|18.04|17.87|7339
1640473200000|2021-12-25 23:00:00|18.8|18.63|19.23|19.06|19.34|19.17|18.77|18.6|5110
1640559600000|2021-12-26 23:00:00|19.22|19.05|18.99|18.82|19.37|19.2|18.79|18.62|6277
1640646000000|2021-12-27 23:00:00|18.98|18.81|17.49|17.32|19.04|18.87|17.31|17.14|14548
1640732400000|2021-12-28 23:00:00|17.5|17.33|17.22|17.05|17.82|17.65|16.83|16.66|10749
1640818800000|2021-12-29 23:00:00|17.23|17.06|17.17|17|17.66|17.49|16.6|16.43|9745
1640905200000|2021-12-30 23:00:00|17.18|17.01|17.13|16.96|17.66|17.49|16.7|16.53|7885
1641078000000|2022-01-01 23:00:00|17.28|17.11|17.55|17.38|17.71|17.54|17.22|17.05|2614
1641164400000|2022-01-02 23:00:00|17.56|17.39|17.08|16.91|17.58|17.41|16.84|16.67|5641
1641250800000|2022-01-03 23:00:00|17.09|16.92|17|16.83|17.34|17.17|16.75|16.58|7044
1641337200000|2022-01-04 23:00:00|16.99|16.82|15.86|15.69|17.18|17.01|14.9|14.73|8183
1641423600000|2022-01-05 23:00:00|15.85|15.68|16.12|15.95|16.29|16.12|15.48|15.31|10776
1641510000000|2022-01-06 23:00:00|16.11|15.94|15.59|15.42|16.15|15.98|15.01|14.84|11818
1641596400000|2022-01-07 23:00:00|15.8|15.63|15.83|15.66|15.87|15.7|15.8|15.63|80
1641682800000|2022-01-08 23:00:00|15.35|15.18|15.22|15.05|15.46|15.29|14.95|14.78|5872
1641769200000|2022-01-09 23:00:00|15.21|15.04|14.35|14.18|15.3|15.13|13.86|13.69|8196
1641855600000|2022-01-10 23:00:00|14.36|14.19|15.28|15.11|16.73|16.56|14.27|14.1|11405
1641942000000|2022-01-11 23:00:00|15.29|15.12|16.14|15.97|16.36|16.19|15.22|15.05|8951
1642028400000|2022-01-12 23:00:00|16.15|15.98|16.79|16.62|17.7|17.53|16.08|15.91|16706
1642114800000|2022-01-13 23:00:00|16.78|16.61|19.06|18.89|21.34|21.17|16.68|16.51|29682
1642201200000|2022-01-14 23:00:00|19.26|19.09|18.56|18.39|19.31|19.14|18.41|18.24|8853
1642287600000|2022-01-15 23:00:00|18.57|18.4|17.94|17.77|18.64|18.47|17.46|17.29|11300
1642374000000|2022-01-16 23:00:00|17.95|17.78|16.9|16.73|17.98|17.81|16.66|16.49|11180
1642460400000|2022-01-17 23:00:00|16.91|16.74|16.72|16.55|17.53|17.36|16.26|16.09|12548
1642546800000|2022-01-18 23:00:00|16.73|16.56|16.49|16.32|17.04|16.87|16|15.83|12226
1642633200000|2022-01-19 23:00:00|16.48|16.31|15.89|15.72|17.01|16.84|15.48|15.31|9330
1642719600000|2022-01-20 23:00:00|15.9|15.73|14.48|14.31|15.91|15.74|14.13|13.96|16154
1642806000000|2022-01-21 23:00:00|13.15|12.98|13.17|13|13.66|13.49|12.1|11.93|15527
1642892400000|2022-01-22 23:00:00|13.16|12.99|14.24|14.07|14.37|14.2|13.13|12.96|7549
1642978800000|2022-01-23 23:00:00|13.95|13.78|13.79|13.62|14.45|14.28|12.68|12.51|18658
