1637758800000|2021-11-24 13:00:00|21.715|21.545|21.6755|21.5055|21.715|21.545|21.6755|21.5055|21
1637766000000|2021-11-24 15:00:00|21.6185|21.4485|21.78|21.61|21.89|21.72|21.526|21.356|2378
1637769600000|2021-11-24 16:00:00|21.77|21.6|21.67|21.5|21.82|21.65|21.5|21.33|528
1637773200000|2021-11-24 17:00:00|21.68|21.51|21.7|21.53|21.88|21.71|21.56|21.39|507
1637776800000|2021-11-24 18:00:00|21.69|21.52|21.71|21.54|21.94|21.77|21.64|21.47|419
1637780400000|2021-11-24 19:00:00|21.7|21.53|21.68|21.51|21.74|21.57|21.57|21.4|392
1637784000000|2021-11-24 20:00:00|21.67|21.5|21.87|21.7|21.88|21.71|21.59|21.42|468
1637787600000|2021-11-24 21:00:00|21.88|21.71|21.85|21.68|21.92|21.75|21.79|21.62|376
1637791200000|2021-11-24 22:00:00|21.86|21.69|21.79|21.62|21.93|21.76|21.75|21.58|270
1637794800000|2021-11-24 23:00:00|21.8|21.63|21.84|21.67|21.91|21.74|21.76|21.59|369
1637798400000|2021-11-25 00:00:00|21.83|21.66|22.03|21.86|22.09|21.92|21.53|21.36|623
1637802000000|2021-11-25 01:00:00|22.04|21.87|22.08|21.91|22.19|22.02|21.87|21.7|527
1637805600000|2021-11-25 02:00:00|22.07|21.9|22.12|21.95|22.16|21.99|21.87|21.7|349
1637809200000|2021-11-25 03:00:00|22.11|21.94|22.03|21.86|22.15|21.98|21.98|21.81|274
1637812800000|2021-11-25 04:00:00|22.05|21.88|21.82|21.65|22.06|21.89|21.79|21.62|326
1637816400000|2021-11-25 05:00:00|21.83|21.66|21.76|21.59|21.91|21.74|21.72|21.55|257
1637820000000|2021-11-25 06:00:00|21.77|21.6|21.76|21.59|21.84|21.67|21.75|21.58|215
1637823600000|2021-11-25 07:00:00|21.77|21.6|21.86|21.69|21.88|21.71|21.76|21.59|267
1637827200000|2021-11-25 08:00:00|21.87|21.7|21.74|21.57|21.94|21.77|21.74|21.57|301
1637830800000|2021-11-25 09:00:00|21.73|21.56|21.73|21.56|21.76|21.59|21.6|21.43|284
1637834400000|2021-11-25 10:00:00|21.74|21.57|21.94|21.77|22.08|21.91|21.69|21.52|603
1637838000000|2021-11-25 11:00:00|21.93|21.76|22.07|21.9|22.14|21.97|21.88|21.71|536
1637841600000|2021-11-25 12:00:00|22.06|21.89|22.4|22.23|22.42|22.25|22.04|21.87|601
1637845200000|2021-11-25 13:00:00|22.41|22.24|22.28|22.11|22.43|22.26|22.23|22.06|544
1637848800000|2021-11-25 14:00:00|22.29|22.12|22.37|22.2|22.43|22.26|22.23|22.06|372
1637852400000|2021-11-25 15:00:00|22.36|22.19|22.26|22.09|22.4|22.23|22.21|22.04|417
1637856000000|2021-11-25 16:00:00|22.27|22.1|22.35|22.18|22.49|22.32|22.25|22.08|461
1637859600000|2021-11-25 17:00:00|22.34|22.17|22.58|22.41|23.04|22.87|22.34|22.17|936
1637863200000|2021-11-25 18:00:00|22.59|22.42|22.63|22.46|22.68|22.51|22.41|22.24|570
1637866800000|2021-11-25 19:00:00|22.64|22.47|22.46|22.29|22.66|22.49|22.31|22.14|507
1637870400000|2021-11-25 20:00:00|22.45|22.28|22.36|22.19|22.64|22.47|22.35|22.18|438
1637874000000|2021-11-25 21:00:00|22.37|22.2|22.26|22.09|22.46|22.29|22.24|22.07|327
1637877600000|2021-11-25 22:00:00|22.27|22.1|22.31|22.14|22.35|22.18|22.2|22.03|193
1637881200000|2021-11-25 23:00:00|22.3|22.13|22.24|22.07|22.4|22.23|22.2|22.03|197
1637884800000|2021-11-26 00:00:00|22.25|22.08|22.06|21.89|22.3|22.13|22.02|21.85|478
1637888400000|2021-11-26 01:00:00|22.05|21.88|22.09|21.92|22.2|22.03|22|21.83|398
1637892000000|2021-11-26 02:00:00|22.08|21.91|21.99|21.82|22.14|21.97|21.95|21.78|611
1637895600000|2021-11-26 03:00:00|21.98|21.81|21.92|21.75|22.03|21.86|21.89|21.72|517
1637899200000|2021-11-26 04:00:00|21.91|21.74|21.88|21.71|21.96|21.79|21.77|21.6|381
1637902800000|2021-11-26 05:00:00|21.87|21.7|21.87|21.7|21.89|21.72|21.7|21.53|422
1637906400000|2021-11-26 06:00:00|21.86|21.69|21.84|21.67|21.92|21.75|21.75|21.58|429
1637910000000|2021-11-26 07:00:00|21.83|21.66|21.52|21.35|21.86|21.69|21.3|21.13|876
1637913600000|2021-11-26 08:00:00|21.51|21.34|20.14|19.97|21.52|21.35|19.26|19.09|3591
1637917200000|2021-11-26 09:00:00|20.15|19.98|20.13|19.96|20.31|20.14|19.97|19.8|2131
1637920800000|2021-11-26 10:00:00|20.15|19.98|20.06|19.89|20.17|20|20.02|19.85|715
1637924400000|2021-11-26 11:00:00|20.05|19.88|19.87|19.7|20.27|20.1|19.85|19.68|937
1637928000000|2021-11-26 12:00:00|19.86|19.69|20.47|20.3|20.47|20.3|19.73|19.56|1253
1637931600000|2021-11-26 13:00:00|20.46|20.29|20.65|20.48|20.67|20.5|20.33|20.16|1012
1637935200000|2021-11-26 14:00:00|20.64|20.47|20.56|20.39|20.72|20.55|20.5|20.33|884
1637938800000|2021-11-26 15:00:00|20.55|20.38|20.5|20.33|20.57|20.4|20.34|20.17|913
1637942400000|2021-11-26 16:00:00|20.51|20.34|20.6|20.43|20.71|20.54|20.35|20.18|794
1637946000000|2021-11-26 17:00:00|20.61|20.44|20.51|20.34|20.75|20.58|20.45|20.28|696
1637949600000|2021-11-26 18:00:00|20.52|20.35|20.56|20.39|20.63|20.46|20.37|20.2|547
1637953200000|2021-11-26 19:00:00|20.55|20.38|20.52|20.35|20.71|20.54|20.51|20.34|429
1637956800000|2021-11-26 20:00:00|20.53|20.36|20.78|20.61|20.78|20.61|20.49|20.32|406
1637960400000|2021-11-26 21:00:00|20.77|20.6|20.51|20.34|20.81|20.64|20.51|20.34|457
1638000000000|2021-11-27 08:00:00|20.65|20.48|20.89|20.72|20.91|20.74|20.65|20.48|456
1638003600000|2021-11-27 09:00:00|20.88|20.71|20.71|20.54|20.97|20.8|20.69|20.52|371
1638007200000|2021-11-27 10:00:00|20.72|20.55|20.8|20.63|20.82|20.65|20.61|20.44|578
1638010800000|2021-11-27 11:00:00|20.81|20.64|20.73|20.56|20.84|20.67|20.67|20.5|307
1638014400000|2021-11-27 12:00:00|20.74|20.57|20.72|20.55|20.76|20.59|20.64|20.47|427
1638018000000|2021-11-27 13:00:00|20.71|20.54|20.82|20.65|20.94|20.77|20.67|20.5|477
1638021600000|2021-11-27 14:00:00|20.81|20.64|20.74|20.57|20.93|20.76|20.71|20.54|404
1638025200000|2021-11-27 15:00:00|20.73|20.56|20.81|20.64|20.86|20.69|20.72|20.55|373
1638028800000|2021-11-27 16:00:00|20.82|20.65|20.82|20.65|21.02|20.85|20.76|20.59|570
1638032400000|2021-11-27 17:00:00|20.83|20.66|20.84|20.67|20.98|20.81|20.82|20.65|561
1638036000000|2021-11-27 18:00:00|20.83|20.66|20.84|20.67|20.87|20.7|20.68|20.51|410
1638039600000|2021-11-27 19:00:00|20.85|20.68|20.73|20.56|20.85|20.68|20.71|20.54|417
1638043200000|2021-11-27 20:00:00|20.72|20.55|20.44|20.27|20.82|20.65|20.4|20.23|555
1638046800000|2021-11-27 21:00:00|20.43|20.26|20.62|20.45|20.64|20.47|20.31|20.14|838
1638050400000|2021-11-27 22:00:00|20.61|20.44|20.64|20.47|20.69|20.52|20.51|20.34|142
1638054000000|2021-11-27 23:00:00|20.65|20.48|20.6|20.43|20.66|20.49|20.42|20.25|284
1638057600000|2021-11-28 00:00:00|20.59|20.42|20.48|20.31|20.6|20.43|20.29|20.12|619
1638061200000|2021-11-28 01:00:00|20.47|20.3|20.13|19.96|20.53|20.36|20.06|19.89|629
1638064800000|2021-11-28 02:00:00|20.12|19.95|20.28|20.11|20.3|20.13|19.76|19.59|1079
1638068400000|2021-11-28 03:00:00|20.27|20.1|20.05|19.88|20.29|20.12|19.98|19.81|524
1638072000000|2021-11-28 04:00:00|20.04|19.87|19.96|19.79|20.15|19.98|19.93|19.76|587
1638075600000|2021-11-28 05:00:00|19.97|19.8|20.16|19.99|20.16|19.99|19.94|19.77|418
1638079200000|2021-11-28 06:00:00|20.15|19.98|20.18|20.01|20.23|20.06|20.04|19.87|339
1638082800000|2021-11-28 07:00:00|20.17|20|20.21|20.04|20.25|20.08|20.11|19.94|237
1638086400000|2021-11-28 08:00:00|20.2|20.03|20.07|19.9|20.27|20.1|20.01|19.84|256
1638090000000|2021-11-28 09:00:00|20.08|19.91|20.13|19.96|20.16|19.99|19.98|19.81|357
1638093600000|2021-11-28 10:00:00|20.12|19.95|20.25|20.08|20.33|20.16|20.06|19.89|359
1638097200000|2021-11-28 11:00:00|20.26|20.09|20.16|19.99|20.31|20.14|20.14|19.97|265
1638100800000|2021-11-28 12:00:00|20.17|20|20.14|19.97|20.2|20.03|20.03|19.86|308
1638104400000|2021-11-28 13:00:00|20.15|19.98|20.07|19.9|20.18|20.01|20.04|19.87|230
1638108000000|2021-11-28 14:00:00|20.08|19.91|20.05|19.88|20.11|19.94|19.92|19.75|366
1638111600000|2021-11-28 15:00:00|20.06|19.89|20.04|19.87|20.11|19.94|20|19.83|303
1638115200000|2021-11-28 16:00:00|20.03|19.86|19.91|19.74|20.03|19.86|19.8|19.63|377
1638118800000|2021-11-28 17:00:00|19.92|19.75|19.68|19.51|20|19.83|19.54|19.37|592
1638122400000|2021-11-28 18:00:00|19.67|19.5|19.72|19.55|19.75|19.58|19.32|19.15|920
1638126000000|2021-11-28 19:00:00|19.73|19.56|19.93|19.76|20|19.83|19.7|19.53|504
1638129600000|2021-11-28 20:00:00|19.94|19.77|20.12|19.95|20.13|19.96|19.94|19.77|302
1638133200000|2021-11-28 21:00:00|20.13|19.96|20.59|20.42|20.65|20.48|20.12|19.95|554
1638136800000|2021-11-28 22:00:00|20.6|20.43|20.39|20.22|20.76|20.59|20.38|20.21|530
1638140400000|2021-11-28 23:00:00|20.38|20.21|20.86|20.69|20.87|20.7|20.38|20.21|623
1638144000000|2021-11-29 00:00:00|20.85|20.68|20.87|20.7|20.96|20.79|20.75|20.58|608
1638147600000|2021-11-29 01:00:00|20.86|20.69|20.8|20.63|20.93|20.76|20.73|20.56|432
1638151200000|2021-11-29 02:00:00|20.79|20.62|20.59|20.42|20.8|20.63|20.58|20.41|290
1638154800000|2021-11-29 03:00:00|20.58|20.41|20.63|20.46|20.68|20.51|20.55|20.38|325
1638158400000|2021-11-29 04:00:00|20.62|20.45|20.56|20.39|20.7|20.53|20.56|20.39|456
1638162000000|2021-11-29 05:00:00|20.57|20.4|20.64|20.47|20.67|20.5|20.55|20.38|341
1638165600000|2021-11-29 06:00:00|20.65|20.48|20.81|20.64|20.81|20.64|20.63|20.46|345
1638169200000|2021-11-29 07:00:00|20.82|20.65|20.77|20.6|20.88|20.71|20.73|20.56|367
1638172800000|2021-11-29 08:00:00|20.78|20.61|20.66|20.49|20.83|20.66|20.62|20.45|391
1638176400000|2021-11-29 09:00:00|20.65|20.48|20.44|20.27|20.77|20.6|20.38|20.21|587
1638180000000|2021-11-29 10:00:00|20.43|20.26|20.61|20.44|20.65|20.48|20.42|20.25|573
1638183600000|2021-11-29 11:00:00|20.6|20.43|20.48|20.31|20.66|20.49|20.47|20.3|346
1638187200000|2021-11-29 12:00:00|20.47|20.3|20.54|20.37|20.58|20.41|20.46|20.29|400
1638190800000|2021-11-29 13:00:00|20.53|20.36|22.08|21.91|22.57|22.4|20.53|20.36|2567
1638194400000|2021-11-29 14:00:00|22.09|21.92|21.62|21.45|22.35|22.18|21.47|21.3|1386
1638198000000|2021-11-29 15:00:00|21.63|21.46|21.63|21.46|21.9|21.73|21.42|21.25|1004
1638201600000|2021-11-29 16:00:00|21.62|21.45|21.53|21.36|21.63|21.46|21.32|21.15|991
1638205200000|2021-11-29 17:00:00|21.52|21.35|21.68|21.51|21.79|21.62|21.5|21.33|1166
1638208800000|2021-11-29 18:00:00|21.69|21.52|21.78|21.61|21.88|21.71|21.62|21.45|836
1638212400000|2021-11-29 19:00:00|21.77|21.6|21.6|21.43|21.8|21.63|21.58|21.41|745
1638216000000|2021-11-29 20:00:00|21.59|21.42|21.65|21.48|21.71|21.54|21.47|21.3|705
1638219600000|2021-11-29 21:00:00|21.66|21.49|21.86|21.69|21.98|21.81|21.63|21.46|551
1638223200000|2021-11-29 22:00:00|21.85|21.68|21.63|21.46|21.85|21.68|21.61|21.44|418
1638226800000|2021-11-29 23:00:00|21.64|21.47|21.6|21.43|21.73|21.56|21.54|21.37|710
1638230400000|2021-11-30 00:00:00|21.61|21.44|22.16|21.99|22.16|21.99|21.59|21.42|866
1638234000000|2021-11-30 01:00:00|22.17|22|21.77|21.6|22.17|22|21.67|21.5|1074
1638237600000|2021-11-30 02:00:00|21.76|21.59|21.84|21.67|22|21.83|21.75|21.58|659
1638241200000|2021-11-30 03:00:00|21.83|21.66|22.25|22.08|22.61|22.44|21.71|21.54|1467
1638244800000|2021-11-30 04:00:00|22.26|22.09|22.45|22.28|22.83|22.66|22.18|22.01|1191
1638248400000|2021-11-30 05:00:00|22.44|22.27|21.8|21.63|22.54|22.37|21.8|21.63|1164
1638252000000|2021-11-30 06:00:00|21.79|21.62|21.92|21.75|21.93|21.76|21.41|21.24|1038
1638255600000|2021-11-30 07:00:00|21.91|21.74|21.72|21.55|21.95|21.78|21.58|21.41|752
1638259200000|2021-11-30 08:00:00|21.73|21.56|21.8|21.63|22.01|21.84|21.58|21.41|1028
1638262800000|2021-11-30 09:00:00|21.79|21.62|21.76|21.59|21.9|21.73|21.66|21.49|988
1638266400000|2021-11-30 10:00:00|21.77|21.6|21.94|21.77|22|21.83|21.7|21.53|873
1638270000000|2021-11-30 11:00:00|21.93|21.76|22.23|22.06|22.4|22.23|21.84|21.67|1218
1638273600000|2021-11-30 12:00:00|22.22|22.05|22.22|22.05|22.57|22.4|22.21|22.04|1510
1638277200000|2021-11-30 13:00:00|22.23|22.06|22.27|22.1|22.41|22.24|22.11|21.94|1103
1638280800000|2021-11-30 14:00:00|22.26|22.09|22.27|22.1|22.39|22.22|22.2|22.03|1040
1638284400000|2021-11-30 15:00:00|22.28|22.11|21.84|21.67|22.42|22.25|21.84|21.67|1320
1638288000000|2021-11-30 16:00:00|21.83|21.66|21.54|21.37|21.96|21.79|21.52|21.35|1649
1638291600000|2021-11-30 17:00:00|21.55|21.38|21.69|21.52|21.73|21.56|21.37|21.2|913
1638295200000|2021-11-30 18:00:00|21.68|21.51|21.96|21.79|21.96|21.79|21.63|21.46|631
1638298800000|2021-11-30 19:00:00|21.95|21.78|21.77|21.6|21.95|21.78|21.71|21.54|688
1638302400000|2021-11-30 20:00:00|21.78|21.61|21.69|21.52|21.8|21.63|21.61|21.44|543
1638306000000|2021-11-30 21:00:00|21.68|21.51|21.67|21.5|21.78|21.61|21.54|21.37|537
1638309600000|2021-11-30 22:00:00|21.66|21.49|21.76|21.59|21.87|21.7|21.63|21.46|371
1638313200000|2021-11-30 23:00:00|21.77|21.6|21.56|21.39|21.84|21.67|21.52|21.35|584
1638316800000|2021-12-01 00:00:00|21.57|21.4|21.69|21.52|21.81|21.64|21.45|21.28|803
1638320400000|2021-12-01 01:00:00|21.68|21.51|21.62|21.45|21.98|21.81|21.54|21.37|790
1638324000000|2021-12-01 02:00:00|21.61|21.44|21.74|21.57|21.78|21.61|21.56|21.39|474
1638327600000|2021-12-01 03:00:00|21.73|21.56|21.71|21.54|21.77|21.6|21.58|21.41|510
1638331200000|2021-12-01 04:00:00|21.72|21.55|21.61|21.44|21.73|21.56|21.54|21.37|580
1638334800000|2021-12-01 05:00:00|21.6|21.43|21.45|21.28|21.63|21.46|21.42|21.25|540
1638338400000|2021-12-01 06:00:00|21.46|21.29|21.6|21.43|21.6|21.43|21.39|21.22|454
1638342000000|2021-12-01 07:00:00|21.61|21.44|21.65|21.48|21.7|21.53|21.54|21.37|458
1638345600000|2021-12-01 08:00:00|21.66|21.49|21.53|21.36|21.79|21.62|21.48|21.31|795
1638349200000|2021-12-01 09:00:00|21.54|21.37|21.55|21.38|21.58|21.41|21.44|21.27|670
1638352800000|2021-12-01 10:00:00|21.54|21.37|21.48|21.31|21.58|21.41|21.43|21.26|552
1638356400000|2021-12-01 11:00:00|21.47|21.3|21.44|21.27|21.48|21.31|21.23|21.06|747
1638360000000|2021-12-01 12:00:00|21.45|21.28|21.42|21.25|21.53|21.36|21.4|21.23|553
1638363600000|2021-12-01 13:00:00|21.41|21.24|21.52|21.35|21.64|21.47|21.4|21.23|581
1638367200000|2021-12-01 14:00:00|21.51|21.34|21.69|21.52|21.71|21.54|21.51|21.34|639
1638370800000|2021-12-01 15:00:00|21.7|21.53|21.64|21.47|21.72|21.55|21.54|21.37|502
1638374400000|2021-12-01 16:00:00|21.65|21.48|21.56|21.39|21.72|21.55|21.55|21.38|478
1638378000000|2021-12-01 17:00:00|21.57|21.4|21.42|21.25|21.62|21.45|21.42|21.25|472
1638381600000|2021-12-01 18:00:00|21.41|21.24|21.27|21.1|21.45|21.28|21.27|21.1|551
1638385200000|2021-12-01 19:00:00|21.26|21.09|21.16|20.99|21.31|21.14|21.04|20.87|592
1638388800000|2021-12-01 20:00:00|21.17|21|20.83|20.66|21.17|21|20.75|20.58|861
1638392400000|2021-12-01 21:00:00|20.82|20.65|20.86|20.69|20.88|20.71|20.68|20.51|733
1638396000000|2021-12-01 22:00:00|20.85|20.68|20.89|20.72|20.94|20.77|20.76|20.59|349
1638399600000|2021-12-01 23:00:00|20.88|20.71|21.02|20.85|21.05|20.88|20.88|20.71|543
1638403200000|2021-12-02 00:00:00|21.01|20.84|20.87|20.7|21.03|20.86|20.74|20.57|597
1638406800000|2021-12-02 01:00:00|20.86|20.69|20.94|20.77|20.99|20.82|20.8|20.63|681
1638410400000|2021-12-02 02:00:00|20.95|20.78|20.8|20.63|20.95|20.78|20.77|20.6|390
1638414000000|2021-12-02 03:00:00|20.79|20.62|20.49|20.32|20.79|20.62|20.28|20.11|1115
1638417600000|2021-12-02 04:00:00|20.5|20.33|20.61|20.44|20.64|20.47|20.47|20.3|630
1638421200000|2021-12-02 05:00:00|20.6|20.43|20.67|20.5|20.71|20.54|20.59|20.42|551
1638424800000|2021-12-02 06:00:00|20.66|20.49|20.66|20.49|20.67|20.5|20.59|20.42|515
1638428400000|2021-12-02 07:00:00|20.67|20.5|20.7|20.53|20.78|20.61|20.65|20.48|638
1638432000000|2021-12-02 08:00:00|20.69|20.52|22.18|22.01|22.3|22.13|20.67|20.5|1609
1638435600000|2021-12-02 09:00:00|22.17|22|21.51|21.34|22.39|22.22|21.38|21.21|1643
1638439200000|2021-12-02 10:00:00|21.5|21.33|21.74|21.57|21.85|21.68|21.42|21.25|1070
1638442800000|2021-12-02 11:00:00|21.75|21.58|21.63|21.46|21.8|21.63|21.35|21.18|1167
1638446400000|2021-12-02 12:00:00|21.62|21.45|21.59|21.42|21.71|21.54|21.42|21.25|1177
1638450000000|2021-12-02 13:00:00|21.58|21.41|21.31|21.14|21.76|21.59|21.18|21.01|1267
1638453600000|2021-12-02 14:00:00|21.32|21.15|21.36|21.19|21.43|21.26|21.21|21.04|1064
1638457200000|2021-12-02 15:00:00|21.35|21.18|21.17|21|21.45|21.28|21|20.83|1233
1638460800000|2021-12-02 16:00:00|21.18|21.01|21.03|20.86|21.21|21.04|20.85|20.68|1160
1638464400000|2021-12-02 17:00:00|21.04|20.87|21.1|20.93|21.12|20.95|20.94|20.77|715
1638468000000|2021-12-02 18:00:00|21.09|20.92|20.97|20.8|21.09|20.92|20.81|20.64|765
1638471600000|2021-12-02 19:00:00|20.98|20.81|20.92|20.75|21.03|20.86|20.86|20.69|560
1638475200000|2021-12-02 20:00:00|20.93|20.76|21.1|20.93|21.14|20.97|20.87|20.7|600
1638478800000|2021-12-02 21:00:00|21.09|20.92|21.23|21.06|21.37|21.2|21.09|20.92|678
1638482400000|2021-12-02 22:00:00|21.22|21.05|21.17|21|21.29|21.12|21.14|20.97|393
1638486000000|2021-12-02 23:00:00|21.18|21.01|21.04|20.87|21.18|21.01|20.99|20.82|611
1638489600000|2021-12-03 00:00:00|21.05|20.88|21.1|20.93|21.18|21.01|21|20.83|850
1638493200000|2021-12-03 01:00:00|21.09|20.92|21.03|20.86|21.24|21.07|20.99|20.82|690
1638496800000|2021-12-03 02:00:00|21.02|20.85|20.78|20.61|21.08|20.91|20.72|20.55|713
1638500400000|2021-12-03 03:00:00|20.77|20.6|20.83|20.66|20.9|20.73|20.73|20.56|576
1638504000000|2021-12-03 04:00:00|20.84|20.67|20.94|20.77|20.97|20.8|20.79|20.62|419
1638507600000|2021-12-03 05:00:00|20.93|20.76|21|20.83|21.06|20.89|20.89|20.72|618
1638511200000|2021-12-03 06:00:00|21.01|20.84|21.09|20.92|21.12|20.95|21|20.83|440
1638514800000|2021-12-03 07:00:00|21.1|20.93|21.05|20.88|21.19|21.02|21|20.83|462
1638518400000|2021-12-03 08:00:00|21.04|20.87|21.04|20.87|21.1|20.93|20.99|20.82|472
1638522000000|2021-12-03 09:00:00|21.03|20.86|21.05|20.88|21.07|20.9|20.94|20.77|315
1638525600000|2021-12-03 10:00:00|21.06|20.89|21.08|20.91|21.2|21.03|21.02|20.85|582
1638529200000|2021-12-03 11:00:00|21.09|20.92|21.02|20.85|21.17|21|20.95|20.78|552
1638532800000|2021-12-03 12:00:00|21.01|20.84|21.04|20.87|21.14|20.97|21|20.83|543
1638536400000|2021-12-03 13:00:00|21.05|20.88|21.06|20.89|21.3|21.13|21.01|20.84|798
1638540000000|2021-12-03 14:00:00|21.07|20.9|20.78|20.61|21.07|20.9|20.74|20.57|700
1638543600000|2021-12-03 15:00:00|20.77|20.6|20.6|20.43|20.81|20.64|20.51|20.34|793
1638547200000|2021-12-03 16:00:00|20.59|20.42|20.14|19.97|20.6|20.43|20.06|19.89|1274
1638550800000|2021-12-03 17:00:00|20.13|19.96|20.32|20.15|20.39|20.22|20.02|19.85|885
1638554400000|2021-12-03 18:00:00|20.31|20.14|20.35|20.18|20.43|20.26|20.21|20.04|661
1638558000000|2021-12-03 19:00:00|20.36|20.19|20.04|19.87|20.37|20.2|19.95|19.78|1049
1638561600000|2021-12-03 20:00:00|20.05|19.88|20.04|19.87|20.1|19.93|19.3|19.13|2044
1638565200000|2021-12-03 21:00:00|20.03|19.86|20.14|19.97|20.2|20.03|20.02|19.85|740
1638604800000|2021-12-04 08:00:00|16.24|16.07|16.52|16.35|16.73|16.56|16.2|16.03|892
1638608400000|2021-12-04 09:00:00|16.51|16.34|16.93|16.76|16.96|16.79|16.48|16.31|1035
1638612000000|2021-12-04 10:00:00|16.94|16.77|16.91|16.74|16.94|16.77|16.46|16.29|1040
1638615600000|2021-12-04 11:00:00|16.9|16.73|16.09|15.92|16.9|16.73|16.08|15.91|1201
1638619200000|2021-12-04 12:00:00|16.08|15.91|16.31|16.14|16.48|16.31|16.08|15.91|1169
1638622800000|2021-12-04 13:00:00|16.32|16.15|16.89|16.72|16.89|16.72|16.27|16.1|794
1638626400000|2021-12-04 14:00:00|16.88|16.71|17.49|17.32|17.61|17.44|16.68|16.51|1026
1638630000000|2021-12-04 15:00:00|17.48|17.31|17.71|17.54|17.91|17.74|17.43|17.26|1057
1638633600000|2021-12-04 16:00:00|17.7|17.53|17.44|17.27|17.8|17.63|17.43|17.26|897
1638637200000|2021-12-04 17:00:00|17.43|17.26|17.67|17.5|17.76|17.59|17.38|17.21|771
1638640800000|2021-12-04 18:00:00|17.66|17.49|17.99|17.82|17.99|17.82|17.6|17.43|596
1638644400000|2021-12-04 19:00:00|17.98|17.81|18.17|18|18.36|18.19|17.86|17.69|601
1638648000000|2021-12-04 20:00:00|18.18|18.01|17.83|17.66|18.18|18.01|17.78|17.61|703
1638651600000|2021-12-04 21:00:00|17.84|17.67|17.73|17.56|17.94|17.77|17.65|17.48|682
1638655200000|2021-12-04 22:00:00|17.74|17.57|18.02|17.85|18.02|17.85|17.7|17.53|400
1638658800000|2021-12-04 23:00:00|18.04|17.87|17.96|17.79|18.27|18.1|17.91|17.74|722
1638662400000|2021-12-05 00:00:00|17.97|17.8|17.72|17.55|18.22|18.05|17.5|17.33|981
1638666000000|2021-12-05 01:00:00|17.71|17.54|17.46|17.29|17.73|17.56|17.34|17.17|756
1638669600000|2021-12-05 02:00:00|17.45|17.28|17.55|17.38|17.56|17.39|17.3|17.13|480
1638673200000|2021-12-05 03:00:00|17.54|17.37|17.95|17.78|18.07|17.9|17.51|17.34|464
1638676800000|2021-12-05 04:00:00|17.96|17.79|17.79|17.62|18.15|17.98|17.75|17.58|441
1638680400000|2021-12-05 05:00:00|17.8|17.63|17.98|17.81|18|17.83|17.78|17.61|296
1638684000000|2021-12-05 06:00:00|17.97|17.8|17.89|17.72|17.97|17.8|17.79|17.62|289
1638687600000|2021-12-05 07:00:00|17.88|17.71|17.72|17.55|17.95|17.78|17.65|17.48|308
1638691200000|2021-12-05 08:00:00|17.71|17.54|17.83|17.66|17.89|17.72|17.65|17.48|461
1638694800000|2021-12-05 09:00:00|17.82|17.65|17.5|17.33|17.83|17.66|17.4|17.23|667
1638698400000|2021-12-05 10:00:00|17.51|17.34|17.58|17.41|17.7|17.53|17.47|17.3|510
1638702000000|2021-12-05 11:00:00|17.59|17.42|17.57|17.4|17.69|17.52|17.47|17.3|542
1638705600000|2021-12-05 12:00:00|17.56|17.39|17.63|17.46|17.74|17.57|17.4|17.23|554
1638709200000|2021-12-05 13:00:00|17.62|17.45|17.49|17.32|17.62|17.45|17.42|17.25|323
1638712800000|2021-12-05 14:00:00|17.48|17.31|17|16.83|17.51|17.34|16.98|16.81|1135
1638716400000|2021-12-05 15:00:00|16.99|16.82|16.71|16.54|17.23|17.06|16.34|16.17|1797
1638720000000|2021-12-05 16:00:00|16.72|16.55|16.94|16.77|17.13|16.96|16.64|16.47|1532
1638723600000|2021-12-05 17:00:00|16.95|16.78|17.19|17.02|17.27|17.1|16.86|16.69|849
1638727200000|2021-12-05 18:00:00|17.18|17.01|17.04|16.87|17.2|17.03|17.02|16.85|513
1638730800000|2021-12-05 19:00:00|17.05|16.88|17.02|16.85|17.06|16.89|16.74|16.57|929
1638734400000|2021-12-05 20:00:00|17.03|16.86|17.04|16.87|17.11|16.94|16.8|16.63|613
1638738000000|2021-12-05 21:00:00|17.03|16.86|17.08|16.91|17.12|16.95|16.78|16.61|874
1638741600000|2021-12-05 22:00:00|17.07|16.9|17.19|17.02|17.2|17.03|16.88|16.71|550
1638745200000|2021-12-05 23:00:00|17.2|17.03|17.25|17.08|17.36|17.19|17.08|16.91|963
1638748800000|2021-12-06 00:00:00|17.26|17.09|16.84|16.67|17.27|17.1|16.66|16.49|1393
1638752400000|2021-12-06 01:00:00|16.85|16.68|17.03|16.86|17.15|16.98|16.79|16.62|1050
1638756000000|2021-12-06 02:00:00|17.04|16.87|17.17|17|17.39|17.22|17.02|16.85|856
1638759600000|2021-12-06 03:00:00|17.18|17.01|17.2|17.03|17.33|17.16|17.17|17|681
1638763200000|2021-12-06 04:00:00|17.21|17.04|17.1|16.93|17.31|17.14|17.09|16.92|547
1638766800000|2021-12-06 05:00:00|17.09|16.92|16.89|16.72|17.14|16.97|16.89|16.72|382
1638770400000|2021-12-06 06:00:00|16.88|16.71|16.65|16.48|17.04|16.87|16.65|16.48|544
1638774000000|2021-12-06 07:00:00|16.66|16.49|16.62|16.45|16.72|16.55|16.33|16.16|1261
1638777600000|2021-12-06 08:00:00|16.61|16.44|16.65|16.48|17.07|16.9|16.37|16.2|1559
1638781200000|2021-12-06 09:00:00|16.64|16.47|16.23|16.06|16.7|16.53|16.11|15.94|1284
1638784800000|2021-12-06 10:00:00|16.22|16.05|16.26|16.09|16.46|16.29|16.1|15.93|974
1638788400000|2021-12-06 11:00:00|16.25|16.08|16.71|16.54|16.76|16.59|16.05|15.88|1262
1638792000000|2021-12-06 12:00:00|16.7|16.53|16.68|16.51|17.12|16.95|16.53|16.36|1156
1638795600000|2021-12-06 13:00:00|16.69|16.52|16.66|16.49|16.91|16.74|16.57|16.4|770
1638799200000|2021-12-06 14:00:00|16.65|16.48|16.71|16.54|16.94|16.77|16.51|16.34|951
1638802800000|2021-12-06 15:00:00|16.7|16.53|17.34|17.17|17.82|17.65|16.6|16.43|1383
1638806400000|2021-12-06 16:00:00|17.35|17.18|17.4|17.23|17.64|17.47|17.18|17.01|1051
1638810000000|2021-12-06 17:00:00|17.41|17.24|17.42|17.25|17.81|17.64|17.35|17.18|914
1638813600000|2021-12-06 18:00:00|17.41|17.24|17.47|17.3|17.5|17.33|17.3|17.13|671
1638817200000|2021-12-06 19:00:00|17.48|17.31|17.52|17.35|17.61|17.44|17.46|17.29|626
1638820800000|2021-12-06 20:00:00|17.51|17.34|17.49|17.32|17.73|17.56|17.48|17.31|585
1638824400000|2021-12-06 21:00:00|17.5|17.33|17.85|17.68|18.01|17.84|17.48|17.31|755
1638828000000|2021-12-06 22:00:00|17.86|17.69|17.98|17.81|18.17|18|17.83|17.66|815
1638831600000|2021-12-06 23:00:00|17.99|17.82|17.9|17.73|18|17.83|17.77|17.6|576
1638835200000|2021-12-07 00:00:00|17.91|17.74|18.01|17.84|18.08|17.91|17.85|17.68|824
1638838800000|2021-12-07 01:00:00|18|17.83|18.06|17.89|18.5|18.33|17.95|17.78|998
1638842400000|2021-12-07 02:00:00|18.05|17.88|17.88|17.71|18.15|17.98|17.87|17.7|796
1638846000000|2021-12-07 03:00:00|17.87|17.7|18.05|17.88|18.21|18.04|17.84|17.67|843
1638849600000|2021-12-07 04:00:00|18.04|17.87|17.95|17.78|18.22|18.05|17.83|17.66|654
1638853200000|2021-12-07 05:00:00|17.97|17.8|17.96|17.79|18.02|17.85|17.9|17.73|381
1638856800000|2021-12-07 06:00:00|17.97|17.8|18.12|17.95|18.15|17.98|17.96|17.79|379
1638860400000|2021-12-07 07:00:00|18.13|17.96|18.04|17.87|18.19|18.02|17.95|17.78|544
1638864000000|2021-12-07 08:00:00|18.06|17.89|18.18|18.01|18.2|18.03|17.96|17.79|595
1638867600000|2021-12-07 09:00:00|18.17|18|18.13|17.96|18.28|18.11|18.07|17.9|493
1638871200000|2021-12-07 10:00:00|18.14|17.97|18.17|18|18.21|18.04|18.02|17.85|380
1638874800000|2021-12-07 11:00:00|18.16|17.99|18.26|18.09|18.3|18.13|18.13|17.96|436
1638878400000|2021-12-07 12:00:00|18.27|18.1|17.87|17.7|18.49|18.32|17.69|17.52|1001
1638882000000|2021-12-07 13:00:00|17.86|17.69|18.07|17.9|18.1|17.93|17.85|17.68|601
1638885600000|2021-12-07 14:00:00|18.08|17.91|18.27|18.1|18.27|18.1|18.01|17.84|642
1638889200000|2021-12-07 15:00:00|18.26|18.09|18.22|18.05|18.38|18.21|18.14|17.97|759
1638892800000|2021-12-07 16:00:00|18.23|18.06|18.08|17.91|18.26|18.09|17.91|17.74|805
1638896400000|2021-12-07 17:00:00|18.09|17.92|18.07|17.9|18.18|18.01|17.93|17.76|830
1638900000000|2021-12-07 18:00:00|18.06|17.89|18.05|17.88|18.12|17.95|17.98|17.81|853
1638903600000|2021-12-07 19:00:00|18.04|17.87|18.04|17.87|18.13|17.96|17.9|17.73|864
1638907200000|2021-12-07 20:00:00|18.05|17.88|17.88|17.71|18.12|17.95|17.73|17.56|879
1638910800000|2021-12-07 21:00:00|17.89|17.72|17.93|17.76|18.05|17.88|17.84|17.67|539
1638914400000|2021-12-07 22:00:00|17.92|17.75|17.64|17.47|17.95|17.78|17.58|17.41|527
1638918000000|2021-12-07 23:00:00|17.63|17.46|17.74|17.57|17.83|17.66|17.61|17.44|464
1638921600000|2021-12-08 00:00:00|17.73|17.56|17.88|17.71|17.89|17.72|17.41|17.24|1083
1638925200000|2021-12-08 01:00:00|17.87|17.7|17.85|17.68|18.14|17.97|17.81|17.64|719
1638928800000|2021-12-08 02:00:00|17.84|17.67|17.84|17.67|18.01|17.84|17.83|17.66|481
1638932400000|2021-12-08 03:00:00|17.85|17.68|17.77|17.6|17.97|17.8|17.73|17.56|503
1638936000000|2021-12-08 04:00:00|17.76|17.59|17.85|17.68|17.88|17.71|17.75|17.58|438
1638939600000|2021-12-08 05:00:00|17.86|17.69|17.89|17.72|17.99|17.82|17.79|17.62|375
1638943200000|2021-12-08 06:00:00|17.88|17.71|18.15|17.98|18.15|17.98|17.88|17.71|506
1638946800000|2021-12-08 07:00:00|18.16|17.99|18.12|17.95|18.19|18.02|18|17.83|513
1638950400000|2021-12-08 08:00:00|18.13|17.96|18.13|17.96|18.31|18.14|18.03|17.86|473
1638954000000|2021-12-08 09:00:00|18.14|17.97|18.02|17.85|18.29|18.12|17.99|17.82|551
1638957600000|2021-12-08 10:00:00|18.01|17.84|17.51|17.34|18.12|17.95|17.5|17.33|867
1638961200000|2021-12-08 11:00:00|17.5|17.33|17.56|17.39|17.64|17.47|17.36|17.19|993
1638964800000|2021-12-08 12:00:00|17.55|17.38|17.81|17.64|17.83|17.66|17.34|17.17|740
1638968400000|2021-12-08 13:00:00|17.8|17.63|17.63|17.46|17.81|17.64|17.58|17.41|969
1638972000000|2021-12-08 14:00:00|17.62|17.45|18.02|17.85|18.08|17.91|17.58|17.41|1023
1638975600000|2021-12-08 15:00:00|18.01|17.84|18.02|17.85|18.16|17.99|17.94|17.77|1050
1638979200000|2021-12-08 16:00:00|18.01|17.84|17.97|17.8|18.09|17.92|17.86|17.69|912
1638982800000|2021-12-08 17:00:00|17.98|17.81|17.99|17.82|18.05|17.88|17.93|17.76|545
1638986400000|2021-12-08 18:00:00|18|17.83|18.1|17.93|18.1|17.93|17.91|17.74|577
1638990000000|2021-12-08 19:00:00|18.09|17.92|18.05|17.88|18.16|17.99|18|17.83|602
1638993600000|2021-12-08 20:00:00|18.06|17.89|18.08|17.91|18.13|17.96|18.01|17.84|508
1638997200000|2021-12-08 21:00:00|18.07|17.9|18.04|17.87|18.13|17.96|18|17.83|350
1639000800000|2021-12-08 22:00:00|18.03|17.86|17.92|17.75|18.06|17.89|17.86|17.69|333
1639004400000|2021-12-08 23:00:00|17.93|17.76|18.02|17.85|18.03|17.86|17.87|17.7|267
1639008000000|2021-12-09 00:00:00|18.03|17.86|18.09|17.92|18.27|18.1|18|17.83|424
1639011600000|2021-12-09 01:00:00|18.08|17.91|17.99|17.82|18.14|17.97|17.98|17.81|317
1639015200000|2021-12-09 02:00:00|17.98|17.81|17.83|17.66|18.04|17.87|17.72|17.55|640
1639018800000|2021-12-09 03:00:00|17.84|17.67|17.78|17.61|17.85|17.68|17.68|17.51|437
1639022400000|2021-12-09 04:00:00|17.77|17.6|17.9|17.73|17.91|17.74|17.76|17.59|474
1639026000000|2021-12-09 05:00:00|17.91|17.74|17.79|17.62|17.91|17.74|17.78|17.61|371
1639029600000|2021-12-09 06:00:00|17.78|17.61|17.73|17.56|17.84|17.67|17.64|17.47|414
1639033200000|2021-12-09 07:00:00|17.74|17.57|17.85|17.68|17.92|17.75|17.6|17.43|649
1639036800000|2021-12-09 08:00:00|17.84|17.67|17.77|17.6|17.85|17.68|17.64|17.47|544
1639040400000|2021-12-09 09:00:00|17.76|17.59|18.07|17.9|18.08|17.91|17.54|17.37|886
1639044000000|2021-12-09 10:00:00|18.06|17.89|17.95|17.78|18.07|17.9|17.81|17.64|709
1639047600000|2021-12-09 11:00:00|17.94|17.77|17.88|17.71|17.99|17.82|17.77|17.6|462
1639051200000|2021-12-09 12:00:00|17.87|17.7|17.9|17.73|18|17.83|17.77|17.6|756
1639054800000|2021-12-09 13:00:00|17.89|17.72|17.85|17.68|17.9|17.73|17.71|17.54|599
1639058400000|2021-12-09 14:00:00|17.84|17.67|17.47|17.3|17.89|17.72|17.43|17.26|897
1639062000000|2021-12-09 15:00:00|17.46|17.29|17.41|17.24|17.56|17.39|17.18|17.01|1075
1639065600000|2021-12-09 16:00:00|17.4|17.23|17.64|17.47|17.67|17.5|17.33|17.16|930
1639069200000|2021-12-09 17:00:00|17.65|17.48|17.4|17.23|18.38|18.21|17.38|17.21|934
1639072800000|2021-12-09 18:00:00|17.41|17.24|17.18|17.01|17.49|17.32|17.01|16.84|1127
1639076400000|2021-12-09 19:00:00|17.17|17|17.31|17.14|17.41|17.24|17.16|16.99|766
1639080000000|2021-12-09 20:00:00|17.3|17.13|17.23|17.06|17.33|17.16|17.03|16.86|800
1639083600000|2021-12-09 21:00:00|17.22|17.05|17.3|17.13|17.35|17.18|17.14|16.97|524
1639087200000|2021-12-09 22:00:00|17.29|17.12|17.25|17.08|17.43|17.26|17.18|17.01|258
1639090800000|2021-12-09 23:00:00|17.26|17.09|17.01|16.84|17.32|17.15|16.98|16.81|384
1639094400000|2021-12-10 00:00:00|17|16.83|17.14|16.97|17.39|17.22|17|16.83|753
1639098000000|2021-12-10 01:00:00|17.15|16.98|17.23|17.06|17.32|17.15|17.04|16.87|593
1639101600000|2021-12-10 02:00:00|17.22|17.05|17.26|17.09|17.35|17.18|17.15|16.98|530
1639105200000|2021-12-10 03:00:00|17.27|17.1|17.2|17.03|17.27|17.1|17.11|16.94|268
1639108800000|2021-12-10 04:00:00|17.21|17.04|17.14|16.97|17.29|17.12|17.09|16.92|444
1639112400000|2021-12-10 05:00:00|17.15|16.98|17.11|16.94|17.24|17.07|17.02|16.85|505
1639116000000|2021-12-10 06:00:00|17.12|16.95|16.87|16.7|17.17|17|16.85|16.68|535
1639119600000|2021-12-10 07:00:00|16.85|16.68|16.71|16.54|16.9|16.73|16.65|16.48|609
1639123200000|2021-12-10 08:00:00|16.73|16.56|16.9|16.73|16.94|16.77|16.71|16.54|489
1639126800000|2021-12-10 09:00:00|16.91|16.74|17.02|16.85|17.04|16.87|16.8|16.63|485
1639130400000|2021-12-10 10:00:00|17.01|16.84|16.97|16.8|17.09|16.92|16.95|16.78|398
1639134000000|2021-12-10 11:00:00|16.98|16.81|17.15|16.98|17.16|16.99|16.97|16.8|514
1639137600000|2021-12-10 12:00:00|17.13|16.96|17.26|17.09|17.28|17.11|17.13|16.96|554
1639141200000|2021-12-10 13:00:00|17.25|17.08|17.44|17.27|17.55|17.38|17.16|16.99|725
1639144800000|2021-12-10 14:00:00|17.45|17.28|16.88|16.71|17.52|17.35|16.81|16.64|800
1639148400000|2021-12-10 15:00:00|16.87|16.7|16.83|16.66|17.05|16.88|16.73|16.56|824
1639152000000|2021-12-10 16:00:00|16.84|16.67|16.86|16.69|16.98|16.81|16.54|16.37|946
1639155600000|2021-12-10 17:00:00|16.87|16.7|17|16.83|17.02|16.85|16.76|16.59|611
1639159200000|2021-12-10 18:00:00|16.99|16.82|16.91|16.74|17.11|16.94|16.89|16.72|607
1639162800000|2021-12-10 19:00:00|16.9|16.73|16.95|16.78|17.06|16.89|16.85|16.68|484
1639166400000|2021-12-10 20:00:00|16.94|16.77|16.94|16.77|17.03|16.86|16.84|16.67|525
1639170000000|2021-12-10 21:00:00|16.95|16.78|16.77|16.6|17|16.83|16.77|16.6|264
1639209600000|2021-12-11 08:00:00|16.76|16.59|16.83|16.66|17.01|16.84|16.72|16.55|695
1639213200000|2021-12-11 09:00:00|16.84|16.67|16.87|16.7|16.9|16.73|16.77|16.6|431
1639216800000|2021-12-11 10:00:00|16.86|16.69|16.86|16.69|16.91|16.74|16.82|16.65|434
1639220400000|2021-12-11 11:00:00|16.87|16.7|16.86|16.69|16.92|16.75|16.8|16.63|316
1639224000000|2021-12-11 12:00:00|16.87|16.7|16.92|16.75|16.95|16.78|16.83|16.66|419
1639227600000|2021-12-11 13:00:00|16.91|16.74|16.88|16.71|16.99|16.82|16.82|16.65|542
1639231200000|2021-12-11 14:00:00|16.87|16.7|16.94|16.77|16.96|16.79|16.81|16.64|473
1639234800000|2021-12-11 15:00:00|16.95|16.78|16.95|16.78|17|16.83|16.84|16.67|467
1639238400000|2021-12-11 16:00:00|16.96|16.79|16.95|16.78|17.09|16.92|16.91|16.74|523
1639242000000|2021-12-11 17:00:00|16.96|16.79|16.94|16.77|16.97|16.8|16.89|16.72|431
1639245600000|2021-12-11 18:00:00|16.95|16.78|16.87|16.7|16.96|16.79|16.86|16.69|405
1639249200000|2021-12-11 19:00:00|16.86|16.69|16.75|16.58|16.9|16.73|16.73|16.56|272
1639252800000|2021-12-11 20:00:00|16.76|16.59|16.79|16.62|16.85|16.68|16.74|16.57|288
1639256400000|2021-12-11 21:00:00|16.78|16.61|16.82|16.65|16.85|16.68|16.73|16.56|264
1639260000000|2021-12-11 22:00:00|16.81|16.64|16.87|16.7|16.89|16.72|16.81|16.64|171
1639263600000|2021-12-11 23:00:00|16.86|16.69|16.98|16.81|17.02|16.85|16.86|16.69|379
1639267200000|2021-12-12 00:00:00|16.99|16.82|16.96|16.79|17.02|16.85|16.87|16.7|483
1639270800000|2021-12-12 01:00:00|16.95|16.78|16.9|16.73|17.06|16.89|16.89|16.72|410
1639274400000|2021-12-12 02:00:00|16.89|16.72|16.86|16.69|16.95|16.78|16.85|16.68|431
1639278000000|2021-12-12 03:00:00|16.87|16.7|16.89|16.72|16.93|16.76|16.83|16.66|231
1639281600000|2021-12-12 04:00:00|16.9|16.73|16.82|16.65|16.9|16.73|16.76|16.59|273
1639285200000|2021-12-12 05:00:00|16.81|16.64|16.82|16.65|16.91|16.74|16.8|16.63|288
1639288800000|2021-12-12 06:00:00|16.81|16.64|16.92|16.75|16.92|16.75|16.8|16.63|259
1639292400000|2021-12-12 07:00:00|16.91|16.74|16.92|16.75|16.95|16.78|16.86|16.69|137
1639296000000|2021-12-12 08:00:00|16.93|16.76|16.81|16.64|16.93|16.76|16.77|16.6|205
1639299600000|2021-12-12 09:00:00|16.82|16.65|16.72|16.55|16.87|16.7|16.71|16.54|225
1639303200000|2021-12-12 10:00:00|16.73|16.56|16.75|16.58|16.77|16.6|16.66|16.49|278
1639306800000|2021-12-12 11:00:00|16.76|16.59|16.83|16.66|16.89|16.72|16.72|16.55|394
1639310400000|2021-12-12 12:00:00|16.84|16.67|16.81|16.64|16.9|16.73|16.8|16.63|348
1639314000000|2021-12-12 13:00:00|16.82|16.65|16.87|16.7|16.89|16.72|16.81|16.64|272
1639317600000|2021-12-12 14:00:00|16.88|16.71|16.9|16.73|16.92|16.75|16.83|16.66|349
1639321200000|2021-12-12 15:00:00|16.89|16.72|16.8|16.63|16.89|16.72|16.78|16.61|191
1639324800000|2021-12-12 16:00:00|16.81|16.64|17.01|16.84|17.22|17.05|16.78|16.61|518
1639328400000|2021-12-12 17:00:00|17.02|16.85|17.22|17.05|17.23|17.06|16.99|16.82|748
1639332000000|2021-12-12 18:00:00|17.23|17.06|17.22|17.05|17.35|17.18|17.17|17|649
1639335600000|2021-12-12 19:00:00|17.23|17.06|17.15|16.98|17.27|17.1|17.15|16.98|432
1639339200000|2021-12-12 20:00:00|17.16|16.99|17.23|17.06|17.37|17.2|17.13|16.96|444
1639342800000|2021-12-12 21:00:00|17.24|17.07|17.14|16.97|17.25|17.08|17.11|16.94|254
1639346400000|2021-12-12 22:00:00|17.15|16.98|17.2|17.03|17.2|17.03|17.11|16.94|156
1639350000000|2021-12-12 23:00:00|17.19|17.02|17.06|16.89|17.21|17.04|17.04|16.87|380
1639353600000|2021-12-13 00:00:00|17.05|16.88|16.94|16.77|17.13|16.96|16.93|16.76|571
1639357200000|2021-12-13 01:00:00|16.93|16.76|16.48|16.31|16.93|16.76|16.48|16.31|742
1639360800000|2021-12-13 02:00:00|16.47|16.3|16.57|16.4|16.59|16.42|16.42|16.25|462
1639364400000|2021-12-13 03:00:00|16.56|16.39|16.59|16.42|16.68|16.51|16.54|16.37|400
1639368000000|2021-12-13 04:00:00|16.58|16.41|16.68|16.51|16.71|16.54|16.58|16.41|274
1639371600000|2021-12-13 05:00:00|16.69|16.52|16.71|16.54|16.72|16.55|16.6|16.43|304
1639375200000|2021-12-13 06:00:00|16.7|16.53|16.56|16.39|16.72|16.55|16.53|16.36|310
1639378800000|2021-12-13 07:00:00|16.55|16.38|16.49|16.32|16.62|16.45|16.46|16.29|525
1639382400000|2021-12-13 08:00:00|16.48|16.31|16.59|16.42|16.64|16.47|16.38|16.21|485
1639386000000|2021-12-13 09:00:00|16.58|16.41|16.53|16.36|16.61|16.44|16.47|16.3|408
1639389600000|2021-12-13 10:00:00|16.52|16.35|16.55|16.38|16.58|16.41|16.45|16.28|390
1639393200000|2021-12-13 11:00:00|16.54|16.37|16.59|16.42|16.63|16.46|16.51|16.34|412
1639396800000|2021-12-13 12:00:00|16.58|16.41|16.48|16.31|16.66|16.49|16.46|16.29|383
1639400400000|2021-12-13 13:00:00|16.47|16.3|16.44|16.27|16.49|16.32|16.27|16.1|705
1639404000000|2021-12-13 14:00:00|16.43|16.26|16.22|16.05|16.44|16.27|16.07|15.9|946
1639407600000|2021-12-13 15:00:00|16.21|16.04|15.9|15.73|16.22|16.05|15.73|15.56|1019
1639411200000|2021-12-13 16:00:00|15.89|15.72|15.94|15.77|16.08|15.91|15.75|15.58|1218
1639414800000|2021-12-13 17:00:00|15.93|15.76|16.05|15.88|16.3|16.13|15.89|15.72|779
1639418400000|2021-12-13 18:00:00|16.06|15.89|15.92|15.75|16.08|15.91|15.86|15.69|559
1639422000000|2021-12-13 19:00:00|15.93|15.76|15.57|15.4|15.93|15.76|15.24|15.07|1382
1639425600000|2021-12-13 20:00:00|15.58|15.41|15.64|15.47|15.72|15.55|15.54|15.37|825
1639429200000|2021-12-13 21:00:00|15.65|15.48|15.77|15.6|15.82|15.65|15.54|15.37|683
1639432800000|2021-12-13 22:00:00|15.76|15.59|15.97|15.8|15.99|15.82|15.72|15.55|359
1639436400000|2021-12-13 23:00:00|15.98|15.81|15.83|15.66|16.03|15.86|15.81|15.64|366
1639440000000|2021-12-14 00:00:00|15.82|15.65|15.85|15.68|15.98|15.81|15.68|15.51|538
1639443600000|2021-12-14 01:00:00|15.86|15.69|15.81|15.64|15.88|15.71|15.68|15.51|334
1639447200000|2021-12-14 02:00:00|15.82|15.65|15.84|15.67|15.88|15.71|15.73|15.56|441
1639450800000|2021-12-14 03:00:00|15.85|15.68|15.83|15.66|16.03|15.86|15.74|15.57|517
1639454400000|2021-12-14 04:00:00|15.84|15.67|15.85|15.68|15.93|15.76|15.78|15.61|360
1639458000000|2021-12-14 05:00:00|15.84|15.67|15.78|15.61|16.16|15.99|15.76|15.59|587
1639461600000|2021-12-14 06:00:00|15.79|15.62|15.8|15.63|15.91|15.74|15.59|15.42|665
1639465200000|2021-12-14 07:00:00|15.81|15.64|16.06|15.89|16.21|16.04|15.79|15.62|451
1639468800000|2021-12-14 08:00:00|16.07|15.9|16.18|16.01|16.21|16.04|16.01|15.84|508
1639472400000|2021-12-14 09:00:00|16.17|16|15.94|15.77|16.2|16.03|15.93|15.76|431
1639476000000|2021-12-14 10:00:00|15.95|15.78|18.87|18.7|20.3|20.13|15.94|15.77|2650
1639479600000|2021-12-14 11:00:00|18.86|18.69|21.23|21.06|21.98|21.81|18.79|18.62|3697
1639483200000|2021-12-14 12:00:00|21.22|21.05|20.33|20.16|21.49|21.32|19.94|19.77|3316
1639486800000|2021-12-14 13:00:00|20.34|20.17|19.96|19.79|20.78|20.61|19.63|19.46|2396
1639490400000|2021-12-14 14:00:00|19.95|19.78|19.3|19.13|20.13|19.96|19|18.83|2049
1639494000000|2021-12-14 15:00:00|19.29|19.12|18.96|18.79|19.36|19.19|18.75|18.58|1715
1639497600000|2021-12-14 16:00:00|18.95|18.78|19.25|19.08|19.38|19.21|18.78|18.61|1562
1639501200000|2021-12-14 17:00:00|19.24|19.07|18.76|18.59|19.33|19.16|18.76|18.59|1331
1639504800000|2021-12-14 18:00:00|18.77|18.6|18.03|17.86|19.02|18.85|17.99|17.82|1471
1639508400000|2021-12-14 19:00:00|18.04|17.87|18.1|17.93|18.38|18.21|17.95|17.78|998
1639512000000|2021-12-14 20:00:00|18.09|17.92|18.55|18.38|18.78|18.61|18.08|17.91|1129
1639515600000|2021-12-14 21:00:00|18.54|18.37|18.79|18.62|19.06|18.89|18.46|18.29|1186
1639519200000|2021-12-14 22:00:00|18.8|18.63|18.8|18.63|19.12|18.95|18.58|18.41|803
1639522800000|2021-12-14 23:00:00|18.79|18.62|19.19|19.02|19.27|19.1|18.71|18.54|1102
1639526400000|2021-12-15 00:00:00|19.18|19.01|18.24|18.07|19.21|19.04|18.2|18.03|1492
1639530000000|2021-12-15 01:00:00|18.23|18.06|18.4|18.23|18.51|18.34|18.21|18.04|894
1639533600000|2021-12-15 02:00:00|18.41|18.24|18.27|18.1|18.45|18.28|18.04|17.87|847
1639537200000|2021-12-15 03:00:00|18.26|18.09|18.45|18.28|18.53|18.36|18.15|17.98|752
1639540800000|2021-12-15 04:00:00|18.44|18.27|18.1|17.93|18.57|18.4|18.04|17.87|927
1639544400000|2021-12-15 05:00:00|18.09|17.92|17.99|17.82|18.13|17.96|17.75|17.58|852
1639548000000|2021-12-15 06:00:00|18|17.83|18.01|17.84|18.15|17.98|17.92|17.75|625
1639551600000|2021-12-15 07:00:00|18|17.83|18.17|18|18.26|18.09|17.92|17.75|656
1639555200000|2021-12-15 08:00:00|18.18|18.01|18.25|18.08|18.44|18.27|18.14|17.97|799
1639558800000|2021-12-15 09:00:00|18.26|18.09|18.2|18.03|18.28|18.11|18.07|17.9|582
1639562400000|2021-12-15 10:00:00|18.21|18.04|18.11|17.94|18.26|18.09|18.06|17.89|514
1639566000000|2021-12-15 11:00:00|18.12|17.95|18.01|17.84|18.15|17.98|17.91|17.74|590
1639569600000|2021-12-15 12:00:00|18|17.83|17.65|17.48|18.1|17.93|17.62|17.45|780
1639573200000|2021-12-15 13:00:00|17.64|17.47|17.76|17.59|17.86|17.69|17.63|17.46|497
1639576800000|2021-12-15 14:00:00|17.77|17.6|17.68|17.51|17.95|17.78|17.63|17.46|669
1639580400000|2021-12-15 15:00:00|17.67|17.5|17.18|17.01|17.74|17.57|17.18|17.01|795
1639584000000|2021-12-15 16:00:00|17.19|17.02|17.51|17.34|17.56|17.39|17.16|16.99|956
1639587600000|2021-12-15 17:00:00|17.52|17.35|17.57|17.4|17.67|17.5|17.37|17.2|677
1639591200000|2021-12-15 18:00:00|17.56|17.39|17.8|17.63|17.99|17.82|17.52|17.35|895
1639594800000|2021-12-15 19:00:00|17.81|17.64|18.35|18.18|18.69|18.52|17.61|17.44|1912
1639598400000|2021-12-15 20:00:00|18.36|18.19|18.3|18.13|18.59|18.42|18.26|18.09|1062
1639602000000|2021-12-15 21:00:00|18.31|18.14|18.22|18.05|18.34|18.17|18.16|17.99|580
1639605600000|2021-12-15 22:00:00|18.23|18.06|18.04|17.87|18.25|18.08|17.99|17.82|295
1639609200000|2021-12-15 23:00:00|18.05|17.88|18.19|18.02|18.26|18.09|18.05|17.88|418
1639612800000|2021-12-16 00:00:00|18.2|18.03|18.21|18.04|18.41|18.24|18.13|17.96|650
1639616400000|2021-12-16 01:00:00|18.2|18.03|18.22|18.05|18.25|18.08|18.04|17.87|506
1639620000000|2021-12-16 02:00:00|18.23|18.06|18.26|18.09|18.32|18.15|18.16|17.99|405
1639623600000|2021-12-16 03:00:00|18.27|18.1|18.19|18.02|18.29|18.12|18.12|17.95|370
1639627200000|2021-12-16 04:00:00|18.2|18.03|18.01|17.84|18.22|18.05|17.94|17.77|400
1639630800000|2021-12-16 05:00:00|18.02|17.85|17.96|17.79|18.13|17.96|17.96|17.79|353
1639634400000|2021-12-16 06:00:00|17.97|17.8|18.11|17.94|18.11|17.94|17.97|17.8|254
1639638000000|2021-12-16 07:00:00|18.1|17.93|18.03|17.86|18.23|18.06|18.02|17.85|313
1639641600000|2021-12-16 08:00:00|18.04|17.87|18.07|17.9|18.1|17.93|17.98|17.81|327
1639645200000|2021-12-16 09:00:00|18.08|17.91|18.17|18|18.2|18.03|18.06|17.89|327
1639648800000|2021-12-16 10:00:00|18.18|18.01|18.39|18.22|18.61|18.44|18.18|18.01|621
1639652400000|2021-12-16 11:00:00|18.38|18.21|18.36|18.19|18.41|18.24|18.21|18.04|471
1639656000000|2021-12-16 12:00:00|18.35|18.18|18.1|17.93|18.37|18.2|18.08|17.91|630
1639659600000|2021-12-16 13:00:00|18.11|17.94|18.22|18.05|18.27|18.1|18|17.83|622
1639663200000|2021-12-16 14:00:00|18.21|18.04|18.05|17.88|18.21|18.04|18.04|17.87|454
1639666800000|2021-12-16 15:00:00|18.04|17.87|18.06|17.89|18.11|17.94|17.88|17.71|568
1639670400000|2021-12-16 16:00:00|18.07|17.9|17.95|17.78|18.08|17.91|17.82|17.65|614
1639674000000|2021-12-16 17:00:00|17.94|17.77|17.76|17.59|17.95|17.78|17.76|17.59|417
1639677600000|2021-12-16 18:00:00|17.75|17.58|17.78|17.61|17.92|17.75|17.73|17.56|335
1639681200000|2021-12-16 19:00:00|17.77|17.6|17.54|17.37|17.92|17.75|17.46|17.29|542
1639684800000|2021-12-16 20:00:00|17.55|17.38|17.57|17.4|17.7|17.53|17.53|17.36|540
1639688400000|2021-12-16 21:00:00|17.58|17.41|17.7|17.53|17.73|17.56|17.58|17.41|370
1639692000000|2021-12-16 22:00:00|17.69|17.52|17.64|17.47|17.72|17.55|17.41|17.24|468
1639695600000|2021-12-16 23:00:00|17.63|17.46|17.41|17.24|17.63|17.46|17.33|17.16|495
1639699200000|2021-12-17 00:00:00|17.4|17.23|17.57|17.4|17.58|17.41|17.33|17.16|480
1639702800000|2021-12-17 01:00:00|17.56|17.39|17.58|17.41|17.64|17.47|17.52|17.35|462
1639706400000|2021-12-17 02:00:00|17.57|17.4|17.59|17.42|17.61|17.44|17.48|17.31|285
1639710000000|2021-12-17 03:00:00|17.58|17.41|17.61|17.44|17.64|17.47|17.51|17.34|411
1639713600000|2021-12-17 04:00:00|17.6|17.43|17.65|17.48|17.66|17.49|17.6|17.43|302
1639717200000|2021-12-17 05:00:00|17.66|17.49|17.64|17.47|17.75|17.58|17.6|17.43|401
1639720800000|2021-12-17 06:00:00|17.65|17.48|17.52|17.35|17.71|17.54|17.51|17.34|444
1639724400000|2021-12-17 07:00:00|17.53|17.36|17.33|17.16|17.53|17.36|17.23|17.06|542
1639728000000|2021-12-17 08:00:00|17.32|17.15|17.41|17.24|17.45|17.28|17.3|17.13|422
1639731600000|2021-12-17 09:00:00|17.4|17.23|17.43|17.26|17.49|17.32|17.33|17.16|396
1639735200000|2021-12-17 10:00:00|17.42|17.25|17.2|17.03|17.43|17.26|17.16|16.99|602
1639738800000|2021-12-17 11:00:00|17.21|17.04|17.06|16.89|17.28|17.11|17.01|16.84|599
1639742400000|2021-12-17 12:00:00|17.05|16.88|17.09|16.92|17.19|17.02|16.96|16.79|705
1639746000000|2021-12-17 13:00:00|17.08|16.91|17.02|16.85|17.14|16.97|16.98|16.81|589
1639749600000|2021-12-17 14:00:00|17.03|16.86|16.54|16.37|17.04|16.87|16.25|16.08|1287
1639753200000|2021-12-17 15:00:00|16.53|16.36|16.93|16.76|16.95|16.78|16.35|16.18|1136
1639756800000|2021-12-17 16:00:00|16.92|16.75|17.27|17.1|17.39|17.22|16.85|16.68|805
1639760400000|2021-12-17 17:00:00|17.26|17.09|17.01|16.84|17.26|17.09|16.96|16.79|742
1639764000000|2021-12-17 18:00:00|17|16.83|17.12|16.95|17.14|16.97|16.94|16.77|719
1639767600000|2021-12-17 19:00:00|17.11|16.94|17.04|16.87|17.14|16.97|17.03|16.86|720
1639771200000|2021-12-17 20:00:00|17.05|16.88|16.84|16.67|17.08|16.91|16.81|16.64|768
1639774800000|2021-12-17 21:00:00|16.83|16.66|17.08|16.91|17.17|17|16.81|16.64|676
1639814400000|2021-12-18 08:00:00|17.23|17.06|17.2|17.03|17.34|17.17|17.17|17|355
1639818000000|2021-12-18 09:00:00|17.21|17.04|17.35|17.18|17.38|17.21|17.2|17.03|262
1639821600000|2021-12-18 10:00:00|17.36|17.19|17.5|17.33|17.65|17.48|17.36|17.19|580
1639825200000|2021-12-18 11:00:00|17.49|17.32|17.37|17.2|17.52|17.35|17.33|17.16|480
1639828800000|2021-12-18 12:00:00|17.38|17.21|17.37|17.2|17.42|17.25|17.32|17.15|408
1639832400000|2021-12-18 13:00:00|17.36|17.19|17.2|17.03|17.38|17.21|17.19|17.02|398
1639836000000|2021-12-18 14:00:00|17.19|17.02|17.37|17.2|17.39|17.22|17.18|17.01|313
1639839600000|2021-12-18 15:00:00|17.38|17.21|17.33|17.16|17.46|17.29|17.31|17.14|354
1639843200000|2021-12-18 16:00:00|17.34|17.17|17.26|17.09|17.34|17.17|17.24|17.07|251
1639846800000|2021-12-18 17:00:00|17.27|17.1|17.23|17.06|17.31|17.14|17.21|17.04|309
1639850400000|2021-12-18 18:00:00|17.22|17.05|17.34|17.17|17.36|17.19|17.22|17.05|287
1639854000000|2021-12-18 19:00:00|17.35|17.18|17.32|17.15|17.4|17.23|17.21|17.04|298
1639857600000|2021-12-18 20:00:00|17.31|17.14|17.3|17.13|17.31|17.14|17.24|17.07|222
1639861200000|2021-12-18 21:00:00|17.29|17.12|17.36|17.19|17.38|17.21|17.26|17.09|401
1639864800000|2021-12-18 22:00:00|17.37|17.2|17.32|17.15|17.4|17.23|17.3|17.13|146
1639868400000|2021-12-18 23:00:00|17.31|17.14|17.33|17.16|17.35|17.18|17.25|17.08|255
1639872000000|2021-12-19 00:00:00|17.32|17.15|17.2|17.03|17.33|17.16|17.14|16.97|375
1639875600000|2021-12-19 01:00:00|17.19|17.02|17.14|16.97|17.26|17.09|17.1|16.93|526
1639879200000|2021-12-19 02:00:00|17.13|16.96|17.29|17.12|17.32|17.15|17.13|16.96|219
1639882800000|2021-12-19 03:00:00|17.3|17.13|17.36|17.19|17.49|17.32|17.3|17.13|582
1639886400000|2021-12-19 04:00:00|17.37|17.2|17.45|17.28|17.56|17.39|17.37|17.2|334
1639890000000|2021-12-19 05:00:00|17.46|17.29|17.36|17.19|17.47|17.3|17.33|17.16|271
1639893600000|2021-12-19 06:00:00|17.35|17.18|17.35|17.18|17.39|17.22|17.32|17.15|192
1639897200000|2021-12-19 07:00:00|17.34|17.17|17.44|17.27|17.48|17.31|17.33|17.16|232
1639900800000|2021-12-19 08:00:00|17.45|17.28|17.39|17.22|17.46|17.29|17.34|17.17|177
1639904400000|2021-12-19 09:00:00|17.38|17.21|17.28|17.11|17.4|17.23|17.26|17.09|369
1639908000000|2021-12-19 10:00:00|17.27|17.1|17.23|17.06|17.28|17.11|17.17|17|251