1643065200000|2022-01-24 23:00:00|13.8|13.63|14.31|14.14|15.1|14.93|13.35|13.18|14276
1643151600000|2022-01-25 23:00:00|14.32|14.15|14.35|14.18|15.43|15.26|14.19|14.02|15601
1643238000000|2022-01-26 23:00:00|14.34|14.17|14.07|13.9|14.67|14.5|13.71|13.54|11514
1643324400000|2022-01-27 23:00:00|14.08|13.91|14.26|14.09|14.35|14.18|13.88|13.71|10508
1643410800000|2022-01-28 23:00:00|14.25|14.08|14.36|14.19|14.5|14.33|14.12|13.95|4798
1643497200000|2022-01-29 23:00:00|14.37|14.2|14.04|13.87|14.46|14.29|13.9|13.73|7032
1643583600000|2022-01-30 23:00:00|14.05|13.88|14.26|14.06|14.36|14.16|13.73|13.56|8101
1643670000000|2022-01-31 23:00:00|14.27|14.07|14.35|14.15|14.52|14.32|14.19|13.99|8067
1643756400000|2022-02-01 23:00:00|14.34|14.14|13.89|13.69|14.73|14.53|13.69|13.49|6938
1643842800000|2022-02-02 23:00:00|13.9|13.7|13.8|13.6|13.99|13.79|13.58|13.38|7720
1643929200000|2022-02-03 23:00:00|13.79|13.59|14.59|14.39|14.6|14.4|13.78|13.58|5975
1644015600000|2022-02-04 23:00:00|14.94|14.74|14.89|14.69|15.15|14.95|14.59|14.39|3425
1644102000000|2022-02-05 23:00:00|14.88|14.68|15.25|15.05|15.67|15.47|14.58|14.38|6110
1644188400000|2022-02-06 23:00:00|15.24|15.04|16.83|16.63|17.32|17.12|15.23|15.03|15595
1644274800000|2022-02-07 23:00:00|16.84|16.64|15.95|15.75|17.08|16.88|15.42|15.22|16621
1644361200000|2022-02-08 23:00:00|15.94|15.74|16.07|15.87|16.32|16.12|15.53|15.33|9406
1644447600000|2022-02-09 23:00:00|16.06|15.86|15.44|15.24|16.17|15.97|15.14|14.94|12266
1644534000000|2022-02-10 23:00:00|15.43|15.23|14.74|14.54|15.54|15.34|14.57|14.37|10204
1644620400000|2022-02-11 23:00:00|14.42|14.22|14.52|14.32|14.85|14.65|14.2|14|4814
1644706800000|2022-02-12 23:00:00|14.53|14.33|15.53|15.33|15.89|15.69|14.45|14.25|9377
1644793200000|2022-02-13 23:00:00|15.52|15.32|14.74|14.54|15.58|15.38|14.4|14.2|9634
1644879600000|2022-02-14 23:00:00|14.73|14.53|15.11|14.91|15.26|15.06|14.59|14.39|5608
1644966000000|2022-02-15 23:00:00|15.12|14.92|15.02|14.82|15.34|15.14|14.74|14.54|7161
1645052400000|2022-02-16 23:00:00|15.03|14.83|14.11|13.91|15.12|14.92|13.81|13.61|7131
1645138800000|2022-02-17 23:00:00|14.1|13.9|13.95|13.75|14.32|14.12|13.72|13.52|6275
1645225200000|2022-02-18 23:00:00|14.48|14.28|14.18|13.98|14.5|14.3|14.06|13.86|3479
1645311600000|2022-02-19 23:00:00|14.17|13.97|13.83|13.63|14.23|14.03|13.64|13.44|2968
1645398000000|2022-02-20 23:00:00|13.91|13.71|13.23|13.03|14.28|14.08|13|12.8|7652
1645484400000|2022-02-21 23:00:00|13.22|13.02|13.11|12.91|13.24|13.04|12.52|12.32|7933