1639911600000|2021-12-19 11:00:00|17.22|17.05|17.2|17.03|17.24|17.07|17.15|16.98|274
1639915200000|2021-12-19 12:00:00|17.19|17.02|17.25|17.08|17.26|17.09|17.14|16.97|238
1639918800000|2021-12-19 13:00:00|17.24|17.07|17.32|17.15|17.34|17.17|17.15|16.98|387
1639922400000|2021-12-19 14:00:00|17.33|17.16|17.28|17.11|17.45|17.28|17.22|17.05|683
1639926000000|2021-12-19 15:00:00|17.29|17.12|17.24|17.07|17.29|17.12|17.2|17.03|234
1639929600000|2021-12-19 16:00:00|17.23|17.06|17.19|17.02|17.32|17.15|17.18|17.01|389
1639933200000|2021-12-19 17:00:00|17.18|17.01|17.26|17.09|17.26|17.09|17.13|16.96|300
1639936800000|2021-12-19 18:00:00|17.25|17.08|17.26|17.09|17.28|17.11|17.19|17.02|210
1639940400000|2021-12-19 19:00:00|17.25|17.08|17.1|16.93|17.28|17.11|17.06|16.89|538
1639944000000|2021-12-19 20:00:00|17.09|16.92|17.08|16.91|17.14|16.97|17.03|16.86|298
1639947600000|2021-12-19 21:00:00|17.09|16.92|17.06|16.89|17.12|16.95|17.03|16.86|298
1639951200000|2021-12-19 22:00:00|17.05|16.88|17.17|17|17.21|17.04|17.01|16.84|249
1639954800000|2021-12-19 23:00:00|17.18|17.01|17.03|16.86|17.21|17.04|17.01|16.84|308
1639958400000|2021-12-20 00:00:00|17.02|16.85|17.1|16.93|17.1|16.93|16.85|16.68|547
1639962000000|2021-12-20 01:00:00|17.09|16.92|17.05|16.88|17.17|17|16.96|16.79|441
1639965600000|2021-12-20 02:00:00|17.04|16.87|17.08|16.91|17.15|16.98|16.99|16.82|421
1639969200000|2021-12-20 03:00:00|17.07|16.9|17.09|16.92|17.15|16.98|16.99|16.82|337
1639972800000|2021-12-20 04:00:00|17.08|16.91|17.13|16.96|17.15|16.98|17.02|16.85|324
1639976400000|2021-12-20 05:00:00|17.14|16.97|16.76|16.59|17.16|16.99|16.74|16.57|404
1639980000000|2021-12-20 06:00:00|16.77|16.6|16.79|16.62|16.81|16.64|16.63|16.46|486
1639983600000|2021-12-20 07:00:00|16.78|16.61|16.74|16.57|16.79|16.62|16.66|16.49|450
1639987200000|2021-12-20 08:00:00|16.75|16.58|16.67|16.5|16.77|16.6|16.64|16.47|385
1639990800000|2021-12-20 09:00:00|16.66|16.49|16.27|16.1|16.69|16.52|16.24|16.07|791
1639994400000|2021-12-20 10:00:00|16.28|16.11|16.39|16.22|16.48|16.31|16.27|16.1|653
1639998000000|2021-12-20 11:00:00|16.38|16.21|16.51|16.34|16.53|16.36|16.35|16.18|557
1640001600000|2021-12-20 12:00:00|16.52|16.35|16.36|16.19|16.52|16.35|16.31|16.14|601
1640005200000|2021-12-20 13:00:00|16.37|16.2|16.37|16.2|16.46|16.29|16.28|16.11|619
1640008800000|2021-12-20 14:00:00|16.36|16.19|16.51|16.34|16.51|16.34|16.21|16.04|822
1640012400000|2021-12-20 15:00:00|16.5|16.33|16.34|16.17|16.5|16.33|16.33|16.16|591
1640016000000|2021-12-20 16:00:00|16.33|16.16|16.5|16.33|16.51|16.34|16.28|16.11|588
1640019600000|2021-12-20 17:00:00|16.51|16.34|16.43|16.26|16.54|16.37|16.42|16.25|495
1640023200000|2021-12-20 18:00:00|16.44|16.27|16.53|16.36|16.54|16.37|16.42|16.25|444
1640026800000|2021-12-20 19:00:00|16.54|16.37|16.82|16.65|16.85|16.68|16.51|16.34|508
1640030400000|2021-12-20 20:00:00|16.83|16.66|16.93|16.76|16.97|16.8|16.8|16.63|608
1640034000000|2021-12-20 21:00:00|16.94|16.77|16.83|16.66|17.06|16.89|16.83|16.66|510
1640037600000|2021-12-20 22:00:00|16.84|16.67|16.68|16.51|16.89|16.72|16.68|16.51|305
1640041200000|2021-12-20 23:00:00|16.69|16.52|16.8|16.63|16.88|16.71|16.69|16.52|444
1640044800000|2021-12-21 00:00:00|16.81|16.64|16.77|16.6|16.87|16.7|16.75|16.58|404
1640048400000|2021-12-21 01:00:00|16.78|16.61|16.77|16.6|16.8|16.63|16.67|16.5|518
1640052000000|2021-12-21 02:00:00|16.78|16.61|16.8|16.63|16.8|16.63|16.74|16.57|381
1640055600000|2021-12-21 03:00:00|16.79|16.62|17.07|16.9|17.09|16.92|16.78|16.61|391
1640059200000|2021-12-21 04:00:00|17.08|16.91|17.06|16.89|17.26|17.09|17.06|16.89|445
1640062800000|2021-12-21 05:00:00|17.07|16.9|17.16|16.99|17.23|17.06|17.06|16.89|370
1640066400000|2021-12-21 06:00:00|17.17|17|17.11|16.94|17.17|17|17.06|16.89|456
1640070000000|2021-12-21 07:00:00|17.12|16.95|17.09|16.92|17.14|16.97|17.05|16.88|240
1640073600000|2021-12-21 08:00:00|17.08|16.91|17.12|16.95|17.19|17.02|16.99|16.82|537
1640077200000|2021-12-21 09:00:00|17.13|16.96|17.15|16.98|17.21|17.04|17.1|16.93|409
1640080800000|2021-12-21 10:00:00|17.16|16.99|17.12|16.95|17.26|17.09|17.12|16.95|364
1640084400000|2021-12-21 11:00:00|17.13|16.96|17.14|16.97|17.16|16.99|17.09|16.92|308
1640088000000|2021-12-21 12:00:00|17.13|16.96|17.15|16.98|17.33|17.16|17.1|16.93|471
1640091600000|2021-12-21 13:00:00|17.14|16.97|17.19|17.02|17.2|17.03|17.07|16.9|434
1640095200000|2021-12-21 14:00:00|17.2|17.03|17.04|16.87|17.2|17.03|17.03|16.86|453
1640098800000|2021-12-21 15:00:00|17.05|16.88|16.96|16.79|17.09|16.92|16.9|16.73|517
1640102400000|2021-12-21 16:00:00|16.95|16.78|17.05|16.88|17.1|16.93|16.95|16.78|560
1640106000000|2021-12-21 17:00:00|17.06|16.89|17.05|16.88|17.14|16.97|17.03|16.86|294
1640109600000|2021-12-21 18:00:00|17.04|16.87|17.04|16.87|17.11|16.94|17|16.83|450
1640113200000|2021-12-21 19:00:00|17.05|16.88|17.07|16.9|17.08|16.91|16.95|16.78|405
1640116800000|2021-12-21 20:00:00|17.08|16.91|17.07|16.9|17.12|16.95|16.98|16.81|494
1640120400000|2021-12-21 21:00:00|17.06|16.89|17.22|17.05|17.25|17.08|17.04|16.87|429
1640124000000|2021-12-21 22:00:00|17.21|17.04|17.27|17.1|17.27|17.1|17.16|16.99|331
1640127600000|2021-12-21 23:00:00|17.26|17.09|17.18|17.01|17.27|17.1|17.17|17|299
1640131200000|2021-12-22 00:00:00|17.17|17|17.08|16.91|17.23|17.06|17.07|16.9|532
1640134800000|2021-12-22 01:00:00|17.07|16.9|17.16|16.99|17.17|17|17.07|16.9|355
1640138400000|2021-12-22 02:00:00|17.15|16.98|17.29|17.12|17.4|17.23|17.14|16.97|388
1640142000000|2021-12-22 03:00:00|17.28|17.11|17.32|17.15|17.34|17.17|17.22|17.05|343
1640145600000|2021-12-22 04:00:00|17.33|17.16|17.39|17.22|17.4|17.23|17.28|17.11|399
1640149200000|2021-12-22 05:00:00|17.38|17.21|17.32|17.15|17.46|17.29|17.31|17.14|357
1640152800000|2021-12-22 06:00:00|17.33|17.16|17.3|17.13|17.37|17.2|17.3|17.13|282
1640156400000|2021-12-22 07:00:00|17.31|17.14|17.36|17.19|17.39|17.22|17.3|17.13|234
1640160000000|2021-12-22 08:00:00|17.37|17.2|17.43|17.26|17.49|17.32|17.33|17.16|359
1640163600000|2021-12-22 09:00:00|17.44|17.27|17.29|17.12|17.45|17.28|17.25|17.08|433
1640167200000|2021-12-22 10:00:00|17.28|17.11|17.35|17.18|17.37|17.2|17.26|17.09|434
1640170800000|2021-12-22 11:00:00|17.36|17.19|17.41|17.24|17.46|17.29|17.35|17.18|428
1640174400000|2021-12-22 12:00:00|17.42|17.25|17.26|17.09|18.02|17.85|17.22|17.05|1081
1640178000000|2021-12-22 13:00:00|17.27|17.1|17.33|17.16|17.39|17.22|17.21|17.04|705
1640181600000|2021-12-22 14:00:00|17.32|17.15|17.48|17.31|17.53|17.36|17.3|17.13|547
1640185200000|2021-12-22 15:00:00|17.49|17.32|17.73|17.56|17.83|17.66|17.48|17.31|851
1640188800000|2021-12-22 16:00:00|17.72|17.55|17.68|17.51|17.99|17.82|17.63|17.46|981
1640192400000|2021-12-22 17:00:00|17.69|17.52|17.55|17.38|17.76|17.59|17.49|17.32|800
1640196000000|2021-12-22 18:00:00|17.54|17.37|17.52|17.35|17.65|17.48|17.5|17.33|615
1640199600000|2021-12-22 19:00:00|17.51|17.34|17.55|17.38|17.57|17.4|17.46|17.29|445
1640203200000|2021-12-22 20:00:00|17.54|17.37|17.59|17.42|17.8|17.63|17.53|17.36|631
1640206800000|2021-12-22 21:00:00|17.62|17.45|17.66|17.49|17.72|17.55|17.58|17.41|448
1640210400000|2021-12-22 22:00:00|17.65|17.48|17.58|17.41|17.7|17.53|17.58|17.41|294
1640214000000|2021-12-22 23:00:00|17.57|17.4|17.4|17.23|17.57|17.4|17.32|17.15|488
1640217600000|2021-12-23 00:00:00|17.41|17.24|17.35|17.18|17.46|17.29|17.22|17.05|672
1640221200000|2021-12-23 01:00:00|17.34|17.17|17.44|17.27|17.44|17.27|17.24|17.07|487
1640224800000|2021-12-23 02:00:00|17.43|17.26|17.48|17.31|17.59|17.42|17.4|17.23|491
1640228400000|2021-12-23 03:00:00|17.47|17.3|17.55|17.38|17.57|17.4|17.38|17.21|389
1640232000000|2021-12-23 04:00:00|17.54|17.37|17.51|17.34|17.64|17.47|17.5|17.33|459
1640235600000|2021-12-23 05:00:00|17.52|17.35|17.52|17.35|17.58|17.41|17.45|17.28|483
1640239200000|2021-12-23 06:00:00|17.51|17.34|17.57|17.4|17.59|17.42|17.5|17.33|475
1640242800000|2021-12-23 07:00:00|17.58|17.41|17.55|17.38|18.16|17.99|17.49|17.32|905
1640246400000|2021-12-23 08:00:00|17.56|17.39|17.81|17.64|17.91|17.74|17.56|17.39|797
1640250000000|2021-12-23 09:00:00|17.8|17.63|17.76|17.59|17.88|17.71|17.65|17.48|643
1640253600000|2021-12-23 10:00:00|17.77|17.6|17.82|17.65|17.85|17.68|17.69|17.52|606
1640257200000|2021-12-23 11:00:00|17.83|17.66|17.64|17.47|17.84|17.67|17.6|17.43|707
1640260800000|2021-12-23 12:00:00|17.65|17.48|17.73|17.56|17.83|17.66|17.6|17.43|650
1640264400000|2021-12-23 13:00:00|17.74|17.57|17.79|17.62|17.88|17.71|17.74|17.57|626
1640268000000|2021-12-23 14:00:00|17.78|17.61|17.72|17.55|17.83|17.66|17.65|17.48|640
1640271600000|2021-12-23 15:00:00|17.73|17.56|17.78|17.61|17.86|17.69|17.71|17.54|636
1640275200000|2021-12-23 16:00:00|17.79|17.62|17.89|17.72|17.97|17.8|17.67|17.5|846
1640278800000|2021-12-23 17:00:00|17.9|17.73|18.25|18.08|18.36|18.19|17.86|17.69|760
1640282400000|2021-12-23 18:00:00|18.26|18.09|18.33|18.16|18.48|18.31|18.16|17.99|1079
1640286000000|2021-12-23 19:00:00|18.34|18.17|18.43|18.26|18.54|18.37|18.28|18.11|774
1640289600000|2021-12-23 20:00:00|18.44|18.27|18.28|18.11|18.44|18.27|18.22|18.05|682
1640293200000|2021-12-23 21:00:00|18.29|18.12|18.3|18.13|18.31|18.14|18.2|18.03|374
1640296800000|2021-12-23 22:00:00|18.31|18.14|18.36|18.19|18.42|18.25|18.26|18.09|230
1640300400000|2021-12-23 23:00:00|18.35|18.18|18.58|18.41|18.58|18.41|18.29|18.12|550
1640304000000|2021-12-24 00:00:00|18.59|18.42|18.51|18.34|18.62|18.45|18.33|18.16|585
1640307600000|2021-12-24 01:00:00|18.5|18.33|18.44|18.27|18.57|18.4|18.39|18.22|551
1640311200000|2021-12-24 02:00:00|18.45|18.28|18.45|18.28|18.5|18.33|18.41|18.24|345
1640314800000|2021-12-24 03:00:00|18.46|18.29|18.38|18.21|18.47|18.3|18.33|18.16|305
1640318400000|2021-12-24 04:00:00|18.37|18.2|18.34|18.17|18.39|18.22|18.3|18.13|168
1640322000000|2021-12-24 05:00:00|18.33|18.16|18.21|18.04|18.33|18.16|18.13|17.96|350
1640325600000|2021-12-24 06:00:00|18.2|18.03|18.22|18.05|18.23|18.06|18.04|17.87|440
1640329200000|2021-12-24 07:00:00|18.21|18.04|18.22|18.05|18.24|18.07|18.16|17.99|341
1640332800000|2021-12-24 08:00:00|18.23|18.06|18.29|18.12|18.41|18.24|18.2|18.03|434
1640336400000|2021-12-24 09:00:00|18.28|18.11|18.38|18.21|18.39|18.22|18.26|18.09|293
1640340000000|2021-12-24 10:00:00|18.39|18.22|18.36|18.19|18.39|18.22|18.35|18.18|88
1640343600000|2021-12-24 11:00:00|18.49|18.32|18.45|18.28|18.59|18.42|18.42|18.25|352
1640347200000|2021-12-24 12:00:00|18.44|18.27|18.8|18.63|18.98|18.81|18.31|18.14|969
1640350800000|2021-12-24 13:00:00|18.79|18.62|18.78|18.61|18.86|18.69|18.63|18.46|657
1640354400000|2021-12-24 14:00:00|18.77|18.6|18.79|18.62|19.13|18.96|18.76|18.59|759
1640358000000|2021-12-24 15:00:00|18.78|18.61|18.79|18.62|18.85|18.68|18.37|18.2|688
1640361600000|2021-12-24 16:00:00|18.8|18.63|19.04|18.87|19.16|18.99|18.78|18.61|721
1640365200000|2021-12-24 17:00:00|19.05|18.88|19.32|19.15|19.65|19.48|18.85|18.68|759
1640368800000|2021-12-24 18:00:00|19.31|19.14|19.49|19.32|19.56|19.39|19.2|19.03|579
1640372400000|2021-12-24 19:00:00|19.48|19.31|19.13|18.96|19.6|19.43|19.12|18.95|553
1640376000000|2021-12-24 20:00:00|19.12|18.95|19.28|19.11|19.3|19.13|18.94|18.77|650
1640379600000|2021-12-24 21:00:00|19.29|19.12|19.19|19.02|19.31|19.14|19.13|18.96|394
1640502000000|2021-12-26 07:00:00|18.8|18.63|18.8|18.63|18.8|18.63|18.8|18.63|1
1640505600000|2021-12-26 08:00:00|18.79|18.62|18.91|18.74|19.02|18.85|18.77|18.6|453
1640509200000|2021-12-26 09:00:00|18.92|18.75|18.99|18.82|18.99|18.82|18.87|18.7|320
1640512800000|2021-12-26 10:00:00|18.98|18.81|19|18.83|19.01|18.84|18.92|18.75|311
1640516400000|2021-12-26 11:00:00|19.01|18.84|18.84|18.67|19.04|18.87|18.77|18.6|334
1640520000000|2021-12-26 12:00:00|18.83|18.66|18.92|18.75|18.95|18.78|18.8|18.63|284
1640523600000|2021-12-26 13:00:00|18.91|18.74|18.86|18.69|18.92|18.75|18.8|18.63|307
1640527200000|2021-12-26 14:00:00|18.85|18.68|18.88|18.71|18.89|18.72|18.82|18.65|340
1640530800000|2021-12-26 15:00:00|18.89|18.72|18.96|18.79|19.01|18.84|18.85|18.68|336
1640534400000|2021-12-26 16:00:00|18.95|18.78|19.03|18.86|19.11|18.94|18.93|18.76|346
1640538000000|2021-12-26 17:00:00|19.04|18.87|19.07|18.9|19.13|18.96|19.03|18.86|389
1640541600000|2021-12-26 18:00:00|19.08|18.91|19.13|18.96|19.23|19.06|19.04|18.87|428
1640545200000|2021-12-26 19:00:00|19.14|18.97|19.18|19.01|19.19|19.02|19.11|18.94|240
1640548800000|2021-12-26 20:00:00|19.17|19|19.1|18.93|19.18|19.01|19.08|18.91|240
1640552400000|2021-12-26 21:00:00|19.09|18.92|19.14|18.97|19.23|19.06|18.93|18.76|421
1640556000000|2021-12-26 22:00:00|19.15|18.98|19.23|19.06|19.34|19.17|19.15|18.98|360
1640559600000|2021-12-26 23:00:00|19.22|19.05|19.06|18.89|19.25|19.08|19.06|18.89|325
1640563200000|2021-12-27 00:00:00|19.07|18.9|19.02|18.85|19.16|18.99|19|18.83|314
1640566800000|2021-12-27 01:00:00|19.01|18.84|19.1|18.93|19.1|18.93|18.95|18.78|282
1640570400000|2021-12-27 02:00:00|19.09|18.92|19.11|18.94|19.15|18.98|19.05|18.88|456
1640574000000|2021-12-27 03:00:00|19.1|18.93|19.17|19|19.19|19.02|19.1|18.93|254
1640577600000|2021-12-27 04:00:00|19.16|18.99|19.12|18.95|19.18|19.01|19.1|18.93|244
1640581200000|2021-12-27 05:00:00|19.13|18.96|19.06|18.89|19.13|18.96|19.05|18.88|258
1640584800000|2021-12-27 06:00:00|19.07|18.9|19.1|18.93|19.12|18.95|19.04|18.87|224
1640588400000|2021-12-27 07:00:00|19.11|18.94|19.05|18.88|19.13|18.96|19.02|18.85|185
1640592000000|2021-12-27 08:00:00|19.04|18.87|18.98|18.81|19.11|18.94|18.98|18.81|211
1640595600000|2021-12-27 09:00:00|18.97|18.8|19.08|18.91|19.09|18.92|18.97|18.8|210
1640599200000|2021-12-27 10:00:00|19.07|18.9|19.04|18.87|19.09|18.92|19.01|18.84|168
1640602800000|2021-12-27 11:00:00|19.05|18.88|19.22|19.05|19.25|19.08|19.03|18.86|153
1640606400000|2021-12-27 12:00:00|19.21|19.04|19.22|19.05|19.27|19.1|19.07|18.9|278
1640610000000|2021-12-27 13:00:00|19.23|19.06|19.29|19.12|19.32|19.15|19.16|18.99|337
1640613600000|2021-12-27 14:00:00|19.28|19.11|19.25|19.08|19.3|19.13|19.19|19.02|377
1640617200000|2021-12-27 15:00:00|19.26|19.09|19.19|19.02|19.31|19.14|19.17|19|310
1640620800000|2021-12-27 16:00:00|19.2|19.03|19.2|19.03|19.22|19.05|19.11|18.94|323
1640624400000|2021-12-27 17:00:00|19.21|19.04|19.3|19.13|19.37|19.2|19.2|19.03|272
1640628000000|2021-12-27 18:00:00|19.31|19.14|19.31|19.14|19.35|19.18|19.22|19.05|277
1640631600000|2021-12-27 19:00:00|19.3|19.13|19.15|18.98|19.34|19.17|19.13|18.96|201
1640635200000|2021-12-27 20:00:00|19.16|18.99|19.1|18.93|19.19|19.02|18.97|18.8|230
1640638800000|2021-12-27 21:00:00|19.11|18.94|19.03|18.86|19.14|18.97|19|18.83|206
1640642400000|2021-12-27 22:00:00|19.02|18.85|18.99|18.82|19.11|18.94|18.79|18.62|182
1640646000000|2021-12-27 23:00:00|18.98|18.81|18.88|18.71|19.04|18.87|18.85|18.68|353
1640649600000|2021-12-28 00:00:00|18.89|18.72|18.6|18.43|18.89|18.72|18.37|18.2|975
1640653200000|2021-12-28 01:00:00|18.59|18.42|18.31|18.14|18.59|18.42|18.2|18.03|708
1640656800000|2021-12-28 02:00:00|18.3|18.13|18.28|18.11|18.39|18.22|18.22|18.05|760
1640660400000|2021-12-28 03:00:00|18.29|18.12|18.22|18.05|18.29|18.12|17.93|17.76|677
1640664000000|2021-12-28 04:00:00|18.21|18.04|18.06|17.89|18.26|18.09|17.9|17.73|906
1640667600000|2021-12-28 05:00:00|18.05|17.88|18.18|18.01|18.2|18.03|17.99|17.82|784
1640671200000|2021-12-28 06:00:00|18.17|18|18.19|18.02|18.27|18.1|18.12|17.95|444
1640674800000|2021-12-28 07:00:00|18.18|18.01|18.23|18.06|18.23|18.06|18.1|17.93|335
1640678400000|2021-12-28 08:00:00|18.22|18.05|18.26|18.09|18.31|18.14|18.12|17.95|600
1640682000000|2021-12-28 09:00:00|18.27|18.1|18.11|17.94|18.3|18.13|18.1|17.93|605
1640685600000|2021-12-28 10:00:00|18.12|17.95|18.15|17.98|18.15|17.98|18.11|17.94|30
1640689200000|2021-12-28 11:00:00|18.17|18|18.25|18.08|18.26|18.09|18.14|17.97|835
1640692800000|2021-12-28 12:00:00|18.26|18.09|18.23|18.06|18.32|18.15|18.2|18.03|594
1640696400000|2021-12-28 13:00:00|18.24|18.07|18.19|18.02|18.3|18.13|18.18|18.01|420
1640700000000|2021-12-28 14:00:00|18.2|18.03|18.03|17.86|18.2|18.03|17.7|17.53|1009
1640703600000|2021-12-28 15:00:00|18.02|17.85|17.93|17.76|18.11|17.94|17.92|17.75|488
1640707200000|2021-12-28 16:00:00|17.92|17.75|17.95|17.78|17.97|17.8|17.6|17.43|648
1640710800000|2021-12-28 17:00:00|17.94|17.77|17.59|17.42|17.94|17.77|17.31|17.14|598
1640714400000|2021-12-28 18:00:00|17.58|17.41|17.62|17.45|17.66|17.49|17.43|17.26|548
1640718000000|2021-12-28 19:00:00|17.61|17.44|17.62|17.45|17.64|17.47|17.39|17.22|463
1640721600000|2021-12-28 20:00:00|17.61|17.44|17.7|17.53|17.77|17.6|17.55|17.38|416
1640725200000|2021-12-28 21:00:00|17.71|17.54|17.53|17.36|17.72|17.55|17.51|17.34|369
1640728800000|2021-12-28 22:00:00|17.54|17.37|17.49|17.32|17.59|17.42|17.41|17.24|346
1640732400000|2021-12-28 23:00:00|17.5|17.33|17.47|17.3|17.61|17.44|17.45|17.28|375
1640736000000|2021-12-29 00:00:00|17.48|17.31|17.62|17.45|17.64|17.47|17.46|17.29|489
1640739600000|2021-12-29 01:00:00|17.63|17.46|17.65|17.48|17.72|17.55|17.6|17.43|413
1640743200000|2021-12-29 02:00:00|17.64|17.47|17.74|17.57|17.75|17.58|17.63|17.46|287
1640746800000|2021-12-29 03:00:00|17.73|17.56|17.76|17.59|17.82|17.65|17.73|17.56|334
1640750400000|2021-12-29 04:00:00|17.77|17.6|17.65|17.48|17.78|17.61|17.65|17.48|185
1640754000000|2021-12-29 05:00:00|17.66|17.49|17.61|17.44|17.7|17.53|17.57|17.4|424
1640757600000|2021-12-29 06:00:00|17.6|17.43|17.66|17.49|17.73|17.56|17.59|17.42|391
1640761200000|2021-12-29 07:00:00|17.67|17.5|17.6|17.43|17.68|17.51|17.56|17.39|356
1640764800000|2021-12-29 08:00:00|17.61|17.44|17.72|17.55|17.76|17.59|17.59|17.42|406
1640768400000|2021-12-29 09:00:00|17.71|17.54|17.74|17.57|17.8|17.63|17.57|17.4|635
1640772000000|2021-12-29 10:00:00|17.73|17.56|17.38|17.21|17.74|17.57|17.29|17.12|515
1640775600000|2021-12-29 11:00:00|17.37|17.2|17.39|17.22|17.42|17.25|17.28|17.11|315
1640779200000|2021-12-29 12:00:00|17.38|17.21|17.07|16.9|17.4|17.23|16.97|16.8|755
1640782800000|2021-12-29 13:00:00|17.06|16.89|17.18|17.01|17.23|17.06|16.83|16.66|712
1640786400000|2021-12-29 14:00:00|17.17|17|17.33|17.16|17.34|17.17|17.12|16.95|626
1640790000000|2021-12-29 15:00:00|17.34|17.17|17.35|17.18|17.45|17.28|17.26|17.09|377
1640793600000|2021-12-29 16:00:00|17.36|17.19|17.27|17.1|17.37|17.2|17.22|17.05|276
1640797200000|2021-12-29 17:00:00|17.26|17.09|17.21|17.04|17.28|17.11|17.15|16.98|270
1640800800000|2021-12-29 18:00:00|17.22|17.05|17.47|17.3|17.58|17.41|17.22|17.05|550
1640804400000|2021-12-29 19:00:00|17.46|17.29|17.28|17.11|17.47|17.3|17.25|17.08|624
1640808000000|2021-12-29 20:00:00|17.27|17.1|17.35|17.18|17.44|17.27|17.27|17.1|583
1640811600000|2021-12-29 21:00:00|17.36|17.19|17.22|17.05|17.36|17.19|17.19|17.02|531
1640815200000|2021-12-29 22:00:00|17.21|17.04|17.22|17.05|17.33|17.16|17.16|16.99|320
1640818800000|2021-12-29 23:00:00|17.23|17.06|16.88|16.71|17.26|17.09|16.72|16.55|949
1640822400000|2021-12-30 00:00:00|16.87|16.7|17.01|16.84|17.07|16.9|16.6|16.43|657
1640826000000|2021-12-30 01:00:00|17.02|16.85|17.02|16.85|17.09|16.92|16.89|16.72|407
1640829600000|2021-12-30 02:00:00|17.01|16.84|17.01|16.84|17.03|16.86|16.89|16.72|259
1640833200000|2021-12-30 03:00:00|17.02|16.85|16.96|16.79|17.05|16.88|16.93|16.76|313
1640836800000|2021-12-30 04:00:00|16.97|16.8|17.08|16.91|17.14|16.97|16.97|16.8|394
1640840400000|2021-12-30 05:00:00|17.07|16.9|17.12|16.95|17.13|16.96|17.04|16.87|428
1640844000000|2021-12-30 06:00:00|17.11|16.94|17.21|17.04|17.28|17.11|17.06|16.89|620
1640847600000|2021-12-30 07:00:00|17.2|17.03|17.4|17.23|17.44|17.27|17.17|17|413
1640851200000|2021-12-30 08:00:00|17.41|17.24|17.22|17.05|17.47|17.3|17.2|17.03|458
1640854800000|2021-12-30 09:00:00|17.23|17.06|17.24|17.07|17.37|17.2|17.23|17.06|239
1640858400000|2021-12-30 10:00:00|17.25|17.08|17.39|17.22|17.39|17.22|17.24|17.07|427
1640862000000|2021-12-30 11:00:00|17.4|17.23|17.58|17.41|17.62|17.45|17.34|17.17|381
1640865600000|2021-12-30 12:00:00|17.59|17.42|17.51|17.34|17.66|17.49|17.5|17.33|514
1640869200000|2021-12-30 13:00:00|17.5|17.33|17.36|17.19|17.53|17.36|17.36|17.19|695
1640872800000|2021-12-30 14:00:00|17.37|17.2|17.36|17.19|17.4|17.23|17.29|17.12|598
1640876400000|2021-12-30 15:00:00|17.37|17.2|17.3|17.13|17.46|17.29|17.3|17.13|332
1640880000000|2021-12-30 16:00:00|17.31|17.14|17.43|17.26|17.46|17.29|17.3|17.13|363
1640883600000|2021-12-30 17:00:00|17.44|17.27|17.4|17.23|17.45|17.28|17.36|17.19|250
1640887200000|2021-12-30 18:00:00|17.39|17.22|17.43|17.26|17.44|17.27|17.34|17.17|179
1640890800000|2021-12-30 19:00:00|17.42|17.25|17.35|17.18|17.45|17.28|17.32|17.15|134
1640894400000|2021-12-30 20:00:00|17.34|17.17|17.18|17.01|17.37|17.2|17.15|16.98|261
1640898000000|2021-12-30 21:00:00|17.19|17.02|17.26|17.09|17.27|17.1|17.12|16.95|290
1640901600000|2021-12-30 22:00:00|17.25|17.08|17.17|17|17.27|17.1|17.11|16.94|184
1640905200000|2021-12-30 23:00:00|17.18|17.01|17.19|17.02|17.28|17.11|17.17|17|271
1640908800000|2021-12-31 00:00:00|17.18|17.01|17.24|17.07|17.36|17.19|17.16|16.99|455
1640912400000|2021-12-31 01:00:00|17.25|17.08|17.26|17.09|17.32|17.15|17.13|16.96|317
1640916000000|2021-12-31 02:00:00|17.25|17.08|17.14|16.97|17.25|17.08|17.07|16.9|306
1640919600000|2021-12-31 03:00:00|17.13|16.96|17.23|17.06|17.25|17.08|17.1|16.93|125
1640923200000|2021-12-31 04:00:00|17.22|17.05|17.25|17.08|17.28|17.11|17.2|17.03|168
1640926800000|2021-12-31 05:00:00|17.26|17.09|17.21|17.04|17.27|17.1|17.19|17.02|206
1640930400000|2021-12-31 06:00:00|17.2|17.03|17.3|17.13|17.34|17.17|17.15|16.98|249
1640934000000|2021-12-31 07:00:00|17.31|17.14|17.28|17.11|17.32|17.15|17.15|16.98|232
1640937600000|2021-12-31 08:00:00|17.27|17.1|17.56|17.39|17.66|17.49|17.22|17.05|605
1640941200000|2021-12-31 09:00:00|17.57|17.4|17.54|17.37|17.65|17.48|17.51|17.34|722
1640944800000|2021-12-31 10:00:00|17.55|17.38|17.44|17.27|17.55|17.38|17.41|17.24|340
1640948400000|2021-12-31 11:00:00|17.45|17.28|17.42|17.25|17.51|17.34|17.41|17.24|232
1640952000000|2021-12-31 12:00:00|17.42|17.25|17.47|17.3|17.5|17.33|17.39|17.22|338
1640955600000|2021-12-31 13:00:00|17.46|17.29|17.44|17.27|17.47|17.3|17.39|17.22|455
1640959200000|2021-12-31 14:00:00|17.43|17.26|17.44|17.27|17.47|17.3|17.39|17.22|452
1640962800000|2021-12-31 15:00:00|17.45|17.28|17.45|17.28|17.51|17.34|17.42|17.25|277
1640966400000|2021-12-31 16:00:00|17.46|17.29|17.25|17.08|17.47|17.3|17.24|17.07|241
1640970000000|2021-12-31 17:00:00|17.24|17.07|17.19|17.02|17.28|17.11|17.11|16.94|353
1640973600000|2021-12-31 18:00:00|17.18|17.01|17.1|16.93|17.22|17.05|17.09|16.92|242
1640977200000|2021-12-31 19:00:00|17.09|16.92|16.73|16.56|17.11|16.94|16.7|16.53|491
1640980800000|2021-12-31 20:00:00|16.72|16.55|16.84|16.67|16.98|16.81|16.71|16.54|421
1640984400000|2021-12-31 21:00:00|16.85|16.68|17.13|16.96|17.13|16.96|16.84|16.67|372
1641110400000|2022-01-02 08:00:00|17.28|17.11|17.3|17.13|17.3|17.13|17.22|17.05|135
1641114000000|2022-01-02 09:00:00|17.31|17.14|17.39|17.22|17.46|17.29|17.29|17.12|158
1641117600000|2022-01-02 10:00:00|17.38|17.21|17.34|17.17|17.42|17.25|17.32|17.15|175
1641121200000|2022-01-02 11:00:00|17.33|17.16|17.4|17.23|17.43|17.26|17.33|17.16|120
1641124800000|2022-01-02 12:00:00|17.41|17.24|17.43|17.26|17.45|17.28|17.33|17.16|165
1641128400000|2022-01-02 13:00:00|17.42|17.25|17.37|17.2|17.42|17.25|17.34|17.17|152
1641132000000|2022-01-02 14:00:00|17.36|17.19|17.38|17.21|17.41|17.24|17.34|17.17|145
1641135600000|2022-01-02 15:00:00|17.39|17.22|17.56|17.39|17.6|17.43|17.38|17.21|195
1641139200000|2022-01-02 16:00:00|17.57|17.4|17.66|17.49|17.69|17.52|17.55|17.38|292
1641142800000|2022-01-02 17:00:00|17.67|17.5|17.5|17.33|17.71|17.54|17.48|17.31|276
1641146400000|2022-01-02 18:00:00|17.49|17.32|17.44|17.27|17.53|17.36|17.31|17.14|340
1641150000000|2022-01-02 19:00:00|17.43|17.26|17.42|17.25|17.49|17.32|17.4|17.23|118
1641153600000|2022-01-02 20:00:00|17.41|17.24|17.43|17.26|17.46|17.29|17.38|17.21|105