1645570800000|2022-02-22 23:00:00|13.12|12.92|13.04|12.84|13.65|13.45|12.83|12.63|6282
1645657200000|2022-02-23 23:00:00|13.03|12.83|12.21|12.01|13.05|12.85|10.83|10.63|13695
1645743600000|2022-02-24 23:00:00|12.22|12.02|12.62|12.42|12.87|12.67|12.16|11.96|7597
1645830000000|2022-02-25 23:00:00|12.88|12.68|12.77|12.57|12.96|12.76|12.68|12.48|1103
1645916400000|2022-02-26 23:00:00|12.84|12.64|12.45|12.25|12.95|12.75|12.23|12.03|6549
1646002800000|2022-02-27 23:00:00|12.44|12.24|13.31|13.11|13.59|13.39|12.24|12.04|6012
1646089200000|2022-02-28 23:00:00|13.32|13.12|13.49|13.29|13.99|13.79|13.08|12.88|6769
1646175600000|2022-03-01 23:00:00|13.48|13.28|13.44|13.24|13.8|13.6|13.17|12.97|7462
1646262000000|2022-03-02 23:00:00|13.43|13.23|13.05|12.85|13.49|13.29|12.83|12.63|4811
1646348400000|2022-03-03 23:00:00|13.04|12.84|12.46|12.26|13.12|12.92|12.29|12.09|6978
1646434800000|2022-03-04 23:00:00|12.41|12.21|12.62|12.42|12.66|12.46|12.36|12.16|1797
1646521200000|2022-03-05 23:00:00|12.61|12.41|12.35|12.15|12.65|12.45|12.25|12.05|1674
1646607600000|2022-03-06 23:00:00|12.29|12.09|11.81|11.61|12.37|12.17|11.43|11.23|5275
1646694000000|2022-03-07 23:00:00|11.8|11.6|11.74|11.54|12.09|11.89|11.64|11.44|5478
1646780400000|2022-03-08 23:00:00|11.73|11.53|12.2|12|12.54|12.34|11.72|11.52|3891
1646866800000|2022-03-09 23:00:00|12.19|11.99|11.82|11.62|12.3|12.1|11.58|11.38|5360
1646953200000|2022-03-10 23:00:00|11.83|11.63|11.72|11.52|11.96|11.76|11.51|11.31|3850
1647039600000|2022-03-11 23:00:00|11.8|11.6|11.72|11.52|11.8|11.6|11.64|11.44|607
1647126000000|2022-03-12 23:00:00|11.63|11.43|11.16|10.96|11.73|11.53|11.13|10.93|2754
1647212400000|2022-03-13 23:00:00|11.15|10.95|11.46|11.26|12.29|12.09|11.1|10.9|6011
1647298800000|2022-03-14 23:00:00|11.47|11.27|11.38|11.18|11.55|11.35|11.13|10.93|4112
1647385200000|2022-03-15 23:00:00|11.39|11.19|11.68|11.48|11.79|11.59|11.31|11.11|4851
1647471600000|2022-03-16 23:00:00|11.67|11.47|11.79|11.59|12.03|11.83|11.67|11.47|3550
1647558000000|2022-03-17 23:00:00|11.78|11.58|11.97|11.77|12.03|11.83|11.54|11.34|2637
1647644400000|2022-03-18 23:00:00|11.78|11.58|12.5|12.3|12.6|12.4|11.54|11.34|4185
1647730800000|2022-03-19 23:00:00|12.42|12.22|12.07|11.87|12.52|12.32|11.85|11.65|3021
1647817200000|2022-03-20 23:00:00|12.06|11.86|12.04|11.84|12.26|12.06|11.88|11.68|3447
1647903600000|2022-03-21 23:00:00|12.05|11.85|12.37|12.17|12.67|12.47|11.97|11.77|3272
1647990000000|2022-03-22 23:00:00|12.36|12.16|13.06|12.86|13.22|13.02|12.21|12.01|4862
1648076400000|2022-03-23 23:00:00|13.07|12.87|13.72|13.52|14.22|14.02|12.87|12.67|10838
1648162800000|2022-03-24 23:00:00|13.73|13.53|13.28|13.08|13.86|13.66|12.88|12.68|5598
1648249200000|2022-03-25 23:00:00|13.4|13.2|13.59|13.39|13.79|13.59|13.26|13.06|2537
1648335600000|2022-03-26 23:00:00|13.6|13.4|13.71|13.51|13.77|13.57|13.59|13.39|204
1648418400000|2022-03-27 22:00:00|14.46|14.26|14.78|14.58|15.46|15.26|14.36|14.16|9151
1648504800000|2022-03-28 22:00:00|14.77|14.57|14.39|14.19|14.99|14.79|14.16|13.96|8747
1648591200000|2022-03-29 22:00:00|14.38|14.18|14.42|14.22|14.64|14.44|13.96|13.76|6911
1648677600000|2022-03-30 22:00:00|14.41|14.21|14.02|13.82|14.89|14.69|13.87|13.67|6776
1648764000000|2022-03-31 22:00:00|14.01|13.81|14.15|13.95|14.23|14.03|13.34|13.14|6718
1648850400000|2022-04-01 22:00:00|14.44|14.24|14.15|13.95|14.54|14.34|13.93|13.73|5222
1648936800000|2022-04-02 22:00:00|14.14|13.94|14.09|13.89|14.17|13.97|14.08|13.88|266
1649023200000|2022-04-03 22:00:00|14.74|14.54|14.86|14.66|15.75|15.55|14.24|14.04|13489
1649109600000|2022-04-04 22:00:00|14.87|14.67|16.95|16.75|18.03|17.83|14.83|14.63|16837
1649196000000|2022-04-05 22:00:00|16.96|16.76|14.74|14.54|17.54|17.34|14.25|14.05|20867
1649282400000|2022-04-06 22:00:00|14.73|14.53|14.51|14.31|14.93|14.73|14.12|13.92|12449
1649368800000|2022-04-07 22:00:00|14.5|14.3|14.62|14.42|15.43|15.23|14.43|14.23|12507
1649455200000|2022-04-08 22:00:00|14.5|14.3|14.38|14.18|15.43|15.23|14.27|14.07|15603
1649541600000|2022-04-09 22:00:00|14.46|14.26|15.37|15.17|15.85|15.65|14.43|14.23|8911
1649628000000|2022-04-10 22:00:00|15.38|15.18|13.46|13.26|15.44|15.24|13.44|13.24|12992
1649714400000|2022-04-11 22:00:00|13.45|13.25|13.84|13.64|14.55|14.35|13.42|13.22|10912
1649800800000|2022-04-12 22:00:00|13.83|13.63|14.07|13.87|14.39|14.19|13.66|13.46|7550
1649887200000|2022-04-13 22:00:00|14.08|13.88|14.46|14.26|14.86|14.66|13.84|13.64|9476
1649973600000|2022-04-14 22:00:00|14.45|14.25|14.68|14.48|15.07|14.87|14.29|14.09|8163
1650060000000|2022-04-15 22:00:00|14.69|14.49|14.49|14.29|14.7|14.5|14.27|14.07|2464
1650146400000|2022-04-16 22:00:00|14.5|14.3|14.42|14.22|14.6|14.4|14.17|13.97|3216
1650232800000|2022-04-17 22:00:00|14.41|14.21|14.09|13.89|14.44|14.24|13.42|13.22|7071
1650319200000|2022-04-18 22:00:00|14.1|13.9|14.33|14.13|14.56|14.36|14.02|13.82|4253
1650405600000|2022-04-19 22:00:00|14.34|14.14|14.3|14.1|14.78|14.58|14.01|13.81|6035
1650492000000|2022-04-20 22:00:00|14.29|14.09|13.77|13.57|14.39|14.19|13.69|13.49|4419
1650578400000|2022-04-21 22:00:00|13.76|13.56|13.71|13.51|13.91|13.71|13.52|13.32|3814