1641157200000|2022-01-02 21:00:00|17.42|17.25|17.44|17.27|17.47|17.3|17.4|17.23|155
1641160800000|2022-01-02 22:00:00|17.45|17.28|17.55|17.38|17.55|17.38|17.45|17.28|83
1641164400000|2022-01-02 23:00:00|17.56|17.39|17.53|17.36|17.58|17.41|17.51|17.34|158
1641168000000|2022-01-03 00:00:00|17.52|17.35|17.4|17.23|17.52|17.35|17.4|17.23|241
1641171600000|2022-01-03 01:00:00|17.39|17.22|17.39|17.22|17.44|17.27|17.34|17.17|191
1641175200000|2022-01-03 02:00:00|17.38|17.21|17.36|17.19|17.39|17.22|17.26|17.09|175
1641178800000|2022-01-03 03:00:00|17.37|17.2|17.27|17.1|17.38|17.21|17.24|17.07|147
1641182400000|2022-01-03 04:00:00|17.26|17.09|17.2|17.03|17.29|17.12|17.18|17.01|242
1641186000000|2022-01-03 05:00:00|17.21|17.04|17.3|17.13|17.33|17.16|17.2|17.03|181
1641189600000|2022-01-03 06:00:00|17.31|17.14|17.24|17.07|17.31|17.14|17.23|17.06|254
1641193200000|2022-01-03 07:00:00|17.23|17.06|17.31|17.14|17.32|17.15|17.22|17.05|133
1641196800000|2022-01-03 08:00:00|17.32|17.15|17.3|17.13|17.33|17.16|17.27|17.1|163
1641200400000|2022-01-03 09:00:00|17.31|17.14|17.28|17.11|17.34|17.17|17.21|17.04|384
1641204000000|2022-01-03 10:00:00|17.29|17.12|17.32|17.15|17.36|17.19|17.28|17.11|391
1641207600000|2022-01-03 11:00:00|17.33|17.16|17.4|17.23|17.42|17.25|17.32|17.15|132
1641211200000|2022-01-03 12:00:00|17.41|17.24|17.34|17.17|17.41|17.24|17.32|17.15|138
1641214800000|2022-01-03 13:00:00|17.35|17.18|17.34|17.17|17.37|17.2|17.34|17.17|94
1641218400000|2022-01-03 14:00:00|17.33|17.16|17.21|17.04|17.34|17.17|17.19|17.02|344
1641222000000|2022-01-03 15:00:00|17.22|17.05|17.12|16.95|17.26|17.09|17.1|16.93|331
1641225600000|2022-01-03 16:00:00|17.11|16.94|17.07|16.9|17.16|16.99|16.94|16.77|415
1641229200000|2022-01-03 17:00:00|17.08|16.91|17.12|16.95|17.19|17.02|17.07|16.9|291
1641232800000|2022-01-03 18:00:00|17.11|16.94|17.06|16.89|17.17|17|17.04|16.87|238
1641236400000|2022-01-03 19:00:00|17.05|16.88|17|16.83|17.11|16.94|16.99|16.82|213
1641240000000|2022-01-03 20:00:00|16.99|16.82|16.97|16.8|17.01|16.84|16.84|16.67|487
1641243600000|2022-01-03 21:00:00|16.96|16.79|17.03|16.86|17.1|16.93|16.93|16.76|159
1641247200000|2022-01-03 22:00:00|17.02|16.85|17.08|16.91|17.15|16.98|16.96|16.79|139
1641250800000|2022-01-03 23:00:00|17.09|16.92|17.11|16.94|17.13|16.96|17.04|16.87|262
1641254400000|2022-01-04 00:00:00|17.12|16.95|17.04|16.87|17.15|16.98|17.01|16.84|170
1641258000000|2022-01-04 01:00:00|17.03|16.86|17|16.83|17.12|16.95|16.99|16.82|254
1641261600000|2022-01-04 02:00:00|17.01|16.84|17.02|16.85|17.07|16.9|16.91|16.74|372
1641265200000|2022-01-04 03:00:00|17.03|16.86|17.07|16.9|17.12|16.95|16.98|16.81|375
1641268800000|2022-01-04 04:00:00|17.06|16.89|17.02|16.85|17.1|16.93|17.01|16.84|430
1641272400000|2022-01-04 05:00:00|17.01|16.84|17.1|16.93|17.13|16.96|17.01|16.84|276
1641276000000|2022-01-04 06:00:00|17.11|16.94|17.18|17.01|17.19|17.02|17.06|16.89|419
1641279600000|2022-01-04 07:00:00|17.17|17|17.24|17.07|17.25|17.08|17.15|16.98|230
1641283200000|2022-01-04 08:00:00|17.25|17.08|17.2|17.03|17.28|17.11|17.17|17|312
1641286800000|2022-01-04 09:00:00|17.21|17.04|17.14|16.97|17.24|17.07|17.11|16.94|158
1641290400000|2022-01-04 10:00:00|17.15|16.98|17.22|17.05|17.25|17.08|17.11|16.94|195
1641294000000|2022-01-04 11:00:00|17.23|17.06|17.25|17.08|17.26|17.09|17.19|17.02|335
1641297600000|2022-01-04 12:00:00|17.26|17.09|17.19|17.02|17.26|17.09|17.12|16.95|382
1641301200000|2022-01-04 13:00:00|17.18|17.01|17.19|17.02|17.26|17.09|17.1|16.93|393
1641304800000|2022-01-04 14:00:00|17.2|17.03|17.3|17.13|17.32|17.15|17.17|17|284
1641308400000|2022-01-04 15:00:00|17.31|17.14|17.18|17.01|17.34|17.17|17.16|16.99|354
1641312000000|2022-01-04 16:00:00|17.17|17|17.15|16.98|17.2|17.03|17.11|16.94|255
1641315600000|2022-01-04 17:00:00|17.16|16.99|17.11|16.94|17.27|17.1|17.11|16.94|180
1641319200000|2022-01-04 18:00:00|17.12|16.95|16.85|16.68|17.15|16.98|16.75|16.58|530
1641322800000|2022-01-04 19:00:00|16.84|16.67|16.93|16.76|16.99|16.82|16.78|16.61|394
1641326400000|2022-01-04 20:00:00|16.92|16.75|17|16.83|17.03|16.86|16.89|16.72|229
1641330000000|2022-01-04 21:00:00|16.99|16.82|16.99|16.82|17.03|16.86|16.96|16.79|110
1641333600000|2022-01-04 22:00:00|16.98|16.81|17|16.83|17.04|16.87|16.93|16.76|145
1641337200000|2022-01-04 23:00:00|16.99|16.82|16.93|16.76|17|16.83|16.88|16.71|185
1641340800000|2022-01-05 00:00:00|16.94|16.77|17.02|16.85|17.02|16.85|16.86|16.69|246
1641344400000|2022-01-05 01:00:00|17.01|16.84|16.96|16.79|17.06|16.89|16.96|16.79|262
1641348000000|2022-01-05 02:00:00|16.97|16.8|17.05|16.88|17.08|16.91|16.97|16.8|79
1641351600000|2022-01-05 03:00:00|17.06|16.89|17.07|16.9|17.13|16.96|17.05|16.88|106
1641355200000|2022-01-05 04:00:00|17.06|16.89|17.07|16.9|17.09|16.92|17.05|16.88|136
1641358800000|2022-01-05 05:00:00|17.06|16.89|17.07|16.9|17.07|16.9|17.01|16.84|98
1641362400000|2022-01-05 06:00:00|17.06|16.89|17.09|16.92|17.12|16.95|17.05|16.88|72
1641366000000|2022-01-05 07:00:00|17.1|16.93|17.07|16.9|17.12|16.95|17.05|16.88|101
1641369600000|2022-01-05 08:00:00|17.08|16.91|17.1|16.93|17.12|16.95|17.01|16.84|66
1641373200000|2022-01-05 09:00:00|17.09|16.92|17.12|16.95|17.15|16.98|17.07|16.9|134
1641376800000|2022-01-05 10:00:00|17.13|16.96|17.08|16.91|17.18|17.01|17.08|16.91|96
1641380400000|2022-01-05 11:00:00|17.09|16.92|17|16.83|17.09|16.92|16.92|16.75|239
1641384000000|2022-01-05 12:00:00|16.99|16.82|17|16.83|17.02|16.85|16.89|16.72|253
1641387600000|2022-01-05 13:00:00|16.99|16.82|17.08|16.91|17.08|16.91|16.97|16.8|292
1641391200000|2022-01-05 14:00:00|17.07|16.9|17.09|16.92|17.11|16.94|16.96|16.79|336
1641394800000|2022-01-05 15:00:00|17.1|16.93|17.08|16.91|17.11|16.94|17.02|16.85|241
1641398400000|2022-01-05 16:00:00|17.07|16.9|17.05|16.88|17.13|16.96|17.03|16.86|191
1641402000000|2022-01-05 17:00:00|17.06|16.89|16.83|16.66|17.1|16.93|16.83|16.66|278
1641405600000|2022-01-05 18:00:00|16.82|16.65|16.79|16.62|16.88|16.71|16.64|16.47|639
1641409200000|2022-01-05 19:00:00|16.78|16.61|16.07|15.9|16.84|16.67|15.6|15.43|1196
1641412800000|2022-01-05 20:00:00|16.06|15.89|16.08|15.91|16.25|16.08|15.86|15.69|1295
1641416400000|2022-01-05 21:00:00|16.07|15.9|16|15.83|16.26|16.09|15.98|15.81|637
1641420000000|2022-01-05 22:00:00|16.01|15.84|15.86|15.69|16.07|15.9|14.9|14.73|1005
1641423600000|2022-01-05 23:00:00|15.85|15.68|15.98|15.81|16.07|15.9|15.77|15.6|707
1641427200000|2022-01-06 00:00:00|15.97|15.8|16|15.83|16.08|15.91|15.89|15.72|573
1641430800000|2022-01-06 01:00:00|15.99|15.82|15.88|15.71|16.01|15.84|15.75|15.58|474
1641434400000|2022-01-06 02:00:00|15.87|15.7|15.75|15.58|15.91|15.74|15.72|15.55|534
1641438000000|2022-01-06 03:00:00|15.74|15.57|15.56|15.39|15.78|15.61|15.55|15.38|706
1641441600000|2022-01-06 04:00:00|15.57|15.4|15.68|15.51|15.73|15.56|15.48|15.31|693
1641445200000|2022-01-06 05:00:00|15.69|15.52|15.7|15.53|15.8|15.63|15.63|15.46|491
1641448800000|2022-01-06 06:00:00|15.71|15.54|15.8|15.63|15.83|15.66|15.65|15.48|442
1641452400000|2022-01-06 07:00:00|15.81|15.64|15.87|15.7|15.89|15.72|15.75|15.58|459
1641456000000|2022-01-06 08:00:00|15.86|15.69|15.8|15.63|15.87|15.7|15.71|15.54|450
1641459600000|2022-01-06 09:00:00|15.81|15.64|15.59|15.42|15.82|15.65|15.54|15.37|633
1641463200000|2022-01-06 10:00:00|15.6|15.43|15.78|15.61|15.83|15.66|15.6|15.43|507
1641466800000|2022-01-06 11:00:00|15.79|15.62|15.71|15.54|15.81|15.64|15.64|15.47|315
1641470400000|2022-01-06 12:00:00|15.72|15.55|15.79|15.62|15.8|15.63|15.6|15.43|481
1641474000000|2022-01-06 13:00:00|15.8|15.63|15.94|15.77|15.99|15.82|15.76|15.59|410
1641477600000|2022-01-06 14:00:00|15.93|15.76|15.82|15.65|16|15.83|15.81|15.64|498
1641481200000|2022-01-06 15:00:00|15.83|15.66|15.87|15.7|15.9|15.73|15.73|15.56|341
1641484800000|2022-01-06 16:00:00|15.88|15.71|15.94|15.77|15.98|15.81|15.82|15.65|259
1641488400000|2022-01-06 17:00:00|15.95|15.78|16.02|15.85|16.04|15.87|15.89|15.72|386
1641492000000|2022-01-06 18:00:00|16.03|15.86|16.19|16.02|16.24|16.07|16.02|15.85|412
1641495600000|2022-01-06 19:00:00|16.2|16.03|16.18|16.01|16.25|16.08|16.12|15.95|401
1641499200000|2022-01-06 20:00:00|16.17|16|16.12|15.95|16.29|16.12|16.05|15.88|344
1641502800000|2022-01-06 21:00:00|16.11|15.94|16.12|15.95|16.16|15.99|16.09|15.92|148
1641506400000|2022-01-06 22:00:00|16.13|15.96|16.12|15.95|16.15|15.98|16.08|15.91|112
1641510000000|2022-01-06 23:00:00|16.11|15.94|16.09|15.92|16.15|15.98|16.07|15.9|157
1641513600000|2022-01-07 00:00:00|16.08|15.91|15.88|15.71|16.11|15.94|15.83|15.66|404
1641517200000|2022-01-07 01:00:00|15.89|15.72|15.93|15.76|15.96|15.79|15.86|15.69|287
1641520800000|2022-01-07 02:00:00|15.92|15.75|15.85|15.68|15.94|15.77|15.84|15.67|214
1641524400000|2022-01-07 03:00:00|15.86|15.69|15.38|15.21|15.88|15.71|15.26|15.09|868
1641528000000|2022-01-07 04:00:00|15.39|15.22|15.34|15.17|15.45|15.28|15.01|14.84|934
1641531600000|2022-01-07 05:00:00|15.35|15.18|15.5|15.33|15.51|15.34|15.29|15.12|515
1641535200000|2022-01-07 06:00:00|15.49|15.32|15.34|15.17|15.5|15.33|15.29|15.12|488
1641538800000|2022-01-07 07:00:00|15.33|15.16|15.45|15.28|15.45|15.28|15.21|15.04|534
1641542400000|2022-01-07 08:00:00|15.44|15.27|15.69|15.52|15.85|15.68|15.41|15.24|725
1641546000000|2022-01-07 09:00:00|15.7|15.53|15.77|15.6|15.89|15.72|15.68|15.51|354
1641549600000|2022-01-07 10:00:00|15.76|15.59|15.67|15.5|15.83|15.66|15.67|15.5|375
1641553200000|2022-01-07 11:00:00|15.68|15.51|15.69|15.52|15.75|15.58|15.66|15.49|288
1641556800000|2022-01-07 12:00:00|15.68|15.51|15.68|15.51|15.75|15.58|15.67|15.5|450
1641560400000|2022-01-07 13:00:00|15.69|15.52|15.26|15.09|15.79|15.62|15.12|14.95|963
1641564000000|2022-01-07 14:00:00|15.27|15.1|15.48|15.31|15.53|15.36|15.18|15.01|666
1641567600000|2022-01-07 15:00:00|15.49|15.32|15.32|15.15|15.49|15.32|15.04|14.87|847
1641571200000|2022-01-07 16:00:00|15.31|15.14|15.69|15.52|15.73|15.56|15.18|15.01|1068
1641574800000|2022-01-07 17:00:00|15.7|15.53|15.6|15.43|15.7|15.53|15.51|15.34|525
1641578400000|2022-01-07 18:00:00|15.59|15.42|15.45|15.28|15.61|15.44|15.4|15.23|383
1641582000000|2022-01-07 19:00:00|15.46|15.29|15.45|15.28|15.51|15.34|15.37|15.2|295
1641585600000|2022-01-07 20:00:00|15.46|15.29|15.52|15.35|15.55|15.38|15.36|15.19|283
1641589200000|2022-01-07 21:00:00|15.53|15.36|15.59|15.42|15.61|15.44|15.48|15.31|195
1641628800000|2022-01-08 08:00:00|15.8|15.63|15.82|15.65|15.87|15.7|15.8|15.63|93
1641632400000|2022-01-08 09:00:00|15.8|15.63|15.8|15.63|15.82|15.65|15.75|15.58|261
1641636000000|2022-01-08 10:00:00|15.81|15.64|15.72|15.55|15.81|15.64|15.69|15.52|302
1641639600000|2022-01-08 11:00:00|15.71|15.54|15.71|15.54|15.72|15.55|15.67|15.5|291
1641643200000|2022-01-08 12:00:00|15.72|15.55|15.68|15.51|15.74|15.57|15.65|15.48|315
1641646800000|2022-01-08 13:00:00|15.67|15.5|15.69|15.52|15.73|15.56|15.62|15.45|297
1641650400000|2022-01-08 14:00:00|15.7|15.53|15.55|15.38|15.73|15.56|15.54|15.37|388
1641654000000|2022-01-08 15:00:00|15.54|15.37|15.4|15.23|15.58|15.41|15.3|15.13|469
1641657600000|2022-01-08 16:00:00|15.39|15.22|15.27|15.1|15.48|15.31|15.23|15.06|395
1641661200000|2022-01-08 17:00:00|15.26|15.09|14.98|14.81|15.29|15.12|14.97|14.8|624
1641664800000|2022-01-08 18:00:00|14.99|14.82|14.77|14.6|15.09|14.92|14.62|14.45|1142
1641668400000|2022-01-08 19:00:00|14.78|14.61|14.83|14.66|14.9|14.73|14.72|14.55|912
1641672000000|2022-01-08 20:00:00|14.82|14.65|14.86|14.69|14.97|14.8|14.77|14.6|713
1641675600000|2022-01-08 21:00:00|14.85|14.68|15.25|15.08|15.25|15.08|14.84|14.67|636
1641679200000|2022-01-08 22:00:00|15.24|15.07|15.34|15.17|15.56|15.39|15.23|15.06|312
1641682800000|2022-01-08 23:00:00|15.35|15.18|15.18|15.01|15.35|15.18|15.17|15|295
1641686400000|2022-01-09 00:00:00|15.17|15|15.28|15.11|15.31|15.14|15.07|14.9|372
1641690000000|2022-01-09 01:00:00|15.27|15.1|15.2|15.03|15.35|15.18|15.12|14.95|314
1641693600000|2022-01-09 02:00:00|15.21|15.04|15.34|15.17|15.36|15.19|15.19|15.02|306
1641697200000|2022-01-09 03:00:00|15.33|15.16|15.24|15.07|15.34|15.17|15.21|15.04|196
1641700800000|2022-01-09 04:00:00|15.23|15.06|15.38|15.21|15.38|15.21|15.23|15.06|202
1641704400000|2022-01-09 05:00:00|15.39|15.22|15.26|15.09|15.39|15.22|15.24|15.07|176
1641708000000|2022-01-09 06:00:00|15.27|15.1|15.27|15.1|15.32|15.15|15.23|15.06|223
1641711600000|2022-01-09 07:00:00|15.26|15.09|15.28|15.11|15.31|15.14|15.24|15.07|135
1641715200000|2022-01-09 08:00:00|15.29|15.12|15.18|15.01|15.32|15.15|15.16|14.99|182
1641718800000|2022-01-09 09:00:00|15.17|15|15.05|14.88|15.2|15.03|15.03|14.86|267
1641722400000|2022-01-09 10:00:00|15.04|14.87|15.11|14.94|15.17|15|14.99|14.82|328
1641726000000|2022-01-09 11:00:00|15.12|14.95|15.21|15.04|15.25|15.08|15.12|14.95|374
1641729600000|2022-01-09 12:00:00|15.22|15.05|15.14|14.97|15.23|15.06|15.08|14.91|320
1641733200000|2022-01-09 13:00:00|15.13|14.96|15.04|14.87|15.19|15.02|15.04|14.87|272
1641736800000|2022-01-09 14:00:00|15.03|14.86|15.1|14.93|15.17|15|15.03|14.86|238
1641740400000|2022-01-09 15:00:00|15.09|14.92|15.06|14.89|15.13|14.96|14.95|14.78|338
1641744000000|2022-01-09 16:00:00|15.05|14.88|15.34|15.17|15.34|15.17|15.02|14.85|269
1641747600000|2022-01-09 17:00:00|15.35|15.18|15.33|15.16|15.37|15.2|15.26|15.09|237
1641751200000|2022-01-09 18:00:00|15.34|15.17|15.25|15.08|15.4|15.23|15.24|15.07|236
1641754800000|2022-01-09 19:00:00|15.24|15.07|15.45|15.28|15.46|15.29|15.24|15.07|225
1641758400000|2022-01-09 20:00:00|15.46|15.29|15.37|15.2|15.46|15.29|15.33|15.16|178
1641762000000|2022-01-09 21:00:00|15.38|15.21|15.29|15.12|15.39|15.22|15.27|15.1|100
1641765600000|2022-01-09 22:00:00|15.3|15.13|15.22|15.05|15.35|15.18|15.17|15|89
1641769200000|2022-01-09 23:00:00|15.21|15.04|15.14|14.97|15.23|15.06|15.1|14.93|210
1641772800000|2022-01-10 00:00:00|15.13|14.96|15.13|14.96|15.29|15.12|15.11|14.94|222
1641776400000|2022-01-10 01:00:00|15.12|14.95|15.22|15.05|15.23|15.06|15.11|14.94|185
1641780000000|2022-01-10 02:00:00|15.23|15.06|15.17|15|15.23|15.06|15.13|14.96|149
1641783600000|2022-01-10 03:00:00|15.16|14.99|15.2|15.03|15.21|15.04|15.15|14.98|95
1641787200000|2022-01-10 04:00:00|15.21|15.04|15.27|15.1|15.3|15.13|15.19|15.02|157
1641790800000|2022-01-10 05:00:00|15.28|15.11|15.24|15.07|15.28|15.11|15.2|15.03|229
1641794400000|2022-01-10 06:00:00|15.23|15.06|15.23|15.06|15.27|15.1|15.19|15.02|198
1641798000000|2022-01-10 07:00:00|15.24|15.07|15.24|15.07|15.28|15.11|15.21|15.04|175
1641801600000|2022-01-10 08:00:00|15.25|15.08|15.17|15|15.27|15.1|15.13|14.96|167
1641805200000|2022-01-10 09:00:00|15.16|14.99|15.16|14.99|15.2|15.03|15.13|14.96|137
1641808800000|2022-01-10 10:00:00|15.15|14.98|15.11|14.94|15.21|15.04|15.1|14.93|133
1641812400000|2022-01-10 11:00:00|15.1|14.93|14.97|14.8|15.1|14.93|14.95|14.78|256
1641816000000|2022-01-10 12:00:00|14.96|14.79|14.73|14.56|15.02|14.85|14.69|14.52|509
1641819600000|2022-01-10 13:00:00|14.72|14.55|14.63|14.46|14.82|14.65|14.63|14.46|423
1641823200000|2022-01-10 14:00:00|14.64|14.47|14.38|14.21|14.65|14.48|13.86|13.69|1348
1641826800000|2022-01-10 15:00:00|14.39|14.22|14.33|14.16|14.41|14.24|14.19|14.02|700
1641830400000|2022-01-10 16:00:00|14.32|14.15|14.66|14.49|14.69|14.52|14.25|14.08|585
1641834000000|2022-01-10 17:00:00|14.65|14.48|14.29|14.12|14.7|14.53|14.22|14.05|510
1641837600000|2022-01-10 18:00:00|14.3|14.13|14.35|14.18|14.4|14.23|14.23|14.06|475
1641841200000|2022-01-10 19:00:00|14.34|14.17|14.24|14.07|14.42|14.25|14.21|14.04|435
1641844800000|2022-01-10 20:00:00|14.25|14.08|14.47|14.3|14.49|14.32|14.2|14.03|484
1641848400000|2022-01-10 21:00:00|14.48|14.31|14.45|14.28|14.51|14.34|14.41|14.24|318
1641852000000|2022-01-10 22:00:00|14.44|14.27|14.35|14.18|14.47|14.3|14.33|14.16|96
1641855600000|2022-01-10 23:00:00|14.36|14.19|14.39|14.22|14.44|14.27|14.32|14.15|238
1641859200000|2022-01-11 00:00:00|14.4|14.23|14.36|14.19|14.45|14.28|14.27|14.1|272
1641862800000|2022-01-11 01:00:00|14.37|14.2|14.47|14.3|14.48|14.31|14.33|14.16|323
1641866400000|2022-01-11 02:00:00|14.48|14.31|14.58|14.41|14.67|14.5|14.48|14.31|260
1641870000000|2022-01-11 03:00:00|14.59|14.42|14.64|14.47|14.64|14.47|14.55|14.38|200
1641873600000|2022-01-11 04:00:00|14.65|14.48|14.55|14.38|14.68|14.51|14.51|14.34|241
1641877200000|2022-01-11 05:00:00|14.56|14.39|14.51|14.34|14.58|14.41|14.47|14.3|204
1641880800000|2022-01-11 06:00:00|14.52|14.35|14.5|14.33|14.58|14.41|14.46|14.29|251
1641884400000|2022-01-11 07:00:00|14.51|14.34|14.53|14.36|14.54|14.37|14.46|14.29|221
1641888000000|2022-01-11 08:00:00|14.54|14.37|14.51|14.34|14.68|14.51|14.47|14.3|358
1641891600000|2022-01-11 09:00:00|14.52|14.35|14.49|14.32|14.56|14.39|14.45|14.28|146
1641895200000|2022-01-11 10:00:00|14.5|14.33|14.39|14.22|14.52|14.35|14.39|14.22|214
1641898800000|2022-01-11 11:00:00|14.4|14.23|16.11|15.94|16.73|16.56|14.39|14.22|1822
1641902400000|2022-01-11 12:00:00|16.12|15.95|15.57|15.4|16.12|15.95|15.51|15.34|1416
1641906000000|2022-01-11 13:00:00|15.58|15.41|15.32|15.15|15.66|15.49|15.18|15.01|936
1641909600000|2022-01-11 14:00:00|15.31|15.14|15.08|14.91|15.36|15.19|14.89|14.72|973
1641913200000|2022-01-11 15:00:00|15.07|14.9|15.12|14.95|15.22|15.05|14.98|14.81|694
1641916800000|2022-01-11 16:00:00|15.13|14.96|15.24|15.07|15.4|15.23|15.1|14.93|683
1641920400000|2022-01-11 17:00:00|15.25|15.08|15.22|15.05|15.37|15.2|15.02|14.85|573
1641924000000|2022-01-11 18:00:00|15.23|15.06|15.26|15.09|15.33|15.16|15.17|15|324
1641927600000|2022-01-11 19:00:00|15.27|15.1|15.29|15.12|15.32|15.15|15.19|15.02|333
1641931200000|2022-01-11 20:00:00|15.3|15.13|15.3|15.13|15.33|15.16|15.21|15.04|253
1641934800000|2022-01-11 21:00:00|15.31|15.14|15.33|15.16|15.38|15.21|15.27|15.1|262
1641938400000|2022-01-11 22:00:00|15.34|15.17|15.28|15.11|15.46|15.29|15.22|15.05|208
1641942000000|2022-01-11 23:00:00|15.29|15.12|15.46|15.29|15.47|15.3|15.29|15.12|382
1641945600000|2022-01-12 00:00:00|15.47|15.3|15.46|15.29|15.61|15.44|15.37|15.2|543
1641949200000|2022-01-12 01:00:00|15.45|15.28|15.42|15.25|15.48|15.31|15.28|15.11|336
1641952800000|2022-01-12 02:00:00|15.41|15.24|15.33|15.16|15.44|15.27|15.29|15.12|249
1641956400000|2022-01-12 03:00:00|15.32|15.15|15.4|15.23|15.42|15.25|15.32|15.15|165
1641960000000|2022-01-12 04:00:00|15.41|15.24|15.4|15.23|15.45|15.28|15.35|15.18|182
1641963600000|2022-01-12 05:00:00|15.39|15.22|15.39|15.22|15.43|15.26|15.36|15.19|221
1641967200000|2022-01-12 06:00:00|15.4|15.23|15.41|15.24|15.49|15.32|15.37|15.2|293
1641970800000|2022-01-12 07:00:00|15.4|15.23|15.3|15.13|15.41|15.24|15.22|15.05|299
1641974400000|2022-01-12 08:00:00|15.29|15.12|15.41|15.24|15.47|15.3|15.28|15.11|377
1641978000000|2022-01-12 09:00:00|15.4|15.23|15.52|15.35|15.56|15.39|15.39|15.22|318
1641981600000|2022-01-12 10:00:00|15.51|15.34|15.43|15.26|15.61|15.44|15.43|15.26|289
1641985200000|2022-01-12 11:00:00|15.44|15.27|15.59|15.42|15.93|15.76|15.38|15.21|622
1641988800000|2022-01-12 12:00:00|15.58|15.41|15.76|15.59|15.79|15.62|15.56|15.39|467
1641992400000|2022-01-12 13:00:00|15.75|15.58|15.95|15.78|15.99|15.82|15.7|15.53|666
1641996000000|2022-01-12 14:00:00|15.94|15.77|16.02|15.85|16.03|15.86|15.8|15.63|461
1641999600000|2022-01-12 15:00:00|16.03|15.86|16.17|16|16.36|16.19|15.92|15.75|748
1642003200000|2022-01-12 16:00:00|16.16|15.99|16.15|15.98|16.26|16.09|16.04|15.87|449
1642006800000|2022-01-12 17:00:00|16.14|15.97|16.17|16|16.21|16.04|16.1|15.93|278
1642010400000|2022-01-12 18:00:00|16.18|16.01|16.16|15.99|16.24|16.07|16.1|15.93|345
1642014000000|2022-01-12 19:00:00|16.15|15.98|16.07|15.9|16.2|16.03|16.02|15.85|371
1642017600000|2022-01-12 20:00:00|16.08|15.91|15.98|15.81|16.08|15.91|15.92|15.75|321
1642021200000|2022-01-12 21:00:00|15.99|15.82|16.05|15.88|16.15|15.98|15.99|15.82|371
1642024800000|2022-01-12 22:00:00|16.04|15.87|16.14|15.97|16.17|16|16.04|15.87|198
1642028400000|2022-01-12 23:00:00|16.15|15.98|16.37|16.2|16.45|16.28|16.08|15.91|294
1642032000000|2022-01-13 00:00:00|16.36|16.19|16.34|16.17|16.69|16.52|16.22|16.05|741
1642035600000|2022-01-13 01:00:00|16.35|16.18|16.39|16.22|16.76|16.59|16.34|16.17|709
1642039200000|2022-01-13 02:00:00|16.4|16.23|16.75|16.58|16.75|16.58|16.37|16.2|354
1642042800000|2022-01-13 03:00:00|16.76|16.59|16.7|16.53|16.77|16.6|16.53|16.36|563
1642046400000|2022-01-13 04:00:00|16.71|16.54|17.04|16.87|17.14|16.97|16.67|16.5|950
1642050000000|2022-01-13 05:00:00|17.03|16.86|17.53|17.36|17.6|17.43|17.01|16.84|1170
1642053600000|2022-01-13 06:00:00|17.54|17.37|17.21|17.04|17.62|17.45|17.17|17|857
1642057200000|2022-01-13 07:00:00|17.22|17.05|17.05|16.88|17.23|17.06|17|16.83|577
1642060800000|2022-01-13 08:00:00|17.04|16.87|17.55|17.38|17.7|17.53|17.01|16.84|664
1642064400000|2022-01-13 09:00:00|17.54|17.37|17.48|17.31|17.59|17.42|17.33|17.16|699
1642068000000|2022-01-13 10:00:00|17.47|17.3|17.42|17.25|17.58|17.41|17.38|17.21|491
1642071600000|2022-01-13 11:00:00|17.43|17.26|17.18|17.01|17.46|17.29|17.16|16.99|555
1642075200000|2022-01-13 12:00:00|17.19|17.02|17.22|17.05|17.28|17.11|17.13|16.96|530
1642078800000|2022-01-13 13:00:00|17.21|17.04|17.17|17|17.22|17.05|16.91|16.74|667
1642082400000|2022-01-13 14:00:00|17.16|16.99|17.23|17.06|17.46|17.29|17.11|16.94|834
1642086000000|2022-01-13 15:00:00|17.24|17.07|16.64|16.47|17.24|17.07|16.41|16.24|1118
1642089600000|2022-01-13 16:00:00|16.63|16.46|16.66|16.49|16.84|16.67|16.56|16.39|790
1642093200000|2022-01-13 17:00:00|16.67|16.5|16.38|16.21|16.68|16.51|16.28|16.11|753
1642096800000|2022-01-13 18:00:00|16.37|16.2|16.35|16.18|16.46|16.29|16.29|16.12|432
1642100400000|2022-01-13 19:00:00|16.34|16.17|16.38|16.21|16.55|16.38|16.24|16.07|588
1642104000000|2022-01-13 20:00:00|16.37|16.2|16.65|16.48|17.01|16.84|16.36|16.19|1022
1642107600000|2022-01-13 21:00:00|16.66|16.49|17.1|16.93|17.11|16.94|16.61|16.44|739
1642111200000|2022-01-13 22:00:00|17.13|16.96|16.79|16.62|17.18|17.01|16.61|16.44|609
1642114800000|2022-01-13 23:00:00|16.78|16.61|17.26|17.09|17.71|17.54|16.68|16.51|1463
1642118400000|2022-01-14 00:00:00|17.25|17.08|17.9|17.73|18.19|18.02|17.14|16.97|1756
1642122000000|2022-01-14 01:00:00|17.89|17.72|17.71|17.54|18.09|17.92|17.68|17.51|1070
1642125600000|2022-01-14 02:00:00|17.72|17.55|17.83|17.66|17.88|17.71|17.57|17.4|804
1642129200000|2022-01-14 03:00:00|17.82|17.65|17.68|17.51|17.92|17.75|17.65|17.48|614
1642132800000|2022-01-14 04:00:00|17.67|17.5|19.07|18.9|19.21|19.04|17.58|17.41|1697
1642136400000|2022-01-14 05:00:00|19.06|18.89|19.09|18.92|19.6|19.43|18.83|18.66|2011
1642140000000|2022-01-14 06:00:00|19.08|18.91|20.06|19.89|21.34|21.17|18.91|18.74|2508
1642143600000|2022-01-14 07:00:00|20.07|19.9|19.7|19.53|20.54|20.37|19.56|19.39|1740
1642147200000|2022-01-14 08:00:00|19.71|19.54|19.43|19.26|19.75|19.58|19.22|19.05|1412
1642150800000|2022-01-14 09:00:00|19.44|19.27|19.7|19.53|20.03|19.86|19.44|19.27|1563
1642154400000|2022-01-14 10:00:00|19.69|19.52|19.32|19.15|20.2|20.03|19.26|19.09|1602
1642158000000|2022-01-14 11:00:00|19.31|19.14|18.96|18.79|19.32|19.15|18.71|18.54|1720
1642161600000|2022-01-14 12:00:00|18.95|18.78|18.98|18.81|19.27|19.1|18.72|18.55|1412
1642165200000|2022-01-14 13:00:00|18.97|18.8|19.14|18.97|19.36|19.19|18.96|18.79|1070
1642168800000|2022-01-14 14:00:00|19.13|18.96|19.52|19.35|19.56|19.39|19.05|18.88|1107
1642172400000|2022-01-14 15:00:00|19.53|19.36|19.49|19.32|19.76|19.59|19.34|19.17|1068
1642176000000|2022-01-14 16:00:00|19.5|19.33|19.29|19.12|19.57|19.4|19.13|18.96|1002
1642179600000|2022-01-14 17:00:00|19.28|19.11|18.76|18.59|19.3|19.13|18.61|18.44|1027
1642183200000|2022-01-14 18:00:00|18.75|18.58|18.97|18.8|19.08|18.91|18.69|18.52|768
1642186800000|2022-01-14 19:00:00|18.98|18.81|18.84|18.67|19.03|18.86|18.77|18.6|860
1642190400000|2022-01-14 20:00:00|18.85|18.68|18.97|18.8|19.06|18.89|18.77|18.6|693
1642194000000|2022-01-14 21:00:00|18.98|18.81|19.06|18.89|19.23|19.06|18.97|18.8|715
1642233600000|2022-01-15 08:00:00|19.26|19.09|19.08|18.91|19.31|19.14|19.03|18.86|842
1642237200000|2022-01-15 09:00:00|19.07|18.9|19.12|18.95|19.15|18.98|18.83|18.66|872
1642240800000|2022-01-15 10:00:00|19.11|18.94|19.02|18.85|19.21|19.04|19|18.83|706
1642244400000|2022-01-15 11:00:00|19.01|18.84|19.11|18.94|19.26|19.09|18.95|18.78|691
1642248000000|2022-01-15 12:00:00|19.12|18.95|18.78|18.61|19.18|19.01|18.68|18.51|932
1642251600000|2022-01-15 13:00:00|18.77|18.6|18.87|18.7|18.97|18.8|18.75|18.58|786
1642255200000|2022-01-15 14:00:00|18.88|18.71|18.98|18.81|19|18.83|18.75|18.58|853
1642258800000|2022-01-15 15:00:00|18.99|18.82|19.08|18.91|19.22|19.05|18.97|18.8|649
1642262400000|2022-01-15 16:00:00|19.09|18.92|18.94|18.77|19.1|18.93|18.88|18.71|533
1642266000000|2022-01-15 17:00:00|18.95|18.78|18.93|18.76|19.02|18.85|18.88|18.71|451
1642269600000|2022-01-15 18:00:00|18.92|18.75|18.79|18.62|18.93|18.76|18.76|18.59|321
1642273200000|2022-01-15 19:00:00|18.8|18.63|18.81|18.64|18.85|18.68|18.72|18.55|299
1642276800000|2022-01-15 20:00:00|18.82|18.65|18.77|18.6|18.91|18.74|18.74|18.57|330
1642280400000|2022-01-15 21:00:00|18.76|18.59|18.72|18.55|18.85|18.68|18.67|18.5|319
1642284000000|2022-01-15 22:00:00|18.73|18.56|18.56|18.39|18.76|18.59|18.41|18.24|269
1642287600000|2022-01-15 23:00:00|18.57|18.4|18.54|18.37|18.64|18.47|18.51|18.34|353
1642291200000|2022-01-16 00:00:00|18.55|18.38|18.43|18.26|18.55|18.38|18.34|18.17|545
1642294800000|2022-01-16 01:00:00|18.44|18.27|18.25|18.08|18.5|18.33|18.25|18.08|536
1642298400000|2022-01-16 02:00:00|18.26|18.09|18.04|17.87|18.34|18.17|17.95|17.78|643
1642302000000|2022-01-16 03:00:00|18.03|17.86|18.11|17.94|18.18|18.01|17.97|17.8|659
1642305600000|2022-01-16 04:00:00|18.12|17.95|18.24|18.07|18.25|18.08|18.04|17.87|496
1642309200000|2022-01-16 05:00:00|18.25|18.08|18.14|17.97|18.36|18.19|18.13|17.96|367
1642312800000|2022-01-16 06:00:00|18.13|17.96|18.28|18.11|18.32|18.15|18.1|17.93|414
1642316400000|2022-01-16 07:00:00|18.27|18.1|18.23|18.06|18.39|18.22|18.2|18.03|502
1642320000000|2022-01-16 08:00:00|18.24|18.07|18.29|18.12|18.46|18.29|18.21|18.04|433
1642323600000|2022-01-16 09:00:00|18.3|18.13|18.24|18.07|18.38|18.21|18.24|18.07|253
1642327200000|2022-01-16 10:00:00|18.25|18.08|18.06|17.89|18.32|18.15|18.06|17.89|529
1642330800000|2022-01-16 11:00:00|18.05|17.88|17.96|17.79|18.1|17.93|17.81|17.64|754
1642334400000|2022-01-16 12:00:00|17.95|17.78|17.9|17.73|18.06|17.89|17.88|17.71|532
1642338000000|2022-01-16 13:00:00|17.89|17.72|17.87|17.7|17.93|17.76|17.63|17.46|891
1642341600000|2022-01-16 14:00:00|17.88|17.71|17.93|17.76|17.93|17.76|17.76|17.59|483
1642345200000|2022-01-16 15:00:00|17.92|17.75|17.93|17.76|17.98|17.81|17.85|17.68|372
1642348800000|2022-01-16 16:00:00|17.94|17.77|17.93|17.76|18|17.83|17.83|17.66|441
1642352400000|2022-01-16 17:00:00|17.94|17.77|17.74|17.57|17.95|17.78|17.73|17.56|325
1642356000000|2022-01-16 18:00:00|17.73|17.56|17.83|17.66|17.85|17.68|17.73|17.56|297
1642359600000|2022-01-16 19:00:00|17.84|17.67|17.65|17.48|17.84|17.67|17.62|17.45|350
1642363200000|2022-01-16 20:00:00|17.64|17.47|17.71|17.54|17.76|17.59|17.46|17.29|562
1642366800000|2022-01-16 21:00:00|17.72|17.55|17.81|17.64|17.83|17.66|17.65|17.48|287
1642370400000|2022-01-16 22:00:00|17.8|17.63|17.94|17.77|17.95|17.78|17.79|17.62|276
1642374000000|2022-01-16 23:00:00|17.95|17.78|17.76|17.59|17.98|17.81|17.75|17.58|394
1642377600000|2022-01-17 00:00:00|17.75|17.58|17.73|17.56|17.89|17.72|17.7|17.53|457
1642381200000|2022-01-17 01:00:00|17.72|17.55|17.5|17.33|17.79|17.62|17.48|17.31|468
1642384800000|2022-01-17 02:00:00|17.51|17.34|17.43|17.26|17.58|17.41|17.33|17.16|536
1642388400000|2022-01-17 03:00:00|17.42|17.25|17.06|16.89|17.49|17.32|17.04|16.87|575
1642392000000|2022-01-17 04:00:00|17.05|16.88|17.08|16.91|17.26|17.09|17.02|16.85|414
1642395600000|2022-01-17 05:00:00|17.07|16.9|17.18|17.01|17.19|17.02|16.97|16.8|468
1642399200000|2022-01-17 06:00:00|17.19|17.02|17.12|16.95|17.24|17.07|17.11|16.94|300
1642402800000|2022-01-17 07:00:00|17.11|16.94|17.11|16.94|17.21|17.04|17.1|16.93|299
1642406400000|2022-01-17 08:00:00|17.12|16.95|17.2|17.03|17.23|17.06|17|16.83|441
1642410000000|2022-01-17 09:00:00|17.19|17.02|17.19|17.02|17.26|17.09|17.16|16.99|327
1642413600000|2022-01-17 10:00:00|17.18|17.01|17.07|16.9|17.2|17.03|16.99|16.82|418
1642417200000|2022-01-17 11:00:00|17.06|16.89|16.99|16.82|17.08|16.91|16.95|16.78|322
1642420800000|2022-01-17 12:00:00|16.98|16.81|17.06|16.89|17.1|16.93|16.86|16.69|387
1642424400000|2022-01-17 13:00:00|17.05|16.88|17.13|16.96|17.21|17.04|17.05|16.88|327
1642428000000|2022-01-17 14:00:00|17.14|16.97|17.03|16.86|17.19|17.02|16.97|16.8|354
1642431600000|2022-01-17 15:00:00|17.04|16.87|16.8|16.63|17.04|16.87|16.77|16.6|448
1642435200000|2022-01-17 16:00:00|16.79|16.62|16.91|16.74|16.94|16.77|16.66|16.49|715
1642438800000|2022-01-17 17:00:00|16.92|16.75|16.91|16.74|16.94|16.77|16.69|16.52|581
1642442400000|2022-01-17 18:00:00|16.9|16.73|17|16.83|17.02|16.85|16.8|16.63|457
1642446000000|2022-01-17 19:00:00|17.01|16.84|17.01|16.84|17.06|16.89|16.95|16.78|345
1642449600000|2022-01-17 20:00:00|17.02|16.85|17.16|16.99|17.55|17.38|17.01|16.84|1015
1642453200000|2022-01-17 21:00:00|17.15|16.98|16.78|16.61|17.22|17.05|16.67|16.5|723
1642456800000|2022-01-17 22:00:00|16.77|16.6|16.9|16.73|17.02|16.85|16.67|16.5|409
1642460400000|2022-01-17 23:00:00|16.91|16.74|17.18|17.01|17.25|17.08|16.91|16.74|504
1642464000000|2022-01-18 00:00:00|17.17|17|17.34|17.17|17.53|17.36|17.08|16.91|730
1642467600000|2022-01-18 01:00:00|17.35|17.18|17.19|17.02|17.36|17.19|17.13|16.96|411
1642471200000|2022-01-18 02:00:00|17.2|17.03|17.03|16.86|17.2|17.03|16.96|16.79|312
1642474800000|2022-01-18 03:00:00|17.04|16.87|16.95|16.78|17.04|16.87|16.83|16.66|479
1642478400000|2022-01-18 04:00:00|16.94|16.77|16.95|16.78|17.01|16.84|16.83|16.66|387
1642482000000|2022-01-18 05:00:00|16.96|16.79|16.94|16.77|17.09|16.92|16.93|16.76|261
1642485600000|2022-01-18 06:00:00|16.95|16.78|17.19|17.02|17.25|17.08|16.95|16.78|398
1642489200000|2022-01-18 07:00:00|17.2|17.03|17.12|16.95|17.32|17.15|17.07|16.9|458
1642492800000|2022-01-18 08:00:00|17.11|16.94|16.84|16.67|17.13|16.96|16.83|16.66|625
1642496400000|2022-01-18 09:00:00|16.85|16.68|16.58|16.41|16.91|16.74|16.45|16.28|858
1642500000000|2022-01-18 10:00:00|16.59|16.42|16.62|16.45|16.76|16.59|16.53|16.36|448
1642503600000|2022-01-18 11:00:00|16.63|16.46|16.6|16.43|16.63|16.46|16.47|16.3|666
1642507200000|2022-01-18 12:00:00|16.61|16.44|16.54|16.37|16.64|16.47|16.38|16.21|596
1642510800000|2022-01-18 13:00:00|16.55|16.38|16.45|16.28|16.55|16.38|16.26|16.09|682
1642514400000|2022-01-18 14:00:00|16.46|16.29|16.34|16.17|16.47|16.3|16.27|16.1|699
1642518000000|2022-01-18 15:00:00|16.33|16.16|16.4|16.23|16.48|16.31|16.28|16.11|650
1642521600000|2022-01-18 16:00:00|16.41|16.24|16.4|16.23|16.46|16.29|16.28|16.11|658
1642525200000|2022-01-18 17:00:00|16.41|16.24|16.32|16.15|16.42|16.25|16.31|16.14|505
1642528800000|2022-01-18 18:00:00|16.31|16.14|16.39|16.22|16.42|16.25|16.28|16.11|602
1642532400000|2022-01-18 19:00:00|16.38|16.21|16.5|16.33|16.54|16.37|16.38|16.21|420
1642536000000|2022-01-18 20:00:00|16.51|16.34|16.47|16.3|16.53|16.36|16.35|16.18|421
1642539600000|2022-01-18 21:00:00|16.46|16.29|16.74|16.57|16.76|16.59|16.44|16.27|509
1642543200000|2022-01-18 22:00:00|16.75|16.58|16.72|16.55|16.75|16.58|16.65|16.48|269
1642546800000|2022-01-18 23:00:00|16.73|16.56|16.59|16.42|16.74|16.57|16.57|16.4|387
1642550400000|2022-01-19 00:00:00|16.6|16.43|16.55|16.38|16.67|16.5|16.53|16.36|456
1642554000000|2022-01-19 01:00:00|16.56|16.39|16.62|16.45|16.66|16.49|16.55|16.38|293
1642557600000|2022-01-19 02:00:00|16.63|16.46|16.88|16.71|16.94|16.77|16.6|16.43|382
1642561200000|2022-01-19 03:00:00|16.87|16.7|16.7|16.53|17.04|16.87|16.51|16.34|950
1642564800000|2022-01-19 04:00:00|16.71|16.54|16.67|16.5|16.74|16.57|16.56|16.39|591
1642568400000|2022-01-19 05:00:00|16.66|16.49|16.7|16.53|16.8|16.63|16.59|16.42|594
1642572000000|2022-01-19 06:00:00|16.69|16.52|16.74|16.57|16.83|16.66|16.62|16.45|558
1642575600000|2022-01-19 07:00:00|16.75|16.58|16.07|15.9|16.75|16.58|16.03|15.86|920
1642579200000|2022-01-19 08:00:00|16.08|15.91|16.16|15.99|16.2|16.03|16|15.83|666
1642582800000|2022-01-19 09:00:00|16.15|15.98|16.24|16.07|16.29|16.12|16.13|15.96|550
1642586400000|2022-01-19 10:00:00|16.25|16.08|16.19|16.02|16.27|16.1|16.1|15.93|426
1642590000000|2022-01-19 11:00:00|16.2|16.03|16.55|16.38|16.6|16.43|16.19|16.02|604
1642593600000|2022-01-19 12:00:00|16.56|16.39|16.52|16.35|16.69|16.52|16.51|16.34|572
1642597200000|2022-01-19 13:00:00|16.53|16.36|16.59|16.42|16.66|16.49|16.52|16.35|552
1642600800000|2022-01-19 14:00:00|16.58|16.41|16.75|16.58|16.85|16.68|16.52|16.35|753
1642604400000|2022-01-19 15:00:00|16.76|16.59|16.51|16.34|16.77|16.6|16.41|16.24|523
1642608000000|2022-01-19 16:00:00|16.5|16.33|16.46|16.29|16.59|16.42|16.36|16.19|557
1642611600000|2022-01-19 17:00:00|16.45|16.28|16.52|16.35|16.62|16.45|16.43|16.26|558
1642615200000|2022-01-19 18:00:00|16.51|16.34|16.45|16.28|16.54|16.37|16.39|16.22|315
1642618800000|2022-01-19 19:00:00|16.46|16.29|16.39|16.22|16.47|16.3|16.35|16.18|246
1642622400000|2022-01-19 20:00:00|16.4|16.23|16.25|16.08|16.41|16.24|16.21|16.04|240
1642626000000|2022-01-19 21:00:00|16.26|16.09|16.27|16.1|16.33|16.16|16.25|16.08|353
1642629600000|2022-01-19 22:00:00|16.28|16.11|16.49|16.32|16.53|16.36|16.21|16.04|180
1642633200000|2022-01-19 23:00:00|16.48|16.31|16.24|16.07|16.49|16.32|16.23|16.06|353
1642636800000|2022-01-20 00:00:00|16.25|16.08|16.4|16.23|16.46|16.29|16.25|16.08|399
1642640400000|2022-01-20 01:00:00|16.41|16.24|16.43|16.26|16.46|16.29|16.28|16.11|389
1642644000000|2022-01-20 02:00:00|16.44|16.27|16.45|16.28|16.53|16.36|16.38|16.21|326
1642647600000|2022-01-20 03:00:00|16.44|16.27|16.6|16.43|16.67|16.5|16.4|16.23|347
1642651200000|2022-01-20 04:00:00|16.61|16.44|16.57|16.4|16.61|16.44|16.49|16.32|353
1642654800000|2022-01-20 05:00:00|16.58|16.41|16.47|16.3|16.58|16.41|16.44|16.27|284
1642658400000|2022-01-20 06:00:00|16.48|16.31|16.54|16.37|16.58|16.41|16.48|16.31|323
1642662000000|2022-01-20 07:00:00|16.53|16.36|16.55|16.38|16.59|16.42|16.49|16.32|247
1642665600000|2022-01-20 08:00:00|16.54|16.37|16.54|16.37|16.56|16.39|16.48|16.31|375
1642669200000|2022-01-20 09:00:00|16.55|16.38|16.55|16.38|16.57|16.4|16.46|16.29|293
1642672800000|2022-01-20 10:00:00|16.56|16.39|16.53|16.36|16.58|16.41|16.51|16.34|350
1642676400000|2022-01-20 11:00:00|16.54|16.37|16.56|16.39|16.59|16.42|16.53|16.36|311
1642680000000|2022-01-20 12:00:00|16.57|16.4|16.53|16.36|16.57|16.4|16.46|16.29|313
1642683600000|2022-01-20 13:00:00|16.52|16.35|16.65|16.48|16.69|16.52|16.49|16.32|370
1642687200000|2022-01-20 14:00:00|16.66|16.49|16.87|16.7|16.92|16.75|16.65|16.48|593
1642690800000|2022-01-20 15:00:00|16.86|16.69|16.85|16.68|17.01|16.84|16.81|16.64|535
1642694400000|2022-01-20 16:00:00|16.86|16.69|16.72|16.55|16.89|16.72|16.65|16.48|404
1642698000000|2022-01-20 17:00:00|16.73|16.56|16.64|16.47|16.74|16.57|16.62|16.45|242
1642701600000|2022-01-20 18:00:00|16.63|16.46|16.61|16.44|16.68|16.51|16.56|16.39|315
1642705200000|2022-01-20 19:00:00|16.6|16.43|16.62|16.45|16.7|16.53|16.53|16.36|436
1642708800000|2022-01-20 20:00:00|16.63|16.46|16.49|16.32|16.64|16.47|16.44|16.27|403
1642712400000|2022-01-20 21:00:00|16.5|16.33|15.68|15.51|16.5|16.33|15.68|15.51|680
1642716000000|2022-01-20 22:00:00|15.67|15.5|15.89|15.72|16.02|15.85|15.48|15.31|689
1642719600000|2022-01-20 23:00:00|15.9|15.73|15.62|15.45|15.91|15.74|15.5|15.33|649
1642723200000|2022-01-21 00:00:00|15.61|15.44|15.71|15.54|15.84|15.67|15.47|15.3|679
1642726800000|2022-01-21 01:00:00|15.72|15.55|15.14|14.97|15.72|15.55|15.09|14.92|710
1642730400000|2022-01-21 02:00:00|15.13|14.96|15.37|15.2|15.5|15.33|15.11|14.94|832
1642734000000|2022-01-21 03:00:00|15.36|15.19|15.07|14.9|15.4|15.23|14.96|14.79|917
1642737600000|2022-01-21 04:00:00|15.08|14.91|15.22|15.05|15.27|15.1|15.06|14.89|446
1642741200000|2022-01-21 05:00:00|15.21|15.04|15.33|15.16|15.36|15.19|15.16|14.99|357
1642744800000|2022-01-21 06:00:00|15.34|15.17|15.24|15.07|15.35|15.18|15.21|15.04|386
1642748400000|2022-01-21 07:00:00|15.23|15.06|15.42|15.25|15.44|15.27|15.18|15.01|363
1642752000000|2022-01-21 08:00:00|15.41|15.24|15.42|15.25|15.45|15.28|15.34|15.17|478
1642755600000|2022-01-21 09:00:00|15.43|15.26|15.43|15.26|15.56|15.39|15.3|15.13|453
1642759200000|2022-01-21 10:00:00|15.42|15.25|15.48|15.31|15.53|15.36|15.42|15.25|425
1642762800000|2022-01-21 11:00:00|15.47|15.3|15.44|15.27|15.51|15.34|15.37|15.2|526
1642766400000|2022-01-21 12:00:00|15.45|15.28|15.08|14.91|15.47|15.3|14.81|14.64|1079
1642770000000|2022-01-21 13:00:00|15.09|14.92|15.28|15.11|15.36|15.19|15.09|14.92|1101
1642773600000|2022-01-21 14:00:00|15.27|15.1|15.15|14.98|15.42|15.25|15.13|14.96|918
1642777200000|2022-01-21 15:00:00|15.16|14.99|15.39|15.22|15.48|15.31|15.03|14.86|850
1642780800000|2022-01-21 16:00:00|15.4|15.23|15.27|15.1|15.43|15.26|15.16|14.99|663
1642784400000|2022-01-21 17:00:00|15.26|15.09|15.21|15.04|15.32|15.15|15.17|15|599
1642788000000|2022-01-21 18:00:00|15.22|15.05|15.26|15.09|15.36|15.19|15.06|14.89|619
1642791600000|2022-01-21 19:00:00|15.27|15.1|15.06|14.89|15.32|15.15|15.05|14.88|563
1642795200000|2022-01-21 20:00:00|15.05|14.88|15.11|14.94|15.16|14.99|14.76|14.59|969
1642798800000|2022-01-21 21:00:00|15.12|14.95|14.48|14.31|15.25|15.08|14.13|13.96|1572
1642838400000|2022-01-22 08:00:00|13.15|12.98|13.27|13.1|13.49|13.32|13.15|12.98|1024
1642842000000|2022-01-22 09:00:00|13.28|13.11|12.71|12.54|13.37|13.2|12.65|12.48|1211
1642845600000|2022-01-22 10:00:00|12.72|12.55|12.98|12.81|13.11|12.94|12.1|11.93|1839
1642849200000|2022-01-22 11:00:00|12.99|12.82|12.92|12.75|13.08|12.91|12.66|12.49|808
1642852800000|2022-01-22 12:00:00|12.93|12.76|13.35|13.18|13.46|13.29|12.88|12.71|840
1642856400000|2022-01-22 13:00:00|13.34|13.17|13.33|13.16|13.66|13.49|13.26|13.09|852
1642860000000|2022-01-22 14:00:00|13.34|13.17|13.03|12.86|13.34|13.17|13.02|12.85|624
1642863600000|2022-01-22 15:00:00|13.04|12.87|12.76|12.59|13.12|12.95|12.74|12.57|929
1642867200000|2022-01-22 16:00:00|12.77|12.6|13.06|12.89|13.24|13.07|12.61|12.44|1241
1642870800000|2022-01-22 17:00:00|13.05|12.88|12.79|12.62|13.13|12.96|12.71|12.54|1046
1642874400000|2022-01-22 18:00:00|12.8|12.63|12.74|12.57|12.92|12.75|12.65|12.48|1191
1642878000000|2022-01-22 19:00:00|12.75|12.58|12.91|12.74|13.14|12.97|12.7|12.53|1172
1642881600000|2022-01-22 20:00:00|12.92|12.75|13.37|13.2|13.54|13.37|12.84|12.67|1409
1642885200000|2022-01-22 21:00:00|13.36|13.19|13.44|13.27|13.55|13.38|13.23|13.06|887
1642888800000|2022-01-22 22:00:00|13.45|13.28|13.17|13|13.45|13.28|13.11|12.94|454
1642892400000|2022-01-22 23:00:00|13.16|12.99|13.41|13.24|13.42|13.25|13.13|12.96|522
1642896000000|2022-01-23 00:00:00|13.42|13.25|13.94|13.77|13.97|13.8|13.3|13.13|1011
1642899600000|2022-01-23 01:00:00|13.93|13.76|13.89|13.72|14.2|14.03|13.76|13.59|877
1642903200000|2022-01-23 02:00:00|13.88|13.71|13.56|13.39|13.89|13.72|13.55|13.38|637
1642906800000|2022-01-23 03:00:00|13.57|13.4|13.76|13.59|13.79|13.62|13.54|13.37|512
1642910400000|2022-01-23 04:00:00|13.77|13.6|13.78|13.61|13.9|13.73|13.7|13.53|607
1642914000000|2022-01-23 05:00:00|13.79|13.62|13.98|13.81|14.02|13.85|13.64|13.47|665
1642917600000|2022-01-23 06:00:00|13.97|13.8|13.93|13.76|14|13.83|13.85|13.68|587
1642921200000|2022-01-23 07:00:00|13.92|13.75|14.08|13.91|14.28|14.11|13.9|13.73|586
1642924800000|2022-01-23 08:00:00|14.07|13.9|14.11|13.94|14.19|14.02|14|13.83|744
1642928400000|2022-01-23 09:00:00|14.12|13.95|14.26|14.09|14.37|14.2|14.09|13.92|544
1642932000000|2022-01-23 10:00:00|14.27|14.1|14.22|14.05|14.28|14.11|14.12|13.95|211
1642935600000|2022-01-23 11:00:00|14.21|14.04|13.95|13.78|14.21|14.04|13.89|13.72|364
1642939200000|2022-01-23 12:00:00|13.96|13.79|13.97|13.8|14.02|13.85|13.82|13.65|431
1642942800000|2022-01-23 13:00:00|13.96|13.79|14.32|14.15|14.52|14.35|13.92|13.75|489
1642946400000|2022-01-23 14:00:00|14.33|14.16|13.8|13.63|14.33|14.16|13.64|13.47|929
1642950000000|2022-01-23 15:00:00|13.79|13.62|13.73|13.56|13.86|13.69|13.57|13.4|734
1642953600000|2022-01-23 16:00:00|13.74|13.57|13.79|13.62|13.88|13.71|13.67|13.5|644
1642957200000|2022-01-23 17:00:00|13.78|13.61|14.01|13.84|14.14|13.97|13.77|13.6|797
1642960800000|2022-01-23 18:00:00|14|13.83|13.78|13.61|14.02|13.85|13.72|13.55|809
1642964400000|2022-01-23 19:00:00|13.77|13.6|13.67|13.5|13.85|13.68|13.57|13.4|937
1642968000000|2022-01-23 20:00:00|13.66|13.49|13.91|13.74|14|13.83|13.64|13.47|840
1642971600000|2022-01-23 21:00:00|13.9|13.73|13.83|13.66|13.97|13.8|13.76|13.59|648
1642975200000|2022-01-23 22:00:00|13.82|13.65|13.96|13.79|13.97|13.8|13.8|13.63|393
1642978800000|2022-01-23 23:00:00|13.95|13.78|14.27|14.1|14.45|14.28|13.9|13.73|1024
1642982400000|2022-01-24 00:00:00|14.26|14.09|14.06|13.89|14.26|14.09|13.99|13.82|647
1642986000000|2022-01-24 01:00:00|14.05|13.88|14.05|13.88|14.19|14.02|14|13.83|399
1642989600000|2022-01-24 02:00:00|14.04|13.87|13.92|13.75|14.11|13.94|13.9|13.73|390
1642993200000|2022-01-24 03:00:00|13.91|13.74|14.02|13.85|14.04|13.87|13.9|13.73|398
1642996800000|2022-01-24 04:00:00|14.03|13.86|13.86|13.69|14.09|13.92|13.83|13.66|462
1643000400000|2022-01-24 05:00:00|13.85|13.68|13.78|13.61|13.86|13.69|13.67|13.5|477
1643004000000|2022-01-24 06:00:00|13.77|13.6|13.8|13.63|13.85|13.68|13.7|13.53|417
1643007600000|2022-01-24 07:00:00|13.79|13.62|13.53|13.36|13.79|13.62|13.51|13.34|560
1643011200000|2022-01-24 08:00:00|13.54|13.37|13.53|13.36|13.73|13.56|13.48|13.31|885
1643014800000|2022-01-24 09:00:00|13.52|13.35|13.26|13.09|13.57|13.4|13.14|12.97|1146
1643018400000|2022-01-24 10:00:00|13.25|13.08|12.82|12.65|13.31|13.14|12.79|12.62|1407
1643022000000|2022-01-24 11:00:00|12.83|12.66|13.01|12.84|13.25|13.08|12.79|12.62|944
1643025600000|2022-01-24 12:00:00|13.02|12.85|12.8|12.63|13.09|12.92|12.7|12.53|791
1643029200000|2022-01-24 13:00:00|12.81|12.64|12.83|12.66|13.01|12.84|12.68|12.51|1107
1643032800000|2022-01-24 14:00:00|12.82|12.65|13.22|13.05|13.34|13.17|12.75|12.58|1069
1643036400000|2022-01-24 15:00:00|13.21|13.04|13.27|13.1|13.4|13.23|12.91|12.74|909
1643040000000|2022-01-24 16:00:00|13.28|13.11|13.1|12.93|13.31|13.14|12.95|12.78|884
1643043600000|2022-01-24 17:00:00|13.09|12.92|13.36|13.19|13.44|13.27|12.88|12.71|1061
1643047200000|2022-01-24 18:00:00|13.35|13.18|13.52|13.35|13.6|13.43|13.26|13.09|1228
1643050800000|2022-01-24 19:00:00|13.53|13.36|13.53|13.36|13.6|13.43|13.42|13.25|668
1643054400000|2022-01-24 20:00:00|13.52|13.35|13.99|13.82|14.06|13.89|13.48|13.31|886
1643058000000|2022-01-24 21:00:00|14|13.83|13.81|13.64|14|13.83|13.73|13.56|587
1643061600000|2022-01-24 22:00:00|13.8|13.63|13.79|13.62|13.89|13.72|13.76|13.59|312
1643065200000|2022-01-24 23:00:00|13.8|13.63|13.82|13.65|13.93|13.76|13.77|13.6|483
1643068800000|2022-01-25 00:00:00|13.83|13.66|13.83|13.66|14.18|14.01|13.75|13.58|697
1643072400000|2022-01-25 01:00:00|13.84|13.67|13.66|13.49|13.89|13.72|13.63|13.46|514
1643076000000|2022-01-25 02:00:00|13.67|13.5|13.75|13.58|13.76|13.59|13.65|13.48|313
1643079600000|2022-01-25 03:00:00|13.76|13.59|13.73|13.56|13.76|13.59|13.68|13.51|321
1643083200000|2022-01-25 04:00:00|13.74|13.57|13.48|13.31|13.75|13.58|13.46|13.29|286
1643086800000|2022-01-25 05:00:00|13.49|13.32|13.47|13.3|13.53|13.36|13.44|13.27|301
1643090400000|2022-01-25 06:00:00|13.48|13.31|13.38|13.21|13.51|13.34|13.38|13.21|365
1643094000000|2022-01-25 07:00:00|13.39|13.22|13.52|13.35|13.53|13.36|13.35|13.18|322
1643097600000|2022-01-25 08:00:00|13.51|13.34|13.49|13.32|13.67|13.5|13.45|13.28|552
1643101200000|2022-01-25 09:00:00|13.48|13.31|13.7|13.53|13.73|13.56|13.46|13.29|449
1643104800000|2022-01-25 10:00:00|13.71|13.54|13.69|13.52|13.85|13.68|13.63|13.46|486
1643108400000|2022-01-25 11:00:00|13.68|13.51|13.66|13.49|13.75|13.58|13.61|13.44|415
1643112000000|2022-01-25 12:00:00|13.67|13.5|14.07|13.9|15.1|14.93|13.59|13.42|1186
1643115600000|2022-01-25 13:00:00|14.08|13.91|14.14|13.97|14.17|14|13.96|13.79|712
1643119200000|2022-01-25 14:00:00|14.13|13.96|13.97|13.8|14.31|14.14|13.95|13.78|1001
1643122800000|2022-01-25 15:00:00|13.98|13.81|14.04|13.87|14.1|13.93|13.81|13.64|961
1643126400000|2022-01-25 16:00:00|14.05|13.88|14.13|13.96|14.41|14.24|14.02|13.85|832
1643130000000|2022-01-25 17:00:00|14.14|13.97|14.31|14.14|14.39|14.22|14.13|13.96|829
1643133600000|2022-01-25 18:00:00|14.32|14.15|14.56|14.39|14.56|14.39|14.24|14.07|691
1643137200000|2022-01-25 19:00:00|14.55|14.38|14.49|14.32|14.89|14.72|14.39|14.22|1094
1643140800000|2022-01-25 20:00:00|14.48|14.31|14.37|14.2|14.5|14.33|14.24|14.07|769
1643144400000|2022-01-25 21:00:00|14.38|14.21|14.25|14.08|14.38|14.21|14.11|13.94|461
1643148000000|2022-01-25 22:00:00|14.26|14.09|14.31|14.14|14.32|14.15|14.2|14.03|236
1643151600000|2022-01-25 23:00:00|14.32|14.15|14.37|14.2|14.53|14.36|14.27|14.1|629
1643155200000|2022-01-26 00:00:00|14.36|14.19|14.27|14.1|14.56|14.39|14.23|14.06|702
1643158800000|2022-01-26 01:00:00|14.28|14.11|14.46|14.29|14.51|14.34|14.24|14.07|474
1643162400000|2022-01-26 02:00:00|14.47|14.3|14.43|14.26|14.57|14.4|14.42|14.25|395
1643166000000|2022-01-26 03:00:00|14.44|14.27|14.66|14.49|14.72|14.55|14.43|14.26|448
1643169600000|2022-01-26 04:00:00|14.67|14.5|14.76|14.59|14.8|14.63|14.58|14.41|376
1643173200000|2022-01-26 05:00:00|14.75|14.58|14.65|14.48|14.77|14.6|14.64|14.47|401
1643176800000|2022-01-26 06:00:00|14.64|14.47|14.42|14.25|14.67|14.5|14.37|14.2|415
1643180400000|2022-01-26 07:00:00|14.41|14.24|14.5|14.33|14.53|14.36|14.36|14.19|336
1643184000000|2022-01-26 08:00:00|14.51|14.34|14.58|14.41|14.66|14.49|14.5|14.33|401
1643187600000|2022-01-26 09:00:00|14.57|14.4|14.72|14.55|14.73|14.56|14.54|14.37|486
1643191200000|2022-01-26 10:00:00|14.73|14.56|14.97|14.8|15.06|14.89|14.68|14.51|922
1643194800000|2022-01-26 11:00:00|14.96|14.79|15.18|15.01|15.22|15.05|14.9|14.73|591
1643198400000|2022-01-26 12:00:00|15.19|15.02|14.94|14.77|15.19|15.02|14.89|14.72|577
1643202000000|2022-01-26 13:00:00|14.95|14.78|15.11|14.94|15.13|14.96|14.87|14.7|690
1643205600000|2022-01-26 14:00:00|15.1|14.93|15.13|14.96|15.33|15.16|15.01|14.84|867
1643209200000|2022-01-26 15:00:00|15.12|14.95|15.06|14.89|15.21|15.04|14.93|14.76|780
1643212800000|2022-01-26 16:00:00|15.05|14.88|15.13|14.96|15.15|14.98|15.01|14.84|570
1643216400000|2022-01-26 17:00:00|15.14|14.97|14.94|14.77|15.18|15.01|14.94|14.77|415
1643220000000|2022-01-26 18:00:00|14.95|14.78|14.94|14.77|15.04|14.87|14.7|14.53|761
1643223600000|2022-01-26 19:00:00|14.93|14.76|14.96|14.79|15.43|15.26|14.74|14.57|1924
1643227200000|2022-01-26 20:00:00|14.95|14.78|14.72|14.55|14.95|14.78|14.5|14.33|1179
1643230800000|2022-01-26 21:00:00|14.71|14.54|14.22|14.05|14.81|14.64|14.19|14.02|817
1643234400000|2022-01-26 22:00:00|14.21|14.04|14.35|14.18|14.4|14.23|14.19|14.02|445
1643238000000|2022-01-26 23:00:00|14.34|14.17|14.4|14.23|14.54|14.37|14.33|14.16|506
1643241600000|2022-01-27 00:00:00|14.41|14.24|14.5|14.33|14.56|14.39|14.34|14.17|544
1643245200000|2022-01-27 01:00:00|14.49|14.32|14.01|13.84|14.51|14.34|13.99|13.82|658
1643248800000|2022-01-27 02:00:00|14|13.83|14.13|13.96|14.16|13.99|13.94|13.77|551
1643252400000|2022-01-27 03:00:00|14.12|13.95|14.08|13.91|14.24|14.07|13.99|13.82|514
1643256000000|2022-01-27 04:00:00|14.07|13.9|14.11|13.94|14.2|14.03|14.04|13.87|452
1643259600000|2022-01-27 05:00:00|14.12|13.95|14.09|13.92|14.2|14.03|14.08|13.91|510
1643263200000|2022-01-27 06:00:00|14.08|13.91|14.17|14|14.2|14.03|14.05|13.88|400
1643266800000|2022-01-27 07:00:00|14.18|14.01|14.18|14.01|14.28|14.11|14.11|13.94|431