1650664800000|2022-04-22 22:00:00|13.76|13.56|13.63|13.43|13.91|13.71|13.52|13.32|4297
1650751200000|2022-04-23 22:00:00|13.66|13.46|13.31|13.11|13.66|13.46|13.21|13.01|2656
1650837600000|2022-04-24 22:00:00|13.32|13.12|16.12|15.92|17.18|16.98|12.36|12.16|16767
1650924000000|2022-04-25 22:00:00|16.13|15.93|14.3|14.1|16.77|16.57|13.97|13.77|21945
1651010400000|2022-04-26 22:00:00|14.31|14.11|13.96|13.76|14.66|14.46|13.61|13.41|11090
1651096800000|2022-04-27 22:00:00|13.97|13.77|13.72|13.52|14.42|14.22|13.64|13.44|6738
1651183200000|2022-04-28 22:00:00|13.73|13.53|13.62|13.42|14.6|14.4|13.42|13.22|8606
1651269600000|2022-04-29 22:00:00|13.75|13.55|13.55|13.35|13.75|13.55|13.55|13.35|622
1651356000000|2022-04-30 22:00:00|13.21|13.01|13.29|13.09|13.71|13.51|12.53|12.33|7982
1651442400000|2022-05-01 22:00:00|13.28|13.08|13.22|13.02|13.5|13.3|12.87|12.67|6722
1651528800000|2022-05-02 22:00:00|13.23|13.03|13.04|12.84|13.34|13.14|12.75|12.55|4223
1651615200000|2022-05-03 22:00:00|13.03|12.83|13.65|13.45|13.72|13.52|12.95|12.75|5666
1651701600000|2022-05-04 22:00:00|13.66|13.46|12.95|12.75|13.87|13.67|12.69|12.49|8352
1651788000000|2022-05-05 22:00:00|12.96|12.76|12.82|12.62|13.05|12.85|12.45|12.25|7778
1651874400000|2022-05-06 22:00:00|12.79|12.59|12.65|12.45|13.33|13.13|12.65|12.45|3655
1651960800000|2022-05-07 22:00:00|12.66|12.46|12.69|12.49|12.93|12.73|12.39|12.19|6544
1652047200000|2022-05-08 22:00:00|12.7|12.5|10.95|10.75|12.71|12.51|10.63|10.43|12270
1652133600000|2022-05-09 22:00:00|10.96|10.76|11.18|10.98|11.93|11.73|10.06|9.86|14321
1652220000000|2022-05-10 22:00:00|10.68|10.48|8.33|8.13|11.18|10.98|7.41|7.21|22586
1652306400000|2022-05-11 22:00:00|8.32|8.12|8.25|8.05|9.07|8.87|6.64|6.44|27039
1652392800000|2022-05-12 22:00:00|8.26|8.06|9.07|8.87|9.71|9.51|7.96|7.76|19111
1652479200000|2022-05-13 22:00:00|9.13|8.93|8.9|8.7|9.24|9.04|8.44|8.24|6827
1652565600000|2022-05-14 22:00:00|8.91|8.71|9.04|8.84|9.16|8.96|8.74|8.54|6315
1652652000000|2022-05-15 22:00:00|9.27|9.07|8.92|8.72|9.41|9.21|8.67|8.47|7104
1652738400000|2022-05-16 22:00:00|8.93|8.73|9.14|8.94|9.22|9.02|8.78|8.58|5120
1652824800000|2022-05-17 22:00:00|9.15|8.95|8.62|8.42|9.19|8.99|8.5|8.3|4719
1652911200000|2022-05-18 22:00:00|8.61|8.41|8.7|8.5|8.85|8.65|8.23|8.03|5568
1652997600000|2022-05-19 22:00:00|8.69|8.49|8.49|8.29|8.89|8.69|8.35|8.15|4329
1653084000000|2022-05-20 22:00:00|8.52|8.32|8.5|8.3|8.63|8.43|8.45|8.25|1395
1653170400000|2022-05-21 22:00:00|8.49|8.29|8.62|8.42|8.75|8.55|8.47|8.27|1946
1653256800000|2022-05-22 22:00:00|8.63|8.43|8.5|8.4|8.93|8.74|8.4|8.3|4424
1653343200000|2022-05-23 22:00:00|8.51|8.41|8.38|8.28|8.51|8.41|8.07|7.97|5863
1653429600000|2022-05-24 22:00:00|8.39|8.29|8.41|8.31|8.5|8.4|8.26|8.16|4559
1653516000000|2022-05-25 22:00:00|8.42|8.32|7.96|7.86|8.43|8.33|7.56|7.46|7406
1653602400000|2022-05-26 22:00:00|7.95|7.85|8.16|8.06|9|8.9|7.66|7.56|13103
1653688800000|2022-05-27 22:00:00|8.33|8.23|8.21|8.11|8.35|8.25|8.13|8.03|3381
1653775200000|2022-05-28 22:00:00|8.2|8.1|8.26|8.16|8.38|8.28|8.03|7.93|2219
1653861600000|2022-05-29 22:00:00|8.32|8.22|8.77|8.67|8.83|8.73|8.26|8.16|9710
1653948000000|2022-05-30 22:00:00|8.78|8.68|8.65|8.55|8.9|8.8|8.36|8.26|12381
1654034400000|2022-05-31 22:00:00|8.64|8.54|8.07|7.97|8.99|8.89|7.93|7.83|11505
1654120800000|2022-06-01 22:00:00|8.06|7.96|8.31|8.21|8.32|8.22|8.05|7.95|7582
1654207200000|2022-06-02 22:00:00|8.32|8.22|8.13|8.03|8.36|8.26|7.98|7.88|10335
1654293600000|2022-06-03 22:00:00|8.32|8.22|8.22|8.12|8.36|8.26|7.98|7.88|14764
1654380000000|2022-06-04 22:00:00|8.22|8.12|8.24|8.14|8.27|8.17|8.11|8.01|5045
1654466400000|2022-06-05 22:00:00|8.23|8.13|8.28|8.18|8.52|8.42|8.14|8.04|17215
1654552800000|2022-06-06 22:00:00|8.27|8.17|8.22|8.12|8.31|8.21|7.82|7.72|11858
1654639200000|2022-06-07 22:00:00|8.21|8.11|8.05|7.95|8.24|8.14|7.93|7.83|12109
1654725600000|2022-06-08 22:00:00|8.04|7.94|8|7.9|8.15|8.05|7.94|7.84|8763
1654812000000|2022-06-09 22:00:00|7.99|7.89|7.62|7.52|8.02|7.92|7.47|7.37|9379
1654898400000|2022-06-10 22:00:00|7.65|7.55|7.09|6.99|7.7|7.6|6.84|6.74|6725
1654984800000|2022-06-11 22:00:00|7.1|7|6.64|6.54|7.16|7.06|6.39|6.29|10408
1655071200000|2022-06-12 22:00:00|6.63|6.53|5.57|5.47|6.67|6.57|5.28|5.18|29010
1655157600000|2022-06-13 22:00:00|5.58|5.48|5.39|5.29|5.89|5.79|5.03|4.93|20961
1655244000000|2022-06-14 22:00:00|5.4|5.3|5.97|5.87|6.07|5.97|5.09|4.99|20648
1655330400000|2022-06-15 22:00:00|5.98|5.88|5.63|5.53|6.44|6.34|5.56|5.46|17201
1655416800000|2022-06-16 22:00:00|5.64|5.54|5.75|5.65|5.86|5.76|5.47|5.37|16310
1655503200000|2022-06-17 22:00:00|5.3|5.2|5.26|5.16|5.75|5.65|4.97|4.87|7013
1655589600000|2022-06-18 22:00:00|5.25|5.15|6.18|6.08|6.34|6.24|5.16|5.06|13802
1655676000000|2022-06-19 22:00:00|6.17|6.07|5.99|5.89|6.21|6.11|5.79|5.69|17090
1655762400000|2022-06-20 22:00:00|5.98|5.88|6.63|6.53|7.03|6.93|5.93|5.83|16302
1655848800000|2022-06-21 22:00:00|6.64|6.54|6.24|6.14|6.71|6.61|6.15|6.05|16207
1655935200000|2022-06-22 22:00:00|6.25|6.15|6.39|6.29|6.52|6.42|6.19|6.09|12443