1643270400000|2022-01-27 08:00:00|14.19|14.02|14.26|14.09|14.27|14.1|14.03|13.86|476
1643274000000|2022-01-27 09:00:00|14.27|14.1|14.29|14.12|14.34|14.17|14.21|14.04|376
1643277600000|2022-01-27 10:00:00|14.28|14.11|14.22|14.05|14.36|14.19|14.19|14.02|260
1643281200000|2022-01-27 11:00:00|14.23|14.06|14.37|14.2|14.42|14.25|14.22|14.05|369
1643284800000|2022-01-27 12:00:00|14.38|14.21|14.39|14.22|14.44|14.27|14.29|14.12|392
1643288400000|2022-01-27 13:00:00|14.38|14.21|14.51|14.34|14.53|14.36|14.32|14.15|478
1643292000000|2022-01-27 14:00:00|14.5|14.33|14.52|14.35|14.67|14.5|14.47|14.3|594
1643295600000|2022-01-27 15:00:00|14.51|14.34|14.4|14.23|14.55|14.38|14.35|14.18|604
1643299200000|2022-01-27 16:00:00|14.41|14.24|14.34|14.17|14.43|14.26|14.26|14.09|436
1643302800000|2022-01-27 17:00:00|14.33|14.16|14.22|14.05|14.37|14.2|14.15|13.98|443
1643306400000|2022-01-27 18:00:00|14.23|14.06|14.19|14.02|14.24|14.07|14.1|13.93|516
1643310000000|2022-01-27 19:00:00|14.18|14.01|14.09|13.92|14.22|14.05|13.98|13.81|500
1643313600000|2022-01-27 20:00:00|14.1|13.93|13.8|13.63|14.16|13.99|13.8|13.63|541
1643317200000|2022-01-27 21:00:00|13.81|13.64|13.96|13.79|13.98|13.81|13.71|13.54|576
1643320800000|2022-01-27 22:00:00|13.95|13.78|14.07|13.9|14.17|14|13.87|13.7|387
1643324400000|2022-01-27 23:00:00|14.08|13.91|14.24|14.07|14.24|14.07|14.08|13.91|397
1643328000000|2022-01-28 00:00:00|14.23|14.06|14.24|14.07|14.35|14.18|14.15|13.98|434
1643331600000|2022-01-28 01:00:00|14.25|14.08|14.08|13.91|14.3|14.13|14|13.83|326
1643335200000|2022-01-28 02:00:00|14.09|13.92|14.18|14.01|14.19|14.02|14|13.83|556
1643338800000|2022-01-28 03:00:00|14.17|14|14.2|14.03|14.31|14.14|14.16|13.99|520
1643342400000|2022-01-28 04:00:00|14.21|14.04|14.19|14.02|14.26|14.09|14.12|13.95|343
1643346000000|2022-01-28 05:00:00|14.18|14.01|14.22|14.05|14.25|14.08|14.18|14.01|317
1643349600000|2022-01-28 06:00:00|14.21|14.04|14.14|13.97|14.32|14.15|14.14|13.97|370
1643353200000|2022-01-28 07:00:00|14.13|13.96|14.09|13.92|14.2|14.03|14.08|13.91|384
1643356800000|2022-01-28 08:00:00|14.08|13.91|14.07|13.9|14.14|13.97|13.97|13.8|498
1643360400000|2022-01-28 09:00:00|14.08|13.91|14.01|13.84|14.12|13.95|13.98|13.81|420
1643364000000|2022-01-28 10:00:00|14.02|13.85|14.05|13.88|14.07|13.9|13.89|13.72|498
1643367600000|2022-01-28 11:00:00|14.04|13.87|13.97|13.8|14.07|13.9|13.89|13.72|487
1643371200000|2022-01-28 12:00:00|13.98|13.81|13.94|13.77|14.04|13.87|13.88|13.71|611
1643374800000|2022-01-28 13:00:00|13.95|13.78|14.1|13.93|14.13|13.96|13.91|13.74|600
1643378400000|2022-01-28 14:00:00|14.11|13.94|13.97|13.8|14.13|13.96|13.92|13.75|577
1643382000000|2022-01-28 15:00:00|13.96|13.79|14.09|13.92|14.12|13.95|13.95|13.78|591
1643385600000|2022-01-28 16:00:00|14.08|13.91|14.1|13.93|14.27|14.1|14.05|13.88|458
1643389200000|2022-01-28 17:00:00|14.11|13.94|14.05|13.88|14.18|14.01|14.01|13.84|429
1643392800000|2022-01-28 18:00:00|14.04|13.87|14.1|13.93|14.14|13.97|14.02|13.85|415
1643396400000|2022-01-28 19:00:00|14.11|13.94|14.11|13.94|14.12|13.95|13.97|13.8|441
1643400000000|2022-01-28 20:00:00|14.12|13.95|14.22|14.05|14.25|14.08|14.07|13.9|490
1643403600000|2022-01-28 21:00:00|14.23|14.06|14.26|14.09|14.3|14.13|14.2|14.03|346
1643443200000|2022-01-29 08:00:00|14.25|14.08|14.34|14.17|14.45|14.28|14.25|14.08|334
1643446800000|2022-01-29 09:00:00|14.35|14.18|14.38|14.21|14.41|14.24|14.27|14.1|262
1643450400000|2022-01-29 10:00:00|14.39|14.22|14.35|14.18|14.39|14.22|14.31|14.14|345
1643454000000|2022-01-29 11:00:00|14.34|14.17|14.34|14.17|14.38|14.21|14.31|14.14|317
1643457600000|2022-01-29 12:00:00|14.33|14.16|14.38|14.21|14.4|14.23|14.27|14.1|358
1643461200000|2022-01-29 13:00:00|14.37|14.2|14.46|14.29|14.49|14.32|14.34|14.17|302
1643464800000|2022-01-29 14:00:00|14.47|14.3|14.2|14.03|14.47|14.3|14.2|14.03|364
1643468400000|2022-01-29 15:00:00|14.19|14.02|14.32|14.15|14.35|14.18|14.12|13.95|478
1643472000000|2022-01-29 16:00:00|14.31|14.14|14.33|14.16|14.33|14.16|14.21|14.04|233
1643475600000|2022-01-29 17:00:00|14.34|14.17|14.28|14.11|14.36|14.19|14.26|14.09|335
1643479200000|2022-01-29 18:00:00|14.27|14.1|14.35|14.18|14.38|14.21|14.26|14.09|279
1643482800000|2022-01-29 19:00:00|14.36|14.19|14.32|14.15|14.38|14.21|14.32|14.15|327
1643486400000|2022-01-29 20:00:00|14.33|14.16|14.41|14.24|14.5|14.33|14.32|14.15|284
1643490000000|2022-01-29 21:00:00|14.42|14.25|14.4|14.23|14.5|14.33|14.37|14.2|374
1643493600000|2022-01-29 22:00:00|14.39|14.22|14.36|14.19|14.41|14.24|14.33|14.16|206
1643497200000|2022-01-29 23:00:00|14.37|14.2|14.38|14.21|14.4|14.23|14.29|14.12|406
1643500800000|2022-01-30 00:00:00|14.37|14.2|14.26|14.09|14.4|14.23|14.22|14.05|241
1643504400000|2022-01-30 01:00:00|14.27|14.1|14.3|14.13|14.34|14.17|14.25|14.08|238
1643508000000|2022-01-30 02:00:00|14.31|14.14|14.31|14.14|14.36|14.19|14.27|14.1|132
1643511600000|2022-01-30 03:00:00|14.32|14.15|14.24|14.07|14.35|14.18|14.24|14.07|119
1643515200000|2022-01-30 04:00:00|14.25|14.08|14.35|14.18|14.37|14.2|14.24|14.07|157
1643518800000|2022-01-30 05:00:00|14.36|14.19|14.36|14.19|14.42|14.25|14.34|14.17|289
1643522400000|2022-01-30 06:00:00|14.35|14.18|14.41|14.24|14.42|14.25|14.35|14.18|257
1643526000000|2022-01-30 07:00:00|14.42|14.25|14.4|14.23|14.44|14.27|14.36|14.19|287
1643529600000|2022-01-30 08:00:00|14.39|14.22|14.35|14.18|14.42|14.25|14.32|14.15|221
1643533200000|2022-01-30 09:00:00|14.36|14.19|14.33|14.16|14.38|14.21|14.3|14.13|262
1643536800000|2022-01-30 10:00:00|14.34|14.17|14.41|14.24|14.46|14.29|14.33|14.16|237
1643540400000|2022-01-30 11:00:00|14.4|14.23|14.38|14.21|14.45|14.28|14.34|14.17|249
1643544000000|2022-01-30 12:00:00|14.37|14.2|14.3|14.13|14.4|14.23|14.26|14.09|300
1643547600000|2022-01-30 13:00:00|14.29|14.12|14.34|14.17|14.36|14.19|14.27|14.1|324
1643551200000|2022-01-30 14:00:00|14.35|14.18|14.21|14.04|14.36|14.19|14.1|13.93|394
1643554800000|2022-01-30 15:00:00|14.22|14.05|14.22|14.05|14.29|14.12|14.19|14.02|340
1643558400000|2022-01-30 16:00:00|14.23|14.06|14.15|13.98|14.25|14.08|14.13|13.96|287
1643562000000|2022-01-30 17:00:00|14.14|13.97|14.21|14.04|14.23|14.06|14.09|13.92|316
1643565600000|2022-01-30 18:00:00|14.2|14.03|14.18|14.01|14.24|14.07|14.16|13.99|251
1643569200000|2022-01-30 19:00:00|14.17|14|14.02|13.85|14.18|14.01|13.94|13.77|565
1643572800000|2022-01-30 20:00:00|14.01|13.84|14.02|13.85|14.08|13.91|13.96|13.79|469
1643576400000|2022-01-30 21:00:00|14.01|13.84|14.01|13.84|14.03|13.86|13.9|13.73|442
1643580000000|2022-01-30 22:00:00|14|13.83|14.04|13.87|14.05|13.88|13.97|13.8|249
1643583600000|2022-01-30 23:00:00|14.05|13.88|14.01|13.84|14.13|13.96|13.99|13.82|521
1643587200000|2022-01-31 00:00:00|14|13.83|13.83|13.66|14.02|13.85|13.8|13.63|652
1643590800000|2022-01-31 01:00:00|13.82|13.65|13.84|13.67|13.91|13.74|13.81|13.64|433
1643594400000|2022-01-31 02:00:00|13.83|13.66|13.83|13.66|13.85|13.68|13.74|13.57|448
1643598000000|2022-01-31 03:00:00|13.84|13.67|13.88|13.71|13.89|13.72|13.8|13.63|355
1643601600000|2022-01-31 04:00:00|13.87|13.7|13.81|13.64|13.87|13.7|13.76|13.59|353
1643605200000|2022-01-31 05:00:00|13.8|13.63|13.78|13.61|13.84|13.67|13.75|13.58|247
1643608800000|2022-01-31 06:00:00|13.79|13.62|13.75|13.58|13.81|13.64|13.75|13.58|259
1643612400000|2022-01-31 07:00:00|13.74|13.57|13.82|13.65|13.84|13.67|13.73|13.56|339
1643616000000|2022-01-31 08:00:00|13.83|13.66|13.83|13.66|13.84|13.67|13.79|13.62|377
1643619600000|2022-01-31 09:00:00|13.82|13.65|13.83|13.66|13.86|13.69|13.81|13.64|280
1643623200000|2022-01-31 10:00:00|13.84|13.67|13.96|13.79|13.98|13.81|13.81|13.64|301
1643626800000|2022-01-31 11:00:00|13.95|13.78|13.94|13.77|13.99|13.82|13.84|13.67|445
1643630400000|2022-01-31 12:00:00|13.95|13.78|13.96|13.79|13.98|13.81|13.85|13.68|435
1643634000000|2022-01-31 13:00:00|13.97|13.8|14.01|13.81|14.04|13.87|13.93|13.76|340
1643637600000|2022-01-31 14:00:00|14|13.8|14.04|13.84|14.04|13.84|13.92|13.72|297
1643641200000|2022-01-31 15:00:00|14.03|13.83|14.11|13.91|14.16|13.96|14.03|13.83|371
1643644800000|2022-01-31 16:00:00|14.12|13.92|14.28|14.08|14.29|14.09|14.09|13.89|403
1643648400000|2022-01-31 17:00:00|14.29|14.09|14.25|14.05|14.31|14.11|14.2|14|310
1643652000000|2022-01-31 18:00:00|14.26|14.06|14.26|14.06|14.34|14.14|14.19|13.99|251
1643655600000|2022-01-31 19:00:00|14.27|14.07|14.21|14.01|14.36|14.16|14.2|14|219
1643659200000|2022-01-31 20:00:00|14.2|14|14.25|14.05|14.27|14.07|14.15|13.95|174
1643662800000|2022-01-31 21:00:00|14.26|14.06|14.23|14.03|14.26|14.06|14.22|14.02|162
1643666400000|2022-01-31 22:00:00|14.24|14.04|14.26|14.06|14.28|14.08|14.23|14.03|129
1643670000000|2022-01-31 23:00:00|14.27|14.07|14.26|14.06|14.29|14.09|14.23|14.03|230
1643673600000|2022-02-01 00:00:00|14.25|14.05|14.22|14.02|14.32|14.12|14.21|14.01|274
1643677200000|2022-02-01 01:00:00|14.23|14.03|14.21|14.01|14.25|14.05|14.19|13.99|329
1643680800000|2022-02-01 02:00:00|14.22|14.02|14.28|14.08|14.29|14.09|14.21|14.01|163
1643684400000|2022-02-01 03:00:00|14.29|14.09|14.46|14.26|14.48|14.28|14.27|14.07|397
1643688000000|2022-02-01 04:00:00|14.47|14.27|14.4|14.2|14.47|14.27|14.36|14.16|322
1643691600000|2022-02-01 05:00:00|14.41|14.21|14.35|14.15|14.42|14.22|14.34|14.14|184
1643695200000|2022-02-01 06:00:00|14.34|14.14|14.36|14.16|14.37|14.17|14.31|14.11|389
1643698800000|2022-02-01 07:00:00|14.35|14.15|14.39|14.19|14.4|14.2|14.35|14.15|203
1643702400000|2022-02-01 08:00:00|14.38|14.18|14.41|14.21|14.41|14.21|14.36|14.16|270
1643706000000|2022-02-01 09:00:00|14.4|14.2|14.29|14.09|14.52|14.32|14.25|14.05|450
1643709600000|2022-02-01 10:00:00|14.28|14.08|14.33|14.13|14.36|14.16|14.23|14.03|279
1643713200000|2022-02-01 11:00:00|14.32|14.12|14.35|14.15|14.38|14.18|14.3|14.1|265
1643716800000|2022-02-01 12:00:00|14.34|14.14|14.4|14.2|14.43|14.23|14.32|14.12|341
1643720400000|2022-02-01 13:00:00|14.41|14.21|14.4|14.2|14.43|14.23|14.31|14.11|426
1643724000000|2022-02-01 14:00:00|14.39|14.19|14.33|14.13|14.47|14.27|14.27|14.07|504
1643727600000|2022-02-01 15:00:00|14.32|14.12|14.35|14.15|14.36|14.16|14.25|14.05|350
1643731200000|2022-02-01 16:00:00|14.36|14.16|14.4|14.2|14.41|14.21|14.28|14.08|525
1643734800000|2022-02-01 17:00:00|14.39|14.19|14.4|14.2|14.43|14.23|14.34|14.14|424
1643738400000|2022-02-01 18:00:00|14.39|14.19|14.35|14.15|14.46|14.26|14.34|14.14|327
1643742000000|2022-02-01 19:00:00|14.36|14.16|14.28|14.08|14.38|14.18|14.28|14.08|485
1643745600000|2022-02-01 20:00:00|14.27|14.07|14.32|14.12|14.38|14.18|14.27|14.07|422
1643749200000|2022-02-01 21:00:00|14.33|14.13|14.37|14.17|14.37|14.17|14.32|14.12|322
1643752800000|2022-02-01 22:00:00|14.36|14.16|14.35|14.15|14.43|14.23|14.33|14.13|186
1643756400000|2022-02-01 23:00:00|14.34|14.14|14.34|14.14|14.42|14.22|14.33|14.13|365
1643760000000|2022-02-02 00:00:00|14.35|14.15|14.36|14.16|14.39|14.19|14.29|14.09|260
1643763600000|2022-02-02 01:00:00|14.37|14.17|14.34|14.14|14.4|14.2|14.32|14.12|202
1643767200000|2022-02-02 02:00:00|14.35|14.15|14.37|14.17|14.37|14.17|14.31|14.11|143
1643770800000|2022-02-02 03:00:00|14.36|14.16|14.39|14.19|14.42|14.22|14.36|14.16|106
1643774400000|2022-02-02 04:00:00|14.38|14.18|14.36|14.16|14.39|14.19|14.35|14.15|145
1643778000000|2022-02-02 05:00:00|14.37|14.17|14.38|14.18|14.4|14.2|14.35|14.15|100
1643781600000|2022-02-02 06:00:00|14.39|14.19|14.33|14.13|14.42|14.22|14.31|14.11|125
1643785200000|2022-02-02 07:00:00|14.34|14.14|14.33|14.13|14.37|14.17|14.31|14.11|148
1643788800000|2022-02-02 08:00:00|14.32|14.12|14.37|14.17|14.38|14.18|14.31|14.11|204
1643792400000|2022-02-02 09:00:00|14.38|14.18|14.48|14.28|14.48|14.28|14.34|14.14|185
1643796000000|2022-02-02 10:00:00|14.47|14.27|14.54|14.34|14.73|14.53|14.45|14.25|384
1643799600000|2022-02-02 11:00:00|14.53|14.33|14.53|14.33|14.55|14.35|14.51|14.31|107
1643803200000|2022-02-02 12:00:00|14.54|14.34|14.61|14.41|14.61|14.41|14.53|14.33|260
1643806800000|2022-02-02 13:00:00|14.62|14.42|14.46|14.26|14.62|14.42|14.45|14.25|254
1643810400000|2022-02-02 14:00:00|14.45|14.25|14.15|13.95|14.52|14.32|14.09|13.89|603
1643814000000|2022-02-02 15:00:00|14.14|13.94|14.09|13.89|14.21|14.01|14.07|13.87|579
1643817600000|2022-02-02 16:00:00|14.08|13.88|14.12|13.92|14.12|13.92|13.94|13.74|433
1643821200000|2022-02-02 17:00:00|14.11|13.91|14.11|13.91|14.18|13.98|14.06|13.86|515
1643824800000|2022-02-02 18:00:00|14.1|13.9|14.16|13.96|14.16|13.96|14.09|13.89|447
1643828400000|2022-02-02 19:00:00|14.15|13.95|14.15|13.95|14.19|13.99|14.11|13.91|293
1643832000000|2022-02-02 20:00:00|14.16|13.96|14.12|13.92|14.17|13.97|14.08|13.88|287
1643835600000|2022-02-02 21:00:00|14.13|13.93|13.85|13.65|14.14|13.94|13.69|13.49|517
1643839200000|2022-02-02 22:00:00|13.84|13.64|13.89|13.69|13.95|13.75|13.82|13.62|276
1643842800000|2022-02-02 23:00:00|13.9|13.7|13.81|13.61|13.93|13.73|13.77|13.57|434
1643846400000|2022-02-03 00:00:00|13.8|13.6|13.88|13.68|13.92|13.72|13.78|13.58|377
1643850000000|2022-02-03 01:00:00|13.89|13.69|13.84|13.64|13.94|13.74|13.79|13.59|444
1643853600000|2022-02-03 02:00:00|13.83|13.63|13.95|13.75|13.95|13.75|13.8|13.6|335
1643857200000|2022-02-03 03:00:00|13.94|13.74|13.87|13.67|13.95|13.75|13.86|13.66|260
1643860800000|2022-02-03 04:00:00|13.86|13.66|13.91|13.71|13.93|13.73|13.85|13.65|196
1643864400000|2022-02-03 05:00:00|13.92|13.72|13.97|13.77|13.99|13.79|13.89|13.69|258
1643868000000|2022-02-03 06:00:00|13.98|13.78|13.9|13.7|13.98|13.78|13.87|13.67|469
1643871600000|2022-02-03 07:00:00|13.91|13.71|13.94|13.74|13.95|13.75|13.9|13.7|176
1643875200000|2022-02-03 08:00:00|13.93|13.73|13.92|13.72|13.95|13.75|13.89|13.69|172
1643878800000|2022-02-03 09:00:00|13.93|13.73|13.76|13.56|13.93|13.73|13.74|13.54|284
1643882400000|2022-02-03 10:00:00|13.75|13.55|13.7|13.5|13.76|13.56|13.61|13.41|436
1643886000000|2022-02-03 11:00:00|13.71|13.51|13.71|13.51|13.8|13.6|13.67|13.47|373
1643889600000|2022-02-03 12:00:00|13.7|13.5|13.74|13.54|13.75|13.55|13.58|13.38|462
1643893200000|2022-02-03 13:00:00|13.73|13.53|13.71|13.51|13.77|13.57|13.66|13.46|351
1643896800000|2022-02-03 14:00:00|13.72|13.52|13.74|13.54|13.82|13.62|13.68|13.48|485
1643900400000|2022-02-03 15:00:00|13.75|13.55|13.84|13.64|13.88|13.68|13.74|13.54|354
1643904000000|2022-02-03 16:00:00|13.83|13.63|13.76|13.56|13.91|13.71|13.76|13.56|324
1643907600000|2022-02-03 17:00:00|13.75|13.55|13.8|13.6|13.83|13.63|13.68|13.48|292
1643911200000|2022-02-03 18:00:00|13.81|13.61|13.74|13.54|13.81|13.61|13.73|13.53|258
1643914800000|2022-02-03 19:00:00|13.73|13.53|13.66|13.46|13.76|13.56|13.62|13.42|314
1643918400000|2022-02-03 20:00:00|13.67|13.47|13.66|13.46|13.72|13.52|13.64|13.44|255
1643922000000|2022-02-03 21:00:00|13.67|13.47|13.8|13.6|13.83|13.63|13.67|13.47|269
1643925600000|2022-02-03 22:00:00|13.79|13.59|13.8|13.6|13.83|13.63|13.74|13.54|142
1643929200000|2022-02-03 23:00:00|13.79|13.59|13.9|13.7|13.92|13.72|13.78|13.58|214
1643932800000|2022-02-04 00:00:00|13.91|13.71|13.88|13.68|13.91|13.71|13.8|13.6|272
1643936400000|2022-02-04 01:00:00|13.87|13.67|13.85|13.65|13.88|13.68|13.82|13.62|169
1643940000000|2022-02-04 02:00:00|13.86|13.66|13.94|13.74|13.96|13.76|13.84|13.64|235
1643943600000|2022-02-04 03:00:00|13.93|13.73|13.92|13.72|13.97|13.77|13.89|13.69|182
1643947200000|2022-02-04 04:00:00|13.93|13.73|13.92|13.72|13.99|13.79|13.9|13.7|144
1643950800000|2022-02-04 05:00:00|13.93|13.73|14.02|13.82|14.05|13.85|13.91|13.71|274
1643954400000|2022-02-04 06:00:00|14.03|13.83|14.14|13.94|14.18|13.98|14.03|13.83|194
1643958000000|2022-02-04 07:00:00|14.15|13.95|14.12|13.92|14.21|14.01|14.11|13.91|247
1643961600000|2022-02-04 08:00:00|14.13|13.93|14.17|13.97|14.18|13.98|14.12|13.92|345
1643965200000|2022-02-04 09:00:00|14.16|13.96|14.17|13.97|14.19|13.99|14.11|13.91|210
1643968800000|2022-02-04 10:00:00|14.16|13.96|14.11|13.91|14.2|14|14.08|13.88|264
1643972400000|2022-02-04 11:00:00|14.12|13.92|14.04|13.84|14.12|13.92|14.04|13.84|169
1643976000000|2022-02-04 12:00:00|14.05|13.85|14.06|13.86|14.09|13.89|14.05|13.85|158
1643979600000|2022-02-04 13:00:00|14.07|13.87|13.91|13.71|14.12|13.92|13.89|13.69|395
1643983200000|2022-02-04 14:00:00|13.92|13.72|14.05|13.85|14.08|13.88|13.88|13.68|374
1643986800000|2022-02-04 15:00:00|14.06|13.86|14.29|14.09|14.39|14.19|14.05|13.85|734
1643990400000|2022-02-04 16:00:00|14.28|14.08|14.46|14.26|14.55|14.35|14.28|14.08|429
1643994000000|2022-02-04 17:00:00|14.47|14.27|14.47|14.27|14.51|14.31|14.42|14.22|245
1643997600000|2022-02-04 18:00:00|14.48|14.28|14.41|14.21|14.51|14.31|14.38|14.18|162
1644001200000|2022-02-04 19:00:00|14.42|14.22|14.47|14.27|14.5|14.3|14.39|14.19|234
1644004800000|2022-02-04 20:00:00|14.48|14.28|14.49|14.29|14.5|14.3|14.41|14.21|220
1644008400000|2022-02-04 21:00:00|14.48|14.28|14.59|14.39|14.6|14.4|14.47|14.27|105
1644048000000|2022-02-05 08:00:00|14.94|14.74|15.01|14.81|15.02|14.82|14.92|14.72|150
1644051600000|2022-02-05 09:00:00|15.02|14.82|15.01|14.81|15.07|14.87|14.9|14.7|171
1644055200000|2022-02-05 10:00:00|15|14.8|15.07|14.87|15.08|14.88|14.97|14.77|268
1644058800000|2022-02-05 11:00:00|15.06|14.86|15.03|14.83|15.09|14.89|14.96|14.76|196
1644062400000|2022-02-05 12:00:00|15.04|14.84|15|14.8|15.05|14.85|14.96|14.76|155
1644066000000|2022-02-05 13:00:00|14.99|14.79|15.04|14.84|15.05|14.85|14.98|14.78|162
1644069600000|2022-02-05 14:00:00|15.03|14.83|15|14.8|15.09|14.89|14.98|14.78|210
1644073200000|2022-02-05 15:00:00|14.99|14.79|15|14.8|15.15|14.95|14.86|14.66|333
1644076800000|2022-02-05 16:00:00|14.99|14.79|14.75|14.55|15.03|14.83|14.73|14.53|288
1644080400000|2022-02-05 17:00:00|14.74|14.54|14.86|14.66|14.87|14.67|14.59|14.39|461
1644084000000|2022-02-05 18:00:00|14.85|14.65|14.9|14.7|14.94|14.74|14.84|14.64|206
1644087600000|2022-02-05 19:00:00|14.89|14.69|14.85|14.65|14.9|14.7|14.79|14.59|195
1644091200000|2022-02-05 20:00:00|14.86|14.66|14.87|14.67|14.87|14.67|14.78|14.58|202
1644094800000|2022-02-05 21:00:00|14.86|14.66|14.89|14.69|14.92|14.72|14.84|14.64|256
1644098400000|2022-02-05 22:00:00|14.88|14.68|14.89|14.69|14.92|14.72|14.84|14.64|160
1644102000000|2022-02-05 23:00:00|14.9|14.7|14.79|14.59|14.91|14.71|14.79|14.59|149
1644105600000|2022-02-06 00:00:00|14.8|14.6|14.85|14.65|14.85|14.65|14.75|14.55|188
1644109200000|2022-02-06 01:00:00|14.86|14.66|14.99|14.79|15.03|14.83|14.85|14.65|152
1644112800000|2022-02-06 02:00:00|14.98|14.78|14.92|14.72|15.03|14.83|14.89|14.69|348
1644116400000|2022-02-06 03:00:00|14.91|14.71|14.9|14.7|14.95|14.75|14.89|14.69|174
1644120000000|2022-02-06 04:00:00|14.91|14.71|14.87|14.67|14.92|14.72|14.77|14.57|215
1644123600000|2022-02-06 05:00:00|14.88|14.68|14.91|14.71|14.92|14.72|14.86|14.66|110
1644127200000|2022-02-06 06:00:00|14.9|14.7|14.82|14.62|14.9|14.7|14.79|14.59|255
1644130800000|2022-02-06 07:00:00|14.81|14.61|14.9|14.7|14.92|14.72|14.79|14.59|136
1644134400000|2022-02-06 08:00:00|14.89|14.69|14.92|14.72|14.92|14.72|14.86|14.66|174
1644138000000|2022-02-06 09:00:00|14.91|14.71|14.87|14.67|14.91|14.71|14.87|14.67|85
1644141600000|2022-02-06 10:00:00|14.88|14.68|14.83|14.63|14.9|14.7|14.82|14.62|70
1644145200000|2022-02-06 11:00:00|14.84|14.64|14.81|14.61|14.85|14.65|14.78|14.58|104
1644148800000|2022-02-06 12:00:00|14.82|14.62|14.82|14.62|14.87|14.67|14.72|14.52|182
1644152400000|2022-02-06 13:00:00|14.81|14.61|14.85|14.65|14.88|14.68|14.78|14.58|257
1644156000000|2022-02-06 14:00:00|14.86|14.66|14.68|14.48|14.97|14.77|14.66|14.46|344
1644159600000|2022-02-06 15:00:00|14.67|14.47|14.73|14.53|14.76|14.56|14.58|14.38|295
1644163200000|2022-02-06 16:00:00|14.74|14.54|14.79|14.59|14.82|14.62|14.68|14.48|256
1644166800000|2022-02-06 17:00:00|14.78|14.58|14.81|14.61|14.85|14.65|14.78|14.58|216
1644170400000|2022-02-06 18:00:00|14.8|14.6|14.77|14.57|14.87|14.67|14.74|14.54|212
1644174000000|2022-02-06 19:00:00|14.78|14.58|15.16|14.96|15.45|15.25|14.76|14.56|405
1644177600000|2022-02-06 20:00:00|15.15|14.95|15.2|15|15.67|15.47|15.03|14.83|1138
1644181200000|2022-02-06 21:00:00|15.21|15.01|15.37|15.17|15.4|15.2|15.14|14.94|435
1644184800000|2022-02-06 22:00:00|15.36|15.16|15.25|15.05|15.39|15.19|15.22|15.02|192
1644188400000|2022-02-06 23:00:00|15.24|15.04|15.51|15.31|15.57|15.37|15.23|15.03|531
1644192000000|2022-02-07 00:00:00|15.52|15.32|15.7|15.5|15.84|15.64|15.25|15.05|831
1644195600000|2022-02-07 01:00:00|15.71|15.51|15.72|15.52|15.81|15.61|15.57|15.37|660
1644199200000|2022-02-07 02:00:00|15.71|15.51|16|15.8|16.15|15.95|15.71|15.51|1040
1644202800000|2022-02-07 03:00:00|16.01|15.81|16.05|15.85|16.2|16|15.99|15.79|642
1644206400000|2022-02-07 04:00:00|16.04|15.84|15.9|15.7|16.1|15.9|15.87|15.67|636
1644210000000|2022-02-07 05:00:00|15.91|15.71|15.89|15.69|15.95|15.75|15.8|15.6|513
1644213600000|2022-02-07 06:00:00|15.88|15.68|15.83|15.63|15.9|15.7|15.77|15.57|428
1644217200000|2022-02-07 07:00:00|15.82|15.62|15.81|15.61|15.88|15.68|15.72|15.52|419
1644220800000|2022-02-07 08:00:00|15.8|15.6|15.78|15.58|15.81|15.61|15.67|15.47|480
1644224400000|2022-02-07 09:00:00|15.79|15.59|15.74|15.54|15.88|15.68|15.6|15.4|498
1644228000000|2022-02-07 10:00:00|15.75|15.55|15.75|15.55|15.79|15.59|15.7|15.5|391
1644231600000|2022-02-07 11:00:00|15.76|15.56|15.83|15.63|15.86|15.66|15.73|15.53|266
1644235200000|2022-02-07 12:00:00|15.84|15.64|15.8|15.6|15.87|15.67|15.7|15.5|324
1644238800000|2022-02-07 13:00:00|15.79|15.59|15.91|15.71|15.95|15.75|15.79|15.59|409
1644242400000|2022-02-07 14:00:00|15.92|15.72|15.93|15.73|16.01|15.81|15.83|15.63|610
1644246000000|2022-02-07 15:00:00|15.94|15.74|16.19|15.99|16.27|16.07|15.92|15.72|942
1644249600000|2022-02-07 16:00:00|16.2|16|16.39|16.19|16.66|16.46|16.17|15.97|1294
1644253200000|2022-02-07 17:00:00|16.4|16.2|16.79|16.59|16.88|16.68|16.29|16.09|1018
1644256800000|2022-02-07 18:00:00|16.8|16.6|16.62|16.42|16.87|16.67|16.46|16.26|921
1644260400000|2022-02-07 19:00:00|16.61|16.41|16.87|16.67|17.02|16.82|16.54|16.34|685
1644264000000|2022-02-07 20:00:00|16.86|16.66|16.86|16.66|17.32|17.12|16.76|16.56|1151
1644267600000|2022-02-07 21:00:00|16.87|16.67|16.93|16.73|17.04|16.84|16.78|16.58|627
1644271200000|2022-02-07 22:00:00|16.94|16.74|16.83|16.63|16.99|16.79|16.83|16.63|279
1644274800000|2022-02-07 23:00:00|16.84|16.64|16.64|16.44|16.93|16.73|16.62|16.42|619
1644278400000|2022-02-08 00:00:00|16.63|16.43|16.55|16.35|16.66|16.46|16.19|15.99|750
1644282000000|2022-02-08 01:00:00|16.54|16.34|16.6|16.4|16.63|16.43|16.5|16.3|586
1644285600000|2022-02-08 02:00:00|16.59|16.39|16.76|16.56|16.76|16.56|16.46|16.26|523
1644289200000|2022-02-08 03:00:00|16.75|16.55|16.61|16.41|16.76|16.56|16.53|16.33|799
1644292800000|2022-02-08 04:00:00|16.62|16.42|16.81|16.61|16.82|16.62|16.54|16.34|634
1644296400000|2022-02-08 05:00:00|16.82|16.62|16.88|16.68|16.95|16.75|16.69|16.49|703
1644300000000|2022-02-08 06:00:00|16.87|16.67|16.72|16.52|17.08|16.88|16.55|16.35|660
1644303600000|2022-02-08 07:00:00|16.73|16.53|16.61|16.41|16.74|16.54|16.57|16.37|355
1644307200000|2022-02-08 08:00:00|16.62|16.42|16.19|15.99|16.94|16.74|16.14|15.94|1037
1644310800000|2022-02-08 09:00:00|16.2|16|16.02|15.82|16.3|16.1|15.85|15.65|850
1644314400000|2022-02-08 10:00:00|16.03|15.83|16.04|15.84|16.09|15.89|15.88|15.68|618
1644318000000|2022-02-08 11:00:00|16.05|15.85|16.07|15.87|16.14|15.94|15.95|15.75|610
1644321600000|2022-02-08 12:00:00|16.06|15.86|15.8|15.6|16.07|15.87|15.67|15.47|900
1644325200000|2022-02-08 13:00:00|15.81|15.61|15.79|15.59|15.85|15.65|15.64|15.44|748
1644328800000|2022-02-08 14:00:00|15.8|15.6|15.76|15.56|15.9|15.7|15.76|15.56|848
1644332400000|2022-02-08 15:00:00|15.77|15.57|15.62|15.42|15.77|15.57|15.42|15.22|872
1644336000000|2022-02-08 16:00:00|15.63|15.43|15.48|15.28|15.68|15.48|15.42|15.22|764
1644339600000|2022-02-08 17:00:00|15.49|15.29|15.59|15.39|15.6|15.4|15.43|15.23|679
1644343200000|2022-02-08 18:00:00|15.58|15.38|15.63|15.43|15.75|15.55|15.56|15.36|603