1656021600000|2022-06-23 22:00:00|6.4|6.3|6.74|6.64|6.9|6.8|6.38|6.28|11022
1656108000000|2022-06-24 22:00:00|6.85|6.75|6.9|6.8|6.98|6.88|6.56|6.46|4922
1656194400000|2022-06-25 22:00:00|6.89|6.79|7.73|7.63|7.81|7.71|6.77|6.67|10085
1656280800000|2022-06-26 22:00:00|7.72|7.62|7.25|7.15|7.93|7.83|7.1|7|20933
1656367200000|2022-06-27 22:00:00|7.24|7.14|6.81|6.71|7.38|7.28|6.73|6.63|23338
1656453600000|2022-06-28 22:00:00|6.81|6.71|7.07|6.97|7.21|7.11|6.46|6.36|24725
1656540000000|2022-06-29 22:00:00|7.06|6.96|6.4|6.3|7.13|7.03|6.28|6.18|23514
1656626400000|2022-06-30 22:00:00|6.39|6.29|6.71|6.61|6.89|6.79|6.34|6.24|23227
1656712800000|2022-07-01 22:00:00|6.7|6.6|6.76|6.66|6.85|6.75|6.66|6.56|5297
1656799200000|2022-07-02 22:00:00|6.75|6.65|6.75|6.65|6.8|6.7|6.53|6.43|8049
1656885600000|2022-07-03 22:00:00|6.76|6.66|6.91|6.81|6.97|6.87|6.62|6.52|16673
1656972000000|2022-07-04 22:00:00|6.92|6.82|6.87|6.77|7.05|6.95|6.6|6.5|18177
1657058400000|2022-07-05 22:00:00|6.86|6.76|6.88|6.78|6.95|6.85|6.67|6.57|15592
1657144800000|2022-07-06 22:00:00|6.89|6.79|7.1|7|7.17|7.07|6.83|6.73|13224
1657231200000|2022-07-07 22:00:00|7.11|7.01|7.08|6.98|7.4|7.3|6.87|6.77|10298
1657317600000|2022-07-08 22:00:00|7.02|6.92|7.02|6.92|7.07|6.97|6.94|6.84|3155
1657404000000|2022-07-09 22:00:00|7.01|6.91|6.79|6.69|7.04|6.94|6.68|6.58|5998
1657490400000|2022-07-10 22:00:00|6.78|6.68|6.35|6.25|6.8|6.7|6.31|6.21|11336
1657576800000|2022-07-11 22:00:00|6.34|6.24|6.07|5.97|6.36|6.26|6.05|5.95|9781
1657663200000|2022-07-12 22:00:00|6.06|5.96|6.1|6|6.28|6.18|5.81|5.71|10585
1657749600000|2022-07-13 22:00:00|6.11|6.01|6.23|6.13|6.32|6.22|6|5.9|9561
1657836000000|2022-07-14 22:00:00|6.24|6.14|6.39|6.29|6.49|6.39|6.21|6.11|6732
1657922400000|2022-07-15 22:00:00|6.24|6.14|6.45|6.35|6.53|6.43|6.23|6.13|2810
1658008800000|2022-07-16 22:00:00|6.44|6.34|6.48|6.38|6.6|6.5|6.37|6.27|3723
1658095200000|2022-07-17 22:00:00|6.49|6.39|6.64|6.54|6.94|6.84|6.34|6.24|9586
1658181600000|2022-07-18 22:00:00|6.63|6.53|7.03|6.93|7.08|6.98|6.59|6.49|11747
1658268000000|2022-07-19 22:00:00|7.02|6.92|7.22|7.12|7.75|7.65|6.82|6.72|15384
1658354400000|2022-07-20 22:00:00|7.21|7.11|7.06|6.96|7.21|7.11|6.74|6.64|10100
1658440800000|2022-07-21 22:00:00|7.05|6.95|6.8|6.7|7.19|7.09|6.73|6.63|8412
1658527200000|2022-07-22 22:00:00|6.97|6.87|6.77|6.67|6.98|6.88|6.65|6.55|3111
1658613600000|2022-07-23 22:00:00|6.78|6.68|6.91|6.81|6.94|6.84|6.78|6.68|4066
1658700000000|2022-07-24 22:00:00|6.9|6.8|6.5|6.4|6.94|6.84|6.37|6.27|6669
1658786400000|2022-07-25 22:00:00|6.49|6.39|6.18|6.08|6.5|6.4|6.06|5.96|5088
1658872800000|2022-07-26 22:00:00|6.19|6.09|6.59|6.49|6.64|6.54|6.19|6.09|5927
1658959200000|2022-07-27 22:00:00|6.58|6.48|7.02|6.92|7.14|7.04|6.57|6.47|7719
1659045600000|2022-07-28 22:00:00|7.03|6.93|7.02|6.92|7.3|7.2|6.78|6.68|11843
1659132000000|2022-07-29 22:00:00|6.99|6.89|7.04|6.94|7.51|7.41|6.98|6.88|4579
1659218400000|2022-07-30 22:00:00|7.03|6.93|7.04|6.94|7.28|7.18|6.91|6.81|5920
1659304800000|2022-07-31 22:00:00|7.05|6.95|6.86|6.76|7.18|7.08|6.74|6.64|9603
1659391200000|2022-08-01 22:00:00|6.87|6.77|6.79|6.69|6.96|6.86|6.6|6.5|9139
1659477600000|2022-08-02 22:00:00|6.78|6.68|6.8|6.7|6.89|6.79|6.56|6.46|6999
1659564000000|2022-08-03 22:00:00|6.79|6.69|6.69|6.59|6.81|6.71|6.62|6.52|5967
1659650400000|2022-08-04 22:00:00|6.7|6.6|6.99|6.89|7.08|6.98|6.69|6.59|7996
1659736800000|2022-08-05 22:00:00|7.03|6.93|6.98|6.88|7.07|6.97|6.92|6.82|1716
1659823200000|2022-08-06 22:00:00|6.97|6.87|7.01|6.91|7.05|6.95|6.79|6.69|2664
1659909600000|2022-08-07 22:00:00|7|6.9|7.06|6.96|7.31|7.21|6.91|6.81|9711
1659996000000|2022-08-08 22:00:00|7.07|6.97|6.99|6.89|7.48|7.38|6.83|6.73|11831
1660082400000|2022-08-09 22:00:00|7|6.9|7.16|7.06|7.2|7.1|6.72|6.62|11204
1660168800000|2022-08-10 22:00:00|7.17|7.07|7.19|7.09|7.6|7.5|7.12|7.02|13656
1660255200000|2022-08-11 22:00:00|7.18|7.08|7.26|7.16|7.29|7.19|7.02|6.92|10252
1660341600000|2022-08-12 22:00:00|7.44|7.34|7.38|7.28|7.52|7.42|7.29|7.19|2769
1660428000000|2022-08-13 22:00:00|7.39|7.29|8.07|7.97|8.51|8.41|7.31|7.21|13178
1660514400000|2022-08-14 22:00:00|8.06|7.96|7.75|7.65|8.31|8.21|7.52|7.42|19454
1660600800000|2022-08-15 22:00:00|7.76|7.66|8.64|8.54|9|8.9|7.59|7.49|26437
1660687200000|2022-08-16 22:00:00|8.63|8.53|8.08|7.98|8.95|8.85|7.99|7.89|15607
1660773600000|2022-08-17 22:00:00|8.07|7.97|7.82|7.72|8.28|8.18|7.76|7.66|13644
1660860000000|2022-08-18 22:00:00|7.81|7.71|6.96|6.86|7.84|7.74|6.82|6.72|16648
1660946400000|2022-08-19 22:00:00|7.07|6.97|7.05|6.95|7.11|7.01|6.82|6.72|3717
1661032800000|2022-08-20 22:00:00|7.04|6.94|7.06|6.96|7.13|7.03|6.79|6.69|4639
1661119200000|2022-08-21 22:00:00|7.05|6.95|6.77|6.67|7.06|6.96|6.57|6.47|9593
1661205600000|2022-08-22 22:00:00|6.76|6.66|6.91|6.81|6.97|6.87|6.74|6.64|8966
1661292000000|2022-08-23 22:00:00|6.9|6.8|6.92|6.82|7.02|6.92|6.75|6.65|8103
1661378400000|2022-08-24 22:00:00|6.93|6.83|6.97|6.87|7.23|7.13|6.81|6.71|8047
1661464800000|2022-08-25 22:00:00|6.96|6.86|6.62|6.52|7.01|6.91|6.5|6.4|10517
1661551200000|2022-08-26 22:00:00|6.39|6.29|6.35|6.25|6.46|6.36|6.29|6.19|1947