1644346800000|2022-02-08 19:00:00|15.64|15.44|15.61|15.41|15.68|15.48|15.45|15.25|696
1644350400000|2022-02-08 20:00:00|15.6|15.4|15.91|15.71|15.92|15.72|15.58|15.38|812
1644354000000|2022-02-08 21:00:00|15.92|15.72|15.9|15.7|15.94|15.74|15.8|15.6|666
1644357600000|2022-02-08 22:00:00|15.91|15.71|15.95|15.75|15.95|15.75|15.82|15.62|289
1644361200000|2022-02-08 23:00:00|15.94|15.74|15.92|15.72|16.04|15.84|15.9|15.7|459
1644364800000|2022-02-09 00:00:00|15.93|15.73|15.96|15.76|16.1|15.9|15.84|15.64|611
1644368400000|2022-02-09 01:00:00|15.97|15.77|15.73|15.53|15.97|15.77|15.72|15.52|546
1644372000000|2022-02-09 02:00:00|15.74|15.54|15.72|15.52|15.78|15.58|15.54|15.34|587
1644375600000|2022-02-09 03:00:00|15.71|15.51|15.69|15.49|15.75|15.55|15.65|15.45|455
1644379200000|2022-02-09 04:00:00|15.7|15.5|15.77|15.57|15.79|15.59|15.67|15.47|304
1644382800000|2022-02-09 05:00:00|15.78|15.58|15.72|15.52|15.79|15.59|15.53|15.33|481
1644386400000|2022-02-09 06:00:00|15.71|15.51|15.85|15.65|15.97|15.77|15.69|15.49|339
1644390000000|2022-02-09 07:00:00|15.84|15.64|15.81|15.61|15.87|15.67|15.73|15.53|258
1644393600000|2022-02-09 08:00:00|15.82|15.62|15.73|15.53|15.87|15.67|15.63|15.43|607
1644397200000|2022-02-09 09:00:00|15.74|15.54|15.69|15.49|15.78|15.58|15.66|15.46|375
1644400800000|2022-02-09 10:00:00|15.7|15.5|15.81|15.61|15.82|15.62|15.68|15.48|338
1644404400000|2022-02-09 11:00:00|15.82|15.62|15.89|15.69|15.92|15.72|15.78|15.58|253
1644408000000|2022-02-09 12:00:00|15.88|15.68|16.04|15.84|16.12|15.92|15.86|15.66|615
1644411600000|2022-02-09 13:00:00|16.05|15.85|15.92|15.72|16.17|15.97|15.88|15.68|644
1644415200000|2022-02-09 14:00:00|15.93|15.73|16.24|16.04|16.24|16.04|15.85|15.65|422
1644418800000|2022-02-09 15:00:00|16.25|16.05|16.06|15.86|16.32|16.12|15.96|15.76|469
1644422400000|2022-02-09 16:00:00|16.05|15.85|16.03|15.83|16.1|15.9|15.95|15.75|371
1644426000000|2022-02-09 17:00:00|16.02|15.82|16.01|15.81|16.09|15.89|16|15.8|169
1644429600000|2022-02-09 18:00:00|16|15.8|16.04|15.84|16.05|15.85|15.95|15.75|157
1644433200000|2022-02-09 19:00:00|16.03|15.83|16.06|15.86|16.2|16|16.02|15.82|354
1644436800000|2022-02-09 20:00:00|16.07|15.87|16.13|15.93|16.17|15.97|16.04|15.84|206
1644440400000|2022-02-09 21:00:00|16.12|15.92|16|15.8|16.14|15.94|15.99|15.79|159
1644444000000|2022-02-09 22:00:00|16.01|15.81|16.07|15.87|16.09|15.89|15.97|15.77|227
1644447600000|2022-02-09 23:00:00|16.06|15.86|16.04|15.84|16.1|15.9|15.98|15.78|455
1644451200000|2022-02-10 00:00:00|16.05|15.85|16.03|15.83|16.06|15.86|15.93|15.73|549
1644454800000|2022-02-10 01:00:00|16.04|15.84|16.16|15.96|16.17|15.97|16.01|15.81|585
1644458400000|2022-02-10 02:00:00|16.15|15.95|15.81|15.61|16.16|15.96|15.81|15.61|632
1644462000000|2022-02-10 03:00:00|15.82|15.62|15.87|15.67|15.89|15.69|15.75|15.55|357
1644465600000|2022-02-10 04:00:00|15.86|15.66|15.85|15.65|15.91|15.71|15.79|15.59|318
1644469200000|2022-02-10 05:00:00|15.84|15.64|15.88|15.68|15.89|15.69|15.83|15.63|355
1644472800000|2022-02-10 06:00:00|15.87|15.67|15.83|15.63|15.91|15.71|15.82|15.62|273
1644476400000|2022-02-10 07:00:00|15.82|15.62|15.83|15.63|15.86|15.66|15.74|15.54|401
1644480000000|2022-02-10 08:00:00|15.82|15.62|15.9|15.7|15.9|15.7|15.81|15.61|330
1644483600000|2022-02-10 09:00:00|15.91|15.71|15.96|15.76|15.97|15.77|15.86|15.66|272
1644487200000|2022-02-10 10:00:00|15.95|15.75|16.01|15.81|16.07|15.87|15.95|15.75|506
1644490800000|2022-02-10 11:00:00|16|15.8|16.04|15.84|16.16|15.96|15.96|15.76|445
1644494400000|2022-02-10 12:00:00|16.03|15.83|15.98|15.78|16.08|15.88|15.89|15.69|390
1644498000000|2022-02-10 13:00:00|15.99|15.79|15.41|15.21|16.04|15.84|15.3|15.1|861
1644501600000|2022-02-10 14:00:00|15.42|15.22|15.58|15.38|15.58|15.38|15.14|14.94|1080
1644505200000|2022-02-10 15:00:00|15.59|15.39|15.7|15.5|15.88|15.68|15.52|15.32|1142
1644508800000|2022-02-10 16:00:00|15.69|15.49|15.81|15.61|15.84|15.64|15.67|15.47|620
1644512400000|2022-02-10 17:00:00|15.82|15.62|15.79|15.59|15.91|15.71|15.75|15.55|672
1644516000000|2022-02-10 18:00:00|15.78|15.58|15.62|15.42|15.79|15.59|15.56|15.36|459
1644519600000|2022-02-10 19:00:00|15.63|15.43|15.47|15.27|15.64|15.44|15.46|15.26|496
1644523200000|2022-02-10 20:00:00|15.48|15.28|15.41|15.21|15.53|15.33|15.32|15.12|558
1644526800000|2022-02-10 21:00:00|15.42|15.22|15.4|15.2|15.47|15.27|15.38|15.18|312
1644530400000|2022-02-10 22:00:00|15.41|15.21|15.44|15.24|15.5|15.3|15.37|15.17|198
1644534000000|2022-02-10 23:00:00|15.43|15.23|15.25|15.05|15.46|15.26|15.21|15.01|407
1644537600000|2022-02-11 00:00:00|15.26|15.06|15.15|14.95|15.27|15.07|14.99|14.79|646
1644541200000|2022-02-11 01:00:00|15.14|14.94|15.23|15.03|15.33|15.13|15.1|14.9|562
1644544800000|2022-02-11 02:00:00|15.22|15.02|15.31|15.11|15.31|15.11|15.14|14.94|290
1644548400000|2022-02-11 03:00:00|15.3|15.1|15.32|15.12|15.33|15.13|15.26|15.06|189
1644552000000|2022-02-11 04:00:00|15.31|15.11|15.31|15.11|15.38|15.18|15.27|15.07|153
1644555600000|2022-02-11 05:00:00|15.3|15.1|15.18|14.98|15.31|15.11|15.18|14.98|303
1644559200000|2022-02-11 06:00:00|15.19|14.99|15.31|15.11|15.34|15.14|15.18|14.98|320
1644562800000|2022-02-11 07:00:00|15.3|15.1|15.36|15.16|15.37|15.17|15.28|15.08|205
1644566400000|2022-02-11 08:00:00|15.35|15.15|15.24|15.04|15.41|15.21|15.24|15.04|334
1644570000000|2022-02-11 09:00:00|15.25|15.05|15.38|15.18|15.43|15.23|15.21|15.01|696
1644573600000|2022-02-11 10:00:00|15.37|15.17|15.4|15.2|15.41|15.21|15.31|15.11|388
1644577200000|2022-02-11 11:00:00|15.41|15.21|15.34|15.14|15.41|15.21|15.33|15.13|370
1644580800000|2022-02-11 12:00:00|15.35|15.15|15.39|15.19|15.45|15.25|15.3|15.1|435
1644584400000|2022-02-11 13:00:00|15.4|15.2|15.48|15.28|15.5|15.3|15.36|15.16|363
1644588000000|2022-02-11 14:00:00|15.49|15.29|15.38|15.18|15.54|15.34|15.34|15.14|663
1644591600000|2022-02-11 15:00:00|15.37|15.17|15.37|15.17|15.43|15.23|15.31|15.11|615
1644595200000|2022-02-11 16:00:00|15.38|15.18|15.33|15.13|15.41|15.21|15.25|15.05|505
1644598800000|2022-02-11 17:00:00|15.32|15.12|15.28|15.08|15.37|15.17|15.27|15.07|369
1644602400000|2022-02-11 18:00:00|15.29|15.09|14.93|14.73|15.32|15.12|14.93|14.73|497
1644606000000|2022-02-11 19:00:00|14.94|14.74|14.83|14.63|14.99|14.79|14.68|14.48|838
1644609600000|2022-02-11 20:00:00|14.84|14.64|14.59|14.39|14.88|14.68|14.57|14.37|726
1644613200000|2022-02-11 21:00:00|14.6|14.4|14.74|14.54|14.8|14.6|14.58|14.38|330
1644652800000|2022-02-12 08:00:00|14.42|14.22|14.45|14.25|14.51|14.31|14.42|14.22|240
1644656400000|2022-02-12 09:00:00|14.46|14.26|14.46|14.26|14.5|14.3|14.39|14.19|336
1644660000000|2022-02-12 10:00:00|14.45|14.25|14.35|14.15|14.46|14.26|14.27|14.07|339
1644663600000|2022-02-12 11:00:00|14.36|14.16|14.42|14.22|14.42|14.22|14.2|14|409
1644667200000|2022-02-12 12:00:00|14.43|14.23|14.31|14.11|14.43|14.23|14.27|14.07|529
1644670800000|2022-02-12 13:00:00|14.32|14.12|14.31|14.11|14.37|14.17|14.28|14.08|346
1644674400000|2022-02-12 14:00:00|14.32|14.12|14.37|14.17|14.38|14.18|14.21|14.01|314
1644678000000|2022-02-12 15:00:00|14.38|14.18|14.43|14.23|14.46|14.26|14.23|14.03|295
1644681600000|2022-02-12 16:00:00|14.42|14.22|14.63|14.43|14.65|14.45|14.37|14.17|358
1644685200000|2022-02-12 17:00:00|14.62|14.42|14.7|14.5|14.75|14.55|14.6|14.4|323
1644688800000|2022-02-12 18:00:00|14.71|14.51|14.66|14.46|14.85|14.65|14.65|14.45|310
1644692400000|2022-02-12 19:00:00|14.67|14.47|14.55|14.35|14.67|14.47|14.54|14.34|251
1644696000000|2022-02-12 20:00:00|14.56|14.36|14.62|14.42|14.63|14.43|14.51|14.31|249
1644699600000|2022-02-12 21:00:00|14.61|14.41|14.35|14.15|14.62|14.42|14.28|14.08|354
1644703200000|2022-02-12 22:00:00|14.36|14.16|14.52|14.32|14.53|14.33|14.36|14.16|161
1644706800000|2022-02-12 23:00:00|14.53|14.33|14.54|14.34|14.56|14.36|14.45|14.25|212
1644710400000|2022-02-13 00:00:00|14.53|14.33|14.6|14.4|14.64|14.44|14.48|14.28|170
1644714000000|2022-02-13 01:00:00|14.59|14.39|14.56|14.36|14.62|14.42|14.55|14.35|168
1644717600000|2022-02-13 02:00:00|14.57|14.37|14.55|14.35|14.58|14.38|14.49|14.29|149
1644721200000|2022-02-13 03:00:00|14.54|14.34|14.54|14.34|14.58|14.38|14.49|14.29|199
1644724800000|2022-02-13 04:00:00|14.53|14.33|14.52|14.32|14.58|14.38|14.49|14.29|224
1644728400000|2022-02-13 05:00:00|14.51|14.31|14.56|14.36|14.58|14.38|14.51|14.31|252
1644732000000|2022-02-13 06:00:00|14.55|14.35|14.67|14.47|14.68|14.48|14.55|14.35|173
1644735600000|2022-02-13 07:00:00|14.66|14.46|14.65|14.45|14.7|14.5|14.62|14.42|128
1644739200000|2022-02-13 08:00:00|14.64|14.44|14.66|14.46|14.69|14.49|14.62|14.42|65
1644742800000|2022-02-13 09:00:00|14.65|14.45|14.63|14.43|14.67|14.47|14.61|14.41|121
1644746400000|2022-02-13 10:00:00|14.62|14.42|15.13|14.93|15.17|14.97|14.61|14.41|670
1644750000000|2022-02-13 11:00:00|15.14|14.94|15.22|15.02|15.67|15.47|15.12|14.92|867
1644753600000|2022-02-13 12:00:00|15.23|15.03|15.35|15.15|15.53|15.33|15.16|14.96|558
1644757200000|2022-02-13 13:00:00|15.34|15.14|15.8|15.6|15.89|15.69|15.28|15.08|695
1644760800000|2022-02-13 14:00:00|15.79|15.59|15.58|15.38|15.79|15.59|15.42|15.22|596
1644764400000|2022-02-13 15:00:00|15.59|15.39|15.48|15.28|15.7|15.5|15.47|15.27|410
1644768000000|2022-02-13 16:00:00|15.49|15.29|15.5|15.3|15.63|15.43|15.26|15.06|599
1644771600000|2022-02-13 17:00:00|15.49|15.29|15.72|15.52|15.72|15.52|15.29|15.09|586
1644775200000|2022-02-13 18:00:00|15.71|15.51|15.23|15.03|15.71|15.51|15.18|14.98|666
1644778800000|2022-02-13 19:00:00|15.24|15.04|15.37|15.17|15.44|15.24|15.18|14.98|527
1644782400000|2022-02-13 20:00:00|15.36|15.16|15.58|15.38|15.58|15.38|15.31|15.11|549
1644786000000|2022-02-13 21:00:00|15.59|15.39|15.51|15.31|15.65|15.45|15.4|15.2|438
1644789600000|2022-02-13 22:00:00|15.52|15.32|15.53|15.33|15.69|15.49|15.51|15.31|355
1644793200000|2022-02-13 23:00:00|15.52|15.32|14.92|14.72|15.58|15.38|14.85|14.65|1232
1644796800000|2022-02-14 00:00:00|14.93|14.73|15|14.8|15.14|14.94|14.78|14.58|683
1644800400000|2022-02-14 01:00:00|15.01|14.81|14.64|14.44|15.06|14.86|14.54|14.34|620
1644804000000|2022-02-14 02:00:00|14.63|14.43|14.53|14.33|14.78|14.58|14.48|14.28|341
1644807600000|2022-02-14 03:00:00|14.54|14.34|14.61|14.41|14.69|14.49|14.47|14.27|291
1644811200000|2022-02-14 04:00:00|14.6|14.4|14.63|14.43|14.66|14.46|14.53|14.33|194
1644814800000|2022-02-14 05:00:00|14.64|14.44|14.52|14.32|14.66|14.46|14.52|14.32|155
1644818400000|2022-02-14 06:00:00|14.51|14.31|14.73|14.53|14.78|14.58|14.49|14.29|249
1644822000000|2022-02-14 07:00:00|14.72|14.52|14.69|14.49|14.74|14.54|14.55|14.35|351
1644825600000|2022-02-14 08:00:00|14.68|14.48|14.52|14.32|14.74|14.54|14.52|14.32|409
1644829200000|2022-02-14 09:00:00|14.51|14.31|14.56|14.36|14.58|14.38|14.4|14.2|351
1644832800000|2022-02-14 10:00:00|14.55|14.35|14.6|14.4|14.62|14.42|14.46|14.26|332
1644836400000|2022-02-14 11:00:00|14.59|14.39|14.54|14.34|14.63|14.43|14.51|14.31|386
1644840000000|2022-02-14 12:00:00|14.53|14.33|14.7|14.5|14.71|14.51|14.45|14.25|486
1644843600000|2022-02-14 13:00:00|14.71|14.51|14.75|14.55|14.85|14.65|14.69|14.49|509
1644847200000|2022-02-14 14:00:00|14.76|14.56|14.73|14.53|14.85|14.65|14.69|14.49|544
1644850800000|2022-02-14 15:00:00|14.72|14.52|14.71|14.51|14.78|14.58|14.64|14.44|456
1644854400000|2022-02-14 16:00:00|14.72|14.52|14.76|14.56|14.82|14.62|14.71|14.51|237
1644858000000|2022-02-14 17:00:00|14.77|14.57|14.73|14.53|14.8|14.6|14.68|14.48|314
1644861600000|2022-02-14 18:00:00|14.74|14.54|14.58|14.38|14.78|14.58|14.56|14.36|357
1644865200000|2022-02-14 19:00:00|14.59|14.39|14.55|14.35|14.61|14.41|14.42|14.22|490
1644868800000|2022-02-14 20:00:00|14.56|14.36|14.59|14.39|14.62|14.42|14.49|14.29|260
1644872400000|2022-02-14 21:00:00|14.6|14.4|14.61|14.41|14.63|14.43|14.55|14.35|168
1644876000000|2022-02-14 22:00:00|14.62|14.42|14.74|14.54|14.76|14.56|14.62|14.42|219
1644879600000|2022-02-14 23:00:00|14.73|14.53|14.68|14.48|14.76|14.56|14.68|14.48|130
1644883200000|2022-02-15 00:00:00|14.69|14.49|14.62|14.42|14.73|14.53|14.59|14.39|138
1644886800000|2022-02-15 01:00:00|14.61|14.41|14.94|14.74|15.04|14.84|14.61|14.41|349
1644890400000|2022-02-15 02:00:00|14.95|14.75|15|14.8|15.02|14.82|14.93|14.73|225
1644894000000|2022-02-15 03:00:00|15.01|14.81|14.95|14.75|15.01|14.81|14.93|14.73|77
1644897600000|2022-02-15 04:00:00|14.96|14.76|14.89|14.69|14.99|14.79|14.86|14.66|146
1644901200000|2022-02-15 05:00:00|14.9|14.7|14.9|14.7|14.92|14.72|14.84|14.64|87
1644904800000|2022-02-15 06:00:00|14.91|14.71|14.93|14.73|14.95|14.75|14.9|14.7|131
1644908400000|2022-02-15 07:00:00|14.94|14.74|15.02|14.82|15.06|14.86|14.92|14.72|251
1644912000000|2022-02-15 08:00:00|15.03|14.83|15.09|14.89|15.16|14.96|15.01|14.81|403
1644915600000|2022-02-15 09:00:00|15.1|14.9|15.17|14.97|15.19|14.99|15.05|14.85|315
1644919200000|2022-02-15 10:00:00|15.16|14.96|15.19|14.99|15.24|15.04|15.11|14.91|454
1644922800000|2022-02-15 11:00:00|15.2|15|15.11|14.91|15.21|15.01|15.04|14.84|268
1644926400000|2022-02-15 12:00:00|15.12|14.92|15.08|14.88|15.15|14.95|15.08|14.88|169
1644930000000|2022-02-15 13:00:00|15.09|14.89|15.09|14.89|15.13|14.93|15.01|14.81|280
1644933600000|2022-02-15 14:00:00|15.1|14.9|15.09|14.89|15.17|14.97|15.09|14.89|338
1644937200000|2022-02-15 15:00:00|15.1|14.9|15.03|14.83|15.1|14.9|14.98|14.78|200
1644940800000|2022-02-15 16:00:00|15.04|14.84|15.15|14.95|15.16|14.96|15.01|14.81|258
1644944400000|2022-02-15 17:00:00|15.16|14.96|15.04|14.84|15.26|15.06|15.01|14.81|357
1644948000000|2022-02-15 18:00:00|15.03|14.83|15.08|14.88|15.14|14.94|15|14.8|266
1644951600000|2022-02-15 19:00:00|15.09|14.89|15.04|14.84|15.11|14.91|15.02|14.82|275
1644955200000|2022-02-15 20:00:00|15.03|14.83|15.09|14.89|15.1|14.9|15.03|14.83|247
1644958800000|2022-02-15 21:00:00|15.1|14.9|15.05|14.85|15.1|14.9|15.03|14.83|100
1644962400000|2022-02-15 22:00:00|15.06|14.86|15.11|14.91|15.2|15|15.05|14.85|144
1644966000000|2022-02-15 23:00:00|15.12|14.92|15.28|15.08|15.34|15.14|15.12|14.92|345
1644969600000|2022-02-16 00:00:00|15.27|15.07|15.16|14.96|15.27|15.07|15.12|14.92|277
1644973200000|2022-02-16 01:00:00|15.15|14.95|15.13|14.93|15.15|14.95|15.08|14.88|361
1644976800000|2022-02-16 02:00:00|15.14|14.94|15.15|14.95|15.16|14.96|15.09|14.89|94
1644980400000|2022-02-16 03:00:00|15.16|14.96|15.11|14.91|15.19|14.99|15.09|14.89|122
1644984000000|2022-02-16 04:00:00|15.12|14.92|15.03|14.83|15.12|14.92|14.91|14.71|304
1644987600000|2022-02-16 05:00:00|15.02|14.82|15.04|14.84|15.07|14.87|15.01|14.81|128
1644991200000|2022-02-16 06:00:00|15.03|14.83|15.07|14.87|15.12|14.92|15.03|14.83|145
1644994800000|2022-02-16 07:00:00|15.06|14.86|15.13|14.93|15.14|14.94|15.03|14.83|128
1644998400000|2022-02-16 08:00:00|15.12|14.92|15.08|14.88|15.17|14.97|15.06|14.86|313
1645002000000|2022-02-16 09:00:00|15.09|14.89|15.05|14.85|15.13|14.93|15.04|14.84|209
1645005600000|2022-02-16 10:00:00|15.04|14.84|15.03|14.83|15.07|14.87|14.95|14.75|178
1645009200000|2022-02-16 11:00:00|15.04|14.84|15.05|14.85|15.08|14.88|15|14.8|204
1645012800000|2022-02-16 12:00:00|15.04|14.84|14.97|14.77|15.06|14.86|14.95|14.75|384
1645016400000|2022-02-16 13:00:00|14.98|14.78|14.82|14.62|15|14.8|14.76|14.56|576
1645020000000|2022-02-16 14:00:00|14.81|14.61|14.79|14.59|14.88|14.68|14.74|14.54|365
1645023600000|2022-02-16 15:00:00|14.78|14.58|14.82|14.62|14.85|14.65|14.77|14.57|240
1645027200000|2022-02-16 16:00:00|14.81|14.61|14.85|14.65|14.87|14.67|14.75|14.55|447
1645030800000|2022-02-16 17:00:00|14.84|14.64|14.85|14.65|14.93|14.73|14.83|14.63|454
1645034400000|2022-02-16 18:00:00|14.84|14.64|14.91|14.71|14.92|14.72|14.82|14.62|640
1645038000000|2022-02-16 19:00:00|14.92|14.72|15.11|14.91|15.12|14.92|14.89|14.69|528
1645041600000|2022-02-16 20:00:00|15.12|14.92|15.03|14.83|15.13|14.93|15.03|14.83|398
1645045200000|2022-02-16 21:00:00|15.02|14.82|15.01|14.81|15.05|14.85|14.96|14.76|190
1645048800000|2022-02-16 22:00:00|15.02|14.82|15.02|14.82|15.05|14.85|14.97|14.77|131
1645052400000|2022-02-16 23:00:00|15.03|14.83|14.98|14.78|15.12|14.92|14.98|14.78|264
1645056000000|2022-02-17 00:00:00|14.97|14.77|15.09|14.89|15.1|14.9|14.97|14.77|233
1645059600000|2022-02-17 01:00:00|15.08|14.88|15.05|14.85|15.1|14.9|15.04|14.84|230
1645063200000|2022-02-17 02:00:00|15.06|14.86|15.05|14.85|15.08|14.88|15|14.8|198
1645066800000|2022-02-17 03:00:00|15.06|14.86|14.89|14.69|15.06|14.86|14.89|14.69|278
1645070400000|2022-02-17 04:00:00|14.88|14.68|14.86|14.66|14.89|14.69|14.76|14.56|226
1645074000000|2022-02-17 05:00:00|14.85|14.65|14.81|14.61|14.86|14.66|14.79|14.59|199
1645077600000|2022-02-17 06:00:00|14.8|14.6|14.91|14.71|14.93|14.73|14.8|14.6|180
1645081200000|2022-02-17 07:00:00|14.92|14.72|15.02|14.82|15.09|14.89|14.87|14.67|238
1645084800000|2022-02-17 08:00:00|15.03|14.83|14.94|14.74|15.06|14.86|14.8|14.6|465
1645088400000|2022-02-17 09:00:00|14.95|14.75|14.85|14.65|14.97|14.77|14.74|14.54|295
1645092000000|2022-02-17 10:00:00|14.84|14.64|14.78|14.58|14.88|14.68|14.74|14.54|237
1645095600000|2022-02-17 11:00:00|14.77|14.57|14.84|14.64|14.85|14.65|14.75|14.55|292
1645099200000|2022-02-17 12:00:00|14.83|14.63|14.81|14.61|14.9|14.7|14.79|14.59|207
1645102800000|2022-02-17 13:00:00|14.82|14.62|14.63|14.43|14.83|14.63|14.56|14.36|601
1645106400000|2022-02-17 14:00:00|14.62|14.42|14.46|14.26|14.69|14.49|14.43|14.23|421
1645110000000|2022-02-17 15:00:00|14.45|14.25|14.52|14.32|14.53|14.33|14.43|14.23|346
1645113600000|2022-02-17 16:00:00|14.51|14.31|14.55|14.35|14.59|14.39|14.48|14.28|243
1645117200000|2022-02-17 17:00:00|14.54|14.34|14.4|14.2|14.56|14.36|14.38|14.18|290
1645120800000|2022-02-17 18:00:00|14.41|14.21|14.26|14.06|14.44|14.24|14.03|13.83|523
1645124400000|2022-02-17 19:00:00|14.25|14.05|14.21|14.01|14.25|14.05|14.12|13.92|290
1645128000000|2022-02-17 20:00:00|14.2|14|14.09|13.89|14.2|14|14.06|13.86|290
1645131600000|2022-02-17 21:00:00|14.1|13.9|14.09|13.89|14.13|13.93|13.81|13.61|443
1645135200000|2022-02-17 22:00:00|14.08|13.88|14.11|13.91|14.12|13.92|14.04|13.84|142
1645138800000|2022-02-17 23:00:00|14.1|13.9|13.94|13.74|14.1|13.9|13.92|13.72|359
1645142400000|2022-02-18 00:00:00|13.95|13.75|14.11|13.91|14.12|13.92|13.88|13.68|321
1645146000000|2022-02-18 01:00:00|14.1|13.9|14.18|13.98|14.24|14.04|14.05|13.85|301
1645149600000|2022-02-18 02:00:00|14.19|13.99|14.2|14|14.23|14.03|14.17|13.97|248
1645153200000|2022-02-18 03:00:00|14.21|14.01|14.19|13.99|14.22|14.02|14.16|13.96|139
1645156800000|2022-02-18 04:00:00|14.2|14|14.15|13.95|14.23|14.03|14.15|13.95|122
1645160400000|2022-02-18 05:00:00|14.14|13.94|14.21|14.01|14.24|14.04|14.14|13.94|118
1645164000000|2022-02-18 06:00:00|14.2|14|14.26|14.06|14.28|14.08|14.2|14|137
1645167600000|2022-02-18 07:00:00|14.27|14.07|14.24|14.04|14.32|14.12|14.23|14.03|113
1645171200000|2022-02-18 08:00:00|14.25|14.05|14.31|14.11|14.32|14.12|14.24|14.04|317
1645174800000|2022-02-18 09:00:00|14.32|14.12|14.28|14.08|14.32|14.12|14.27|14.07|149
1645178400000|2022-02-18 10:00:00|14.29|14.09|14.28|14.08|14.3|14.1|14.22|14.02|92
1645182000000|2022-02-18 11:00:00|14.29|14.09|14.09|13.89|14.29|14.09|14.05|13.85|369
1645185600000|2022-02-18 12:00:00|14.08|13.88|14.19|13.99|14.23|14.03|14.04|13.84|285
1645189200000|2022-02-18 13:00:00|14.2|14|14.11|13.91|14.22|14.02|14.08|13.88|338
1645192800000|2022-02-18 14:00:00|14.1|13.9|14.11|13.91|14.16|13.96|13.79|13.59|605
1645196400000|2022-02-18 15:00:00|14.12|13.92|13.9|13.7|14.16|13.96|13.83|13.63|569
1645200000000|2022-02-18 16:00:00|13.89|13.69|13.85|13.65|14|13.8|13.72|13.52|553
1645203600000|2022-02-18 17:00:00|13.86|13.66|13.92|13.72|14|13.8|13.85|13.65|357
1645207200000|2022-02-18 18:00:00|13.91|13.71|14.01|13.81|14.01|13.81|13.81|13.61|247
1645210800000|2022-02-18 19:00:00|14.02|13.82|14.05|13.85|14.05|13.85|13.97|13.77|178
1645214400000|2022-02-18 20:00:00|14.04|13.84|13.94|13.74|14.07|13.87|13.93|13.73|203
1645218000000|2022-02-18 21:00:00|13.95|13.75|13.95|13.75|14.05|13.85|13.94|13.74|155
1645257600000|2022-02-19 08:00:00|14.48|14.28|14.33|14.13|14.5|14.3|14.32|14.12|283
1645261200000|2022-02-19 09:00:00|14.32|14.12|14.37|14.17|14.43|14.23|14.27|14.07|285
1645264800000|2022-02-19 10:00:00|14.38|14.18|14.36|14.16|14.42|14.22|14.24|14.04|279
1645268400000|2022-02-19 11:00:00|14.35|14.15|14.19|13.99|14.41|14.21|14.06|13.86|408
1645272000000|2022-02-19 12:00:00|14.2|14|14.15|13.95|14.24|14.04|14.1|13.9|301
1645275600000|2022-02-19 13:00:00|14.16|13.96|14.34|14.14|14.35|14.15|14.08|13.88|329
1645279200000|2022-02-19 14:00:00|14.33|14.13|14.26|14.06|14.33|14.13|14.19|13.99|190
1645282800000|2022-02-19 15:00:00|14.27|14.07|14.25|14.05|14.27|14.07|14.19|13.99|203
1645286400000|2022-02-19 16:00:00|14.24|14.04|14.17|13.97|14.38|14.18|14.15|13.95|256
1645290000000|2022-02-19 17:00:00|14.16|13.96|14.31|14.11|14.32|14.12|14.14|13.94|204
1645293600000|2022-02-19 18:00:00|14.3|14.1|14.24|14.04|14.31|14.11|14.21|14.01|235
1645297200000|2022-02-19 19:00:00|14.25|14.05|14.13|13.93|14.25|14.05|14.12|13.92|129
1645300800000|2022-02-19 20:00:00|14.14|13.94|14.16|13.96|14.2|14|14.13|13.93|81
1645304400000|2022-02-19 21:00:00|14.15|13.95|14.13|13.93|14.17|13.97|14.06|13.86|195
1645308000000|2022-02-19 22:00:00|14.12|13.92|14.18|13.98|14.19|13.99|14.1|13.9|101
1645311600000|2022-02-19 23:00:00|14.17|13.97|14.2|14|14.23|14.03|14.14|13.94|402
1645315200000|2022-02-20 00:00:00|14.19|13.99|14.09|13.89|14.21|14.01|14.06|13.86|199
1645318800000|2022-02-20 01:00:00|14.1|13.9|14.07|13.87|14.1|13.9|14.02|13.82|102
1645322400000|2022-02-20 02:00:00|14.08|13.88|13.93|13.73|14.1|13.9|13.92|13.72|103
1645326000000|2022-02-20 03:00:00|13.94|13.74|13.97|13.77|13.99|13.79|13.9|13.7|148
1645329600000|2022-02-20 04:00:00|13.98|13.78|13.9|13.7|14.01|13.81|13.87|13.67|191
1645333200000|2022-02-20 05:00:00|13.91|13.71|13.84|13.64|13.99|13.79|13.81|13.61|230
1645336800000|2022-02-20 06:00:00|13.85|13.65|13.75|13.55|13.88|13.68|13.64|13.44|379
1645340400000|2022-02-20 07:00:00|13.74|13.54|13.8|13.6|13.82|13.62|13.7|13.5|255
1645344000000|2022-02-20 08:00:00|13.79|13.59|13.72|13.52|13.8|13.6|13.65|13.45|259
1645347600000|2022-02-20 09:00:00|13.71|13.51|13.77|13.57|13.83|13.63|13.69|13.49|272
1645351200000|2022-02-20 10:00:00|13.78|13.58|13.75|13.55|13.85|13.65|13.73|13.53|178
1645354800000|2022-02-20 11:00:00|13.76|13.56|13.82|13.62|13.83|13.63|13.73|13.53|133
1645358400000|2022-02-20 12:00:00|13.83|13.63|13.84|13.64|13.93|13.73|13.81|13.61|64
1645362000000|2022-02-20 13:00:00|13.82|13.62|13.79|13.59|13.87|13.67|13.77|13.57|144
1645365600000|2022-02-20 14:00:00|13.8|13.6|13.74|13.54|13.82|13.62|13.65|13.45|269
1645369200000|2022-02-20 15:00:00|13.75|13.55|13.81|13.61|13.86|13.66|13.75|13.55|134
1645372800000|2022-02-20 16:00:00|13.8|13.6|13.83|13.63|13.87|13.67|13.77|13.57|180
1645376400000|2022-02-20 17:00:00|13.82|13.62|13.82|13.62|13.86|13.66|13.79|13.59|139
1645380000000|2022-02-20 18:00:00|13.81|13.61|13.87|13.67|13.88|13.68|13.79|13.59|83
1645383600000|2022-02-20 19:00:00|13.86|13.66|13.84|13.64|13.86|13.66|13.81|13.61|55
1645387200000|2022-02-20 20:00:00|13.83|13.63|13.81|13.61|13.83|13.63|13.79|13.59|137
1645390800000|2022-02-20 21:00:00|13.82|13.62|13.76|13.56|13.83|13.63|13.71|13.51|99
1645394400000|2022-02-20 22:00:00|13.77|13.57|13.9|13.7|13.9|13.7|13.76|13.56|179
1645398000000|2022-02-20 23:00:00|13.91|13.71|13.77|13.57|13.95|13.75|13.76|13.56|300
1645401600000|2022-02-21 00:00:00|13.78|13.58|13.93|13.73|13.94|13.74|13.7|13.5|232
1645405200000|2022-02-21 01:00:00|13.92|13.72|13.98|13.78|14.07|13.87|13.89|13.69|214
1645408800000|2022-02-21 02:00:00|13.99|13.79|14.04|13.84|14.07|13.87|13.99|13.79|102
1645412400000|2022-02-21 03:00:00|14.05|13.85|14|13.8|14.11|13.91|13.99|13.79|216
1645416000000|2022-02-21 04:00:00|14.01|13.81|14.12|13.92|14.15|13.95|14.01|13.81|114
1645419600000|2022-02-21 05:00:00|14.13|13.93|14.07|13.87|14.13|13.93|14.07|13.87|163
1645423200000|2022-02-21 06:00:00|14.08|13.88|14.09|13.89|14.09|13.89|14.05|13.85|138
1645426800000|2022-02-21 07:00:00|14.08|13.88|14.18|13.98|14.18|13.98|14.05|13.85|230
1645430400000|2022-02-21 08:00:00|14.19|13.99|14.09|13.89|14.28|14.08|14.08|13.88|447
1645434000000|2022-02-21 09:00:00|14.08|13.88|13.99|13.79|14.1|13.9|13.96|13.76|201
1645437600000|2022-02-21 10:00:00|14|13.8|13.88|13.68|14.02|13.82|13.83|13.63|332
1645441200000|2022-02-21 11:00:00|13.87|13.67|13.62|13.42|13.91|13.71|13.53|13.33|428
1645444800000|2022-02-21 12:00:00|13.61|13.41|13.6|13.4|13.7|13.5|13.53|13.33|506
1645448400000|2022-02-21 13:00:00|13.61|13.41|13.65|13.45|13.67|13.47|13.49|13.29|300
1645452000000|2022-02-21 14:00:00|13.64|13.44|13.88|13.68|13.98|13.78|13.61|13.41|635
1645455600000|2022-02-21 15:00:00|13.89|13.69|13.87|13.67|14|13.8|13.85|13.65|456
1645459200000|2022-02-21 16:00:00|13.88|13.68|13.79|13.59|13.95|13.75|13.77|13.57|268
1645462800000|2022-02-21 17:00:00|13.8|13.6|13.76|13.56|13.86|13.66|13.74|13.54|205
1645466400000|2022-02-21 18:00:00|13.77|13.57|13.57|13.37|13.78|13.58|13.52|13.32|499
1645470000000|2022-02-21 19:00:00|13.56|13.36|13.66|13.46|13.69|13.49|13.53|13.33|522
1645473600000|2022-02-21 20:00:00|13.65|13.45|13.62|13.42|13.69|13.49|13.54|13.34|226
1645477200000|2022-02-21 21:00:00|13.61|13.41|13.17|12.97|13.68|13.48|13.14|12.94|376
1645480800000|2022-02-21 22:00:00|13.16|12.96|13.23|13.03|13.29|13.09|13|12.8|542
1645484400000|2022-02-21 23:00:00|13.22|13.02|12.93|12.73|13.24|13.04|12.83|12.63|630
1645488000000|2022-02-22 00:00:00|12.94|12.74|13.05|12.85|13.1|12.9|12.87|12.67|427
1645491600000|2022-02-22 01:00:00|13.06|12.86|13|12.8|13.1|12.9|12.92|12.72|276
1645495200000|2022-02-22 02:00:00|12.99|12.79|12.97|12.77|13.02|12.82|12.93|12.73|250
1645498800000|2022-02-22 03:00:00|12.98|12.78|12.67|12.47|12.98|12.78|12.52|12.32|515
1645502400000|2022-02-22 04:00:00|12.68|12.48|12.62|12.42|12.77|12.57|12.57|12.37|375
1645506000000|2022-02-22 05:00:00|12.63|12.43|12.69|12.49|12.85|12.65|12.57|12.37|376
1645509600000|2022-02-22 06:00:00|12.68|12.48|12.8|12.6|12.84|12.64|12.68|12.48|331
1645513200000|2022-02-22 07:00:00|12.81|12.61|12.8|12.6|12.86|12.66|12.7|12.5|306
1645516800000|2022-02-22 08:00:00|12.79|12.59|12.95|12.75|12.97|12.77|12.79|12.59|251
1645520400000|2022-02-22 09:00:00|12.96|12.76|12.89|12.69|12.97|12.77|12.87|12.67|280
1645524000000|2022-02-22 10:00:00|12.9|12.7|13.09|12.89|13.14|12.94|12.87|12.67|394
1645527600000|2022-02-22 11:00:00|13.1|12.9|13.04|12.84|13.1|12.9|13|12.8|305
1645531200000|2022-02-22 12:00:00|13.03|12.83|13.04|12.84|13.1|12.9|12.93|12.73|316
1645534800000|2022-02-22 13:00:00|13.05|12.85|13.14|12.94|13.18|12.98|12.96|12.76|312
1645538400000|2022-02-22 14:00:00|13.13|12.93|13.21|13.01|13.24|13.04|12.98|12.78|463
1645542000000|2022-02-22 15:00:00|13.2|13|13.11|12.91|13.22|13.02|13.09|12.89|436
1645545600000|2022-02-22 16:00:00|13.12|12.92|13.05|12.85|13.14|12.94|12.96|12.76|344
1645549200000|2022-02-22 17:00:00|13.06|12.86|13.04|12.84|13.07|12.87|12.93|12.73|207
1645552800000|2022-02-22 18:00:00|13.03|12.83|13.06|12.86|13.13|12.93|13|12.8|203
1645556400000|2022-02-22 19:00:00|13.05|12.85|13.16|12.96|13.18|12.98|13.01|12.81|405
1645560000000|2022-02-22 20:00:00|13.17|12.97|13.12|12.92|13.21|13.01|13.07|12.87|306
1645563600000|2022-02-22 21:00:00|13.13|12.93|13.12|12.92|13.17|12.97|13.09|12.89|152
1645567200000|2022-02-22 22:00:00|13.11|12.91|13.11|12.91|13.18|12.98|13.08|12.88|73
1645570800000|2022-02-22 23:00:00|13.12|12.92|13.24|13.04|13.29|13.09|13.12|12.92|261
1645574400000|2022-02-23 00:00:00|13.25|13.05|13.23|13.03|13.3|13.1|13.16|12.96|297
1645578000000|2022-02-23 01:00:00|13.22|13.02|13.2|13|13.22|13.02|13.14|12.94|147
1645581600000|2022-02-23 02:00:00|13.19|12.99|13.17|12.97|13.3|13.1|13.11|12.91|297
1645585200000|2022-02-23 03:00:00|13.18|12.98|13.15|12.95|13.18|12.98|13.13|12.93|144
1645588800000|2022-02-23 04:00:00|13.16|12.96|13.23|13.03|13.25|13.05|13.13|12.93|216
1645592400000|2022-02-23 05:00:00|13.24|13.04|13.26|13.06|13.28|13.08|13.22|13.02|205
1645596000000|2022-02-23 06:00:00|13.25|13.05|13.25|13.05|13.33|13.13|13.24|13.04|237
1645599600000|2022-02-23 07:00:00|13.26|13.06|13.35|13.15|13.37|13.17|13.25|13.05|224
1645603200000|2022-02-23 08:00:00|13.36|13.16|13.42|13.22|13.49|13.29|13.32|13.12|381
1645606800000|2022-02-23 09:00:00|13.43|13.23|13.55|13.35|13.56|13.36|13.41|13.21|217
1645610400000|2022-02-23 10:00:00|13.56|13.36|13.56|13.36|13.58|13.38|13.51|13.31|207
1645614000000|2022-02-23 11:00:00|13.55|13.35|13.51|13.31|13.59|13.39|13.48|13.28|333
1645617600000|2022-02-23 12:00:00|13.52|13.32|13.61|13.41|13.63|13.43|13.5|13.3|218
1645621200000|2022-02-23 13:00:00|13.6|13.4|13.54|13.34|13.65|13.45|13.53|13.33|305
1645624800000|2022-02-23 14:00:00|13.53|13.33|13.38|13.18|13.54|13.34|13.38|13.18|324
1645628400000|2022-02-23 15:00:00|13.39|13.19|13.34|13.14|13.39|13.19|13.32|13.12|368
1645632000000|2022-02-23 16:00:00|13.33|13.13|13.42|13.22|13.43|13.23|13.22|13.02|258
1645635600000|2022-02-23 17:00:00|13.43|13.23|13.23|13.03|13.49|13.29|13.19|12.99|326
1645639200000|2022-02-23 18:00:00|13.22|13.02|13.23|13.03|13.3|13.1|13.17|12.97|326
1645642800000|2022-02-23 19:00:00|13.22|13.02|13.07|12.87|13.26|13.06|13.05|12.85|246
1645646400000|2022-02-23 20:00:00|13.06|12.86|13.05|12.85|13.08|12.88|12.96|12.76|282
1645650000000|2022-02-23 21:00:00|13.06|12.86|12.94|12.74|13.08|12.88|12.93|12.73|269
1645653600000|2022-02-23 22:00:00|12.93|12.73|13.04|12.84|13.04|12.84|12.83|12.63|194
1645657200000|2022-02-23 23:00:00|13.03|12.83|12.84|12.64|13.05|12.85|12.83|12.63|308
1645660800000|2022-02-24 00:00:00|12.83|12.63|12.72|12.52|12.87|12.67|12.7|12.5|317
1645664400000|2022-02-24 01:00:00|12.73|12.53|12.83|12.63|12.83|12.63|12.68|12.48|275
1645668000000|2022-02-24 02:00:00|12.84|12.64|12.54|12.34|12.86|12.66|12.53|12.33|261
1645671600000|2022-02-24 03:00:00|12.53|12.33|11.68|11.48|12.55|12.35|11.47|11.27|1216
1645675200000|2022-02-24 04:00:00|11.69|11.49|11.74|11.54|11.86|11.66|11.56|11.36|1011
1645678800000|2022-02-24 05:00:00|11.75|11.55|11.27|11.07|11.75|11.55|10.83|10.63|972
1645682400000|2022-02-24 06:00:00|11.28|11.08|11.25|11.05|11.48|11.28|11.15|10.95|632
1645686000000|2022-02-24 07:00:00|11.26|11.06|11.41|11.21|11.51|11.31|11|10.8|769
1645689600000|2022-02-24 08:00:00|11.4|11.2|11.37|11.17|11.61|11.41|11.29|11.09|608
1645693200000|2022-02-24 09:00:00|11.36|11.16|11.32|11.12|11.53|11.33|11.31|11.11|309
1645696800000|2022-02-24 10:00:00|11.33|11.13|11.22|11.02|11.38|11.18|11.1|10.9|429
1645700400000|2022-02-24 11:00:00|11.23|11.03|11.29|11.09|11.29|11.09|11.04|10.84|445
1645704000000|2022-02-24 12:00:00|11.28|11.08|11.22|11.02|11.29|11.09|11.14|10.94|395
1645707600000|2022-02-24 13:00:00|11.21|11.01|11.31|11.11|11.39|11.19|11.14|10.94|382
1645711200000|2022-02-24 14:00:00|11.32|11.12|11.74|11.54|11.76|11.56|11.18|10.98|611
1645714800000|2022-02-24 15:00:00|11.73|11.53|11.91|11.71|12|11.8|11.57|11.37|640
1645718400000|2022-02-24 16:00:00|11.9|11.7|11.97|11.77|12.15|11.95|11.83|11.63|778
1645722000000|2022-02-24 17:00:00|11.96|11.76|11.84|11.64|11.99|11.79|11.76|11.56|395
1645725600000|2022-02-24 18:00:00|11.83|11.63|12.15|11.95|12.24|12.04|11.83|11.63|458
1645729200000|2022-02-24 19:00:00|12.16|11.96|12.41|12.21|12.42|12.22|12.06|11.86|721
1645732800000|2022-02-24 20:00:00|12.42|12.22|12.5|12.3|12.75|12.55|12.39|12.19|1071
1645736400000|2022-02-24 21:00:00|12.51|12.31|12.48|12.28|12.52|12.32|12.35|12.15|381
1645740000000|2022-02-24 22:00:00|12.49|12.29|12.21|12.01|12.56|12.36|12.17|11.97|311
1645743600000|2022-02-24 23:00:00|12.22|12.02|12.51|12.31|12.52|12.32|12.21|12.01|260
1645747200000|2022-02-25 00:00:00|12.52|12.32|12.31|12.11|12.59|12.39|12.31|12.11|450
1645750800000|2022-02-25 01:00:00|12.32|12.12|12.5|12.3|12.58|12.38|12.31|12.11|322
1645754400000|2022-02-25 02:00:00|12.49|12.29|12.49|12.29|12.57|12.37|12.45|12.25|241
1645758000000|2022-02-25 03:00:00|12.48|12.28|12.47|12.27|12.49|12.29|12.29|12.09|239
1645761600000|2022-02-25 04:00:00|12.46|12.26|12.38|12.18|12.48|12.28|12.36|12.16|177
1645765200000|2022-02-25 05:00:00|12.37|12.17|12.32|12.12|12.41|12.21|12.23|12.03|247
1645768800000|2022-02-25 06:00:00|12.33|12.13|12.44|12.24|12.45|12.25|12.29|12.09|234
1645772400000|2022-02-25 07:00:00|12.43|12.23|12.38|12.18|12.49|12.29|12.34|12.14|217
1645776000000|2022-02-25 08:00:00|12.37|12.17|12.34|12.14|12.37|12.17|12.23|12.03|306
1645779600000|2022-02-25 09:00:00|12.35|12.15|12.39|12.19|12.39|12.19|12.16|11.96|350
1645783200000|2022-02-25 10:00:00|12.38|12.18|12.37|12.17|12.4|12.2|12.26|12.06|270
1645786800000|2022-02-25 11:00:00|12.36|12.16|12.5|12.3|12.51|12.31|12.27|12.07|292
1645790400000|2022-02-25 12:00:00|12.51|12.31|12.66|12.46|12.68|12.48|12.47|12.27|407
1645794000000|2022-02-25 13:00:00|12.67|12.47|12.72|12.52|12.87|12.67|12.64|12.44|540
1645797600000|2022-02-25 14:00:00|12.73|12.53|12.56|12.36|12.76|12.56|12.56|12.36|519
1645801200000|2022-02-25 15:00:00|12.57|12.37|12.72|12.52|12.75|12.55|12.45|12.25|533
1645804800000|2022-02-25 16:00:00|12.71|12.51|12.75|12.55|12.83|12.63|12.65|12.45|487
1645808400000|2022-02-25 17:00:00|12.74|12.54|12.6|12.4|12.77|12.57|12.58|12.38|347
1645812000000|2022-02-25 18:00:00|12.61|12.41|12.54|12.34|12.61|12.41|12.42|12.22|330
1645815600000|2022-02-25 19:00:00|12.53|12.33|12.54|12.34|12.57|12.37|12.44|12.24|281
1645819200000|2022-02-25 20:00:00|12.53|12.33|12.68|12.48|12.69|12.49|12.47|12.27|314
1645822800000|2022-02-25 21:00:00|12.67|12.47|12.62|12.42|12.71|12.51|12.6|12.4|234
1645862400000|2022-02-26 08:00:00|12.88|12.68|12.77|12.57|12.96|12.76|12.7|12.5|307
1645866000000|2022-02-26 09:00:00|12.76|12.56|12.74|12.54|12.81|12.61|12.68|12.48|333
1645869600000|2022-02-26 10:00:00|12.73|12.53|12.83|12.63|12.83|12.63|12.73|12.53|217
1645873200000|2022-02-26 11:00:00|12.82|12.62|12.77|12.57|12.86|12.66|12.72|12.52|228
1645876800000|2022-02-26 12:00:00|12.77|12.57|12.78|12.58|12.79|12.59|12.69|12.49|202
1645880400000|2022-02-26 13:00:00|12.79|12.59|12.76|12.56|12.83|12.63|12.73|12.53|248
1645884000000|2022-02-26 14:00:00|12.75|12.55|12.84|12.64|12.86|12.66|12.72|12.52|226
1645887600000|2022-02-26 15:00:00|12.83|12.63|12.81|12.61|12.92|12.72|12.8|12.6|213
1645891200000|2022-02-26 16:00:00|12.82|12.62|12.78|12.58|12.87|12.67|12.75|12.55|177
1645894800000|2022-02-26 17:00:00|12.77|12.57|12.87|12.67|12.89|12.69|12.76|12.56|125
1645898400000|2022-02-26 18:00:00|12.86|12.66|12.82|12.62|12.87|12.67|12.69|12.49|169
1645902000000|2022-02-26 19:00:00|12.83|12.63|12.83|12.63|12.89|12.69|12.79|12.59|179
1645905600000|2022-02-26 20:00:00|12.84|12.64|12.84|12.64|12.89|12.69|12.82|12.62|81
1645909200000|2022-02-26 21:00:00|12.83|12.63|12.98|12.78|13.01|12.81|12.8|12.6|235
1645912800000|2022-02-26 22:00:00|12.97|12.77|12.85|12.65|12.97|12.77|12.82|12.62|192
1645916400000|2022-02-26 23:00:00|12.84|12.64|12.87|12.67|12.87|12.67|12.75|12.55|246
1645920000000|2022-02-27 00:00:00|12.88|12.68|12.66|12.46|12.93|12.73|12.57|12.37|297
1645923600000|2022-02-27 01:00:00|12.65|12.45|12.54|12.34|12.69|12.49|12.49|12.29|342
1645927200000|2022-02-27 02:00:00|12.53|12.33|12.59|12.39|12.62|12.42|12.51|12.31|129
1645930800000|2022-02-27 03:00:00|12.6|12.4|12.59|12.39|12.64|12.44|12.58|12.38|126
1645934400000|2022-02-27 04:00:00|12.58|12.38|12.55|12.35|12.59|12.39|12.51|12.31|122
1645938000000|2022-02-27 05:00:00|12.56|12.36|12.59|12.39|12.65|12.45|12.52|12.32|204
1645941600000|2022-02-27 06:00:00|12.6|12.4|12.67|12.47|12.69|12.49|12.59|12.39|198
1645945200000|2022-02-27 07:00:00|12.68|12.48|12.67|12.47|12.7|12.5|12.65|12.45|234
1645948800000|2022-02-27 08:00:00|12.66|12.46|12.65|12.45|12.71|12.51|12.58|12.38|436
1645952400000|2022-02-27 09:00:00|12.66|12.46|12.75|12.55|12.75|12.55|12.64|12.44|306
1645956000000|2022-02-27 10:00:00|12.74|12.54|12.81|12.61|12.86|12.66|12.72|12.52|258
1645959600000|2022-02-27 11:00:00|12.82|12.62|12.85|12.65|12.87|12.67|12.76|12.56|244
1645963200000|2022-02-27 12:00:00|12.86|12.66|12.91|12.71|12.95|12.75|12.79|12.59|232
1645966800000|2022-02-27 13:00:00|12.92|12.72|12.72|12.52|12.93|12.73|12.53|12.33|507
1645970400000|2022-02-27 14:00:00|12.71|12.51|12.7|12.5|12.77|12.57|12.63|12.43|393
1645974000000|2022-02-27 15:00:00|12.71|12.51|12.84|12.64|12.88|12.68|12.68|12.48|390
1645977600000|2022-02-27 16:00:00|12.83|12.63|12.8|12.6|12.87|12.67|12.74|12.54|232
1645981200000|2022-02-27 17:00:00|12.79|12.59|12.76|12.56|12.83|12.63|12.75|12.55|120
1645984800000|2022-02-27 18:00:00|12.75|12.55|12.73|12.53|12.77|12.57|12.68|12.48|169
1645988400000|2022-02-27 19:00:00|12.72|12.52|12.28|12.08|12.74|12.54|12.24|12.04|392
1645992000000|2022-02-27 20:00:00|12.27|12.07|12.44|12.24|12.53|12.33|12.24|12.04|396
1645995600000|2022-02-27 21:00:00|12.43|12.23|12.37|12.17|12.45|12.25|12.23|12.03|446
1645999200000|2022-02-27 22:00:00|12.36|12.16|12.45|12.25|12.46|12.26|12.35|12.15|130
1646002800000|2022-02-27 23:00:00|12.44|12.24|12.4|12.2|12.45|12.25|12.29|12.09|283
1646006400000|2022-02-28 00:00:00|12.39|12.19|12.32|12.12|12.44|12.24|12.24|12.04|240
1646010000000|2022-02-28 01:00:00|12.33|12.13|12.43|12.23|12.53|12.33|12.31|12.11|276
1646013600000|2022-02-28 02:00:00|12.44|12.24|12.39|12.19|12.46|12.26|12.33|12.13|196
1646017200000|2022-02-28 03:00:00|12.38|12.18|12.42|12.22|12.46|12.26|12.36|12.16|169
1646020800000|2022-02-28 04:00:00|12.43|12.23|12.41|12.21|12.47|12.27|12.36|12.16|117
1646024400000|2022-02-28 05:00:00|12.4|12.2|12.41|12.21|12.45|12.25|12.38|12.18|126
1646028000000|2022-02-28 06:00:00|12.42|12.22|12.43|12.23|12.49|12.29|12.27|12.07|310
1646031600000|2022-02-28 07:00:00|12.44|12.24|12.52|12.32|12.55|12.35|12.41|12.21|221
1646035200000|2022-02-28 08:00:00|12.53|12.33|12.45|12.25|12.6|12.4|12.44|12.24|277
1646038800000|2022-02-28 09:00:00|12.46|12.26|12.44|12.24|12.54|12.34|12.44|12.24|191
1646042400000|2022-02-28 10:00:00|12.45|12.25|12.52|12.32|12.55|12.35|12.44|12.24|224
1646046000000|2022-02-28 11:00:00|12.53|12.33|12.5|12.3|12.54|12.34|12.46|12.26|240
1646049600000|2022-02-28 12:00:00|12.51|12.31|12.48|12.28|12.56|12.36|12.46|12.26|238
1646053200000|2022-02-28 13:00:00|12.47|12.27|12.46|12.26|12.52|12.32|12.4|12.2|166
1646056800000|2022-02-28 14:00:00|12.47|12.27|12.75|12.55|12.77|12.57|12.47|12.27|373
1646060400000|2022-02-28 15:00:00|12.76|12.56|13|12.8|13.07|12.87|12.69|12.49|520
1646064000000|2022-02-28 16:00:00|13.01|12.81|12.91|12.71|13.06|12.86|12.86|12.66|455
1646067600000|2022-02-28 17:00:00|12.9|12.7|12.93|12.73|12.94|12.74|12.79|12.59|228
1646071200000|2022-02-28 18:00:00|12.94|12.74|12.93|12.73|12.97|12.77|12.88|12.68|210
1646074800000|2022-02-28 19:00:00|12.92|12.72|12.93|12.73|12.95|12.75|12.87|12.67|166
1646078400000|2022-02-28 20:00:00|12.94|12.74|13.05|12.85|13.05|12.85|12.89|12.69|232
1646082000000|2022-02-28 21:00:00|13.04|12.84|13.03|12.83|13.05|12.85|12.97|12.77|146
1646085600000|2022-02-28 22:00:00|13.04|12.84|13.31|13.11|13.59|13.39|13.02|12.82|408
1646089200000|2022-02-28 23:00:00|13.32|13.12|13.45|13.25|13.45|13.25|13.31|13.11|310
1646092800000|2022-03-01 00:00:00|13.46|13.26|13.49|13.29|13.55|13.35|13.39|13.19|448
1646096400000|2022-03-01 01:00:00|13.48|13.28|13.37|13.17|13.5|13.3|13.35|13.15|286
1646100000000|2022-03-01 02:00:00|13.36|13.16|13.33|13.13|13.4|13.2|13.29|13.09|277
1646103600000|2022-03-01 03:00:00|13.32|13.12|13.35|13.15|13.36|13.16|13.23|13.03|130
1646107200000|2022-03-01 04:00:00|13.36|13.16|13.39|13.19|13.41|13.21|13.3|13.1|144
1646110800000|2022-03-01 05:00:00|13.4|13.2|13.32|13.12|13.4|13.2|13.29|13.09|113
1646114400000|2022-03-01 06:00:00|13.31|13.11|13.34|13.14|13.34|13.14|13.22|13.02|146
1646118000000|2022-03-01 07:00:00|13.33|13.13|13.35|13.15|13.39|13.19|13.31|13.11|111
1646121600000|2022-03-01 08:00:00|13.36|13.16|13.41|13.21|13.42|13.22|13.31|13.11|162
1646125200000|2022-03-01 09:00:00|13.4|13.2|13.29|13.09|13.44|13.24|13.25|13.05|214
1646128800000|2022-03-01 10:00:00|13.28|13.08|13.33|13.13|13.35|13.15|13.08|12.88|294
1646132400000|2022-03-01 11:00:00|13.32|13.12|13.3|13.1|13.38|13.18|13.23|13.03|297
1646136000000|2022-03-01 12:00:00|13.31|13.11|13.45|13.25|13.48|13.28|13.29|13.09|443
1646139600000|2022-03-01 13:00:00|13.46|13.26|13.75|13.55|13.87|13.67|13.43|13.23|540
1646143200000|2022-03-01 14:00:00|13.74|13.54|13.5|13.3|13.99|13.79|13.44|13.24|808
1646146800000|2022-03-01 15:00:00|13.51|13.31|13.47|13.27|13.63|13.43|13.4|13.2|460
1646150400000|2022-03-01 16:00:00|13.48|13.28|13.33|13.13|13.54|13.34|13.3|13.1|396
1646154000000|2022-03-01 17:00:00|13.32|13.12|13.41|13.21|13.46|13.26|13.31|13.11|236
1646157600000|2022-03-01 18:00:00|13.4|13.2|13.45|13.25|13.47|13.27|13.33|13.13|170
1646161200000|2022-03-01 19:00:00|13.46|13.26|13.4|13.2|13.5|13.3|13.38|13.18|211
1646164800000|2022-03-01 20:00:00|13.41|13.21|13.44|13.24|13.49|13.29|13.38|13.18|228
1646168400000|2022-03-01 21:00:00|13.45|13.25|13.37|13.17|13.48|13.28|13.33|13.13|221
1646172000000|2022-03-01 22:00:00|13.38|13.18|13.49|13.29|13.54|13.34|13.34|13.14|124
1646175600000|2022-03-01 23:00:00|13.48|13.28|13.52|13.32|13.54|13.34|13.46|13.26|269
1646179200000|2022-03-02 00:00:00|13.51|13.31|13.49|13.29|13.52|13.32|13.31|13.11|433
1646182800000|2022-03-02 01:00:00|13.48|13.28|13.49|13.29|13.55|13.35|13.34|13.14|302
1646186400000|2022-03-02 02:00:00|13.48|13.28|13.5|13.3|13.51|13.31|13.43|13.23|251
1646190000000|2022-03-02 03:00:00|13.49|13.29|13.58|13.38|13.66|13.46|13.48|13.28|208
1646193600000|2022-03-02 04:00:00|13.59|13.39|13.52|13.32|13.63|13.43|13.5|13.3|342
1646197200000|2022-03-02 05:00:00|13.51|13.31|13.6|13.4|13.6|13.4|13.48|13.28|253
1646200800000|2022-03-02 06:00:00|13.61|13.41|13.42|13.22|13.61|13.41|13.41|13.21|290
1646204400000|2022-03-02 07:00:00|13.41|13.21|13.47|13.27|13.47|13.27|13.36|13.16|259
1646208000000|2022-03-02 08:00:00|13.46|13.26|13.42|13.22|13.51|13.31|13.36|13.16|359
1646211600000|2022-03-02 09:00:00|13.41|13.21|13.43|13.23|13.5|13.3|13.38|13.18|370
1646215200000|2022-03-02 10:00:00|13.44|13.24|13.6|13.4|13.8|13.6|13.42|13.22|527
1646218800000|2022-03-02 11:00:00|13.61|13.41|13.58|13.38|13.63|13.43|13.53|13.33|209
1646222400000|2022-03-02 12:00:00|13.57|13.37|13.52|13.32|13.66|13.46|13.44|13.24|324
1646226000000|2022-03-02 13:00:00|13.51|13.31|13.27|13.07|13.52|13.32|13.17|12.97|510
1646229600000|2022-03-02 14:00:00|13.26|13.06|13.5|13.3|13.52|13.32|13.26|13.06|561
1646233200000|2022-03-02 15:00:00|13.51|13.31|13.4|13.2|13.6|13.4|13.3|13.1|708
1646236800000|2022-03-02 16:00:00|13.41|13.21|13.44|13.24|13.5|13.3|13.38|13.18|300
1646240400000|2022-03-02 17:00:00|13.45|13.25|13.33|13.13|13.5|13.3|13.32|13.12|226
1646244000000|2022-03-02 18:00:00|13.32|13.12|13.32|13.12|13.39|13.19|13.28|13.08|211
1646247600000|2022-03-02 19:00:00|13.33|13.13|13.34|13.14|13.38|13.18|13.26|13.06|150
1646251200000|2022-03-02 20:00:00|13.35|13.15|13.34|13.14|13.39|13.19|13.33|13.13|140
1646254800000|2022-03-02 21:00:00|13.33|13.13|13.49|13.29|13.5|13.3|13.31|13.11|131
1646258400000|2022-03-02 22:00:00|13.5|13.3|13.44|13.24|13.52|13.32|13.42|13.22|129
1646262000000|2022-03-02 23:00:00|13.43|13.23|13.41|13.21|13.48|13.28|13.37|13.17|141
1646265600000|2022-03-03 00:00:00|13.4|13.2|13.45|13.25|13.48|13.28|13.35|13.15|198
1646269200000|2022-03-03 01:00:00|13.46|13.26|13.38|13.18|13.46|13.26|13.33|13.13|175
1646272800000|2022-03-03 02:00:00|13.37|13.17|13.36|13.16|13.39|13.19|13.27|13.07|180
1646276400000|2022-03-03 03:00:00|13.35|13.15|13.3|13.1|13.37|13.17|13.22|13.02|208
1646280000000|2022-03-03 04:00:00|13.29|13.09|13.32|13.12|13.36|13.16|13.26|13.06|168
1646283600000|2022-03-03 05:00:00|13.31|13.11|13.34|13.14|13.35|13.15|13.3|13.1|82
1646287200000|2022-03-03 06:00:00|13.35|13.15|13.33|13.13|13.35|13.15|13.17|12.97|216
1646290800000|2022-03-03 07:00:00|13.32|13.12|13.3|13.1|13.37|13.17|13.27|13.07|171
1646294400000|2022-03-03 08:00:00|13.29|13.09|13.28|13.08|13.34|13.14|13.26|13.06|178
1646298000000|2022-03-03 09:00:00|13.29|13.09|13.26|13.06|13.3|13.1|13.24|13.04|118
1646301600000|2022-03-03 10:00:00|13.27|13.07|13.33|13.13|13.37|13.17|13.24|13.04|113
1646305200000|2022-03-03 11:00:00|13.32|13.12|13.32|13.12|13.37|13.17|13.3|13.1|181
1646308800000|2022-03-03 12:00:00|13.31|13.11|13.36|13.16|13.39|13.19|13.3|13.1|148
1646312400000|2022-03-03 13:00:00|13.37|13.17|13.48|13.28|13.48|13.28|13.34|13.14|145
1646316000000|2022-03-03 14:00:00|13.47|13.27|13.31|13.11|13.49|13.29|13.24|13.04|236
1646319600000|2022-03-03 15:00:00|13.3|13.1|12.99|12.79|13.34|13.14|12.96|12.76|523
1646323200000|2022-03-03 16:00:00|12.98|12.78|12.96|12.76|13.04|12.84|12.91|12.71|304
1646326800000|2022-03-03 17:00:00|12.95|12.75|12.99|12.79|13.02|12.82|12.83|12.63|348
1646330400000|2022-03-03 18:00:00|12.98|12.78|13.01|12.81|13.07|12.87|12.96|12.76|192
1646334000000|2022-03-03 19:00:00|13|12.8|13|12.8|13.06|12.86|12.96|12.76|171
1646337600000|2022-03-03 20:00:00|12.99|12.79|12.94|12.74|13.04|12.84|12.91|12.71|304
1646341200000|2022-03-03 21:00:00|12.95|12.75|12.99|12.79|13|12.8|12.89|12.69|147
1646344800000|2022-03-03 22:00:00|13|12.8|13.05|12.85|13.08|12.88|13|12.8|164
1646348400000|2022-03-03 23:00:00|13.04|12.84|13.07|12.87|13.12|12.92|13.02|12.82|178
1646352000000|2022-03-04 00:00:00|13.06|12.86|12.73|12.53|13.12|12.92|12.7|12.5|447
1646355600000|2022-03-04 01:00:00|12.72|12.52|12.7|12.5|12.82|12.62|12.59|12.39|518
1646359200000|2022-03-04 02:00:00|12.69|12.49|12.68|12.48|12.72|12.52|12.65|12.45|238
1646362800000|2022-03-04 03:00:00|12.67|12.47|12.71|12.51|12.72|12.52|12.6|12.4|255
1646366400000|2022-03-04 04:00:00|12.7|12.5|12.7|12.5|12.71|12.51|12.62|12.42|213
1646370000000|2022-03-04 05:00:00|12.69|12.49|12.67|12.47|12.7|12.5|12.63|12.43|136
1646373600000|2022-03-04 06:00:00|12.66|12.46|12.78|12.58|12.89|12.69|12.66|12.46|276
1646377200000|2022-03-04 07:00:00|12.79|12.59|12.81|12.61|12.84|12.64|12.75|12.55|165
1646380800000|2022-03-04 08:00:00|12.82|12.62|12.83|12.63|12.89|12.69|12.65|12.45|439
1646384400000|2022-03-04 09:00:00|12.82|12.62|12.82|12.62|12.86|12.66|12.78|12.58|271
1646388000000|2022-03-04 10:00:00|12.83|12.63|12.87|12.67|12.92|12.72|12.82|12.62|145
1646391600000|2022-03-04 11:00:00|12.88|12.68|12.9|12.7|12.96|12.76|12.85|12.65|155
1646395200000|2022-03-04 12:00:00|12.91|12.71|12.83|12.63|12.92|12.72|12.77|12.57|293
1646398800000|2022-03-04 13:00:00|12.85|12.65|12.84|12.64|12.97|12.77|12.81|12.61|395
1646402400000|2022-03-04 14:00:00|12.85|12.65|12.8|12.6|12.87|12.67|12.66|12.46|529
1646406000000|2022-03-04 15:00:00|12.81|12.61|12.68|12.48|12.83|12.63|12.65|12.45|455
1646409600000|2022-03-04 16:00:00|12.67|12.47|12.75|12.55|12.82|12.62|12.65|12.45|360
1646413200000|2022-03-04 17:00:00|12.74|12.54|12.77|12.57|12.81|12.61|12.72|12.52|212
1646416800000|2022-03-04 18:00:00|12.78|12.58|12.63|12.43|12.79|12.59|12.62|12.42|200
1646420400000|2022-03-04 19:00:00|12.64|12.44|12.44|12.24|12.65|12.45|12.41|12.21|457
1646424000000|2022-03-04 20:00:00|12.43|12.23|12.4|12.2|12.44|12.24|12.29|12.09|394
1646427600000|2022-03-04 21:00:00|12.39|12.19|12.46|12.26|12.49|12.29|12.36|12.16|247
1646467200000|2022-03-05 08:00:00|12.41|12.21|12.47|12.27|12.51|12.31|12.39|12.19|113
1646470800000|2022-03-05 09:00:00|12.48|12.28|12.46|12.26|12.49|12.29|12.43|12.23|141
1646474400000|2022-03-05 10:00:00|12.47|12.27|12.47|12.27|12.48|12.28|12.37|12.17|167
1646478000000|2022-03-05 11:00:00|12.46|12.26|12.48|12.28|12.5|12.3|12.45|12.25|71
1646481600000|2022-03-05 12:00:00|12.49|12.29|12.47|12.27|12.53|12.33|12.47|12.27|129
1646485200000|2022-03-05 13:00:00|12.48|12.28|12.43|12.23|12.48|12.28|12.36|12.16|170
1646488800000|2022-03-05 14:00:00|12.42|12.22|12.44|12.24|12.48|12.28|12.4|12.2|101
1646492400000|2022-03-05 15:00:00|12.45|12.25|12.47|12.27|12.48|12.28|12.42|12.22|101
1646496000000|2022-03-05 16:00:00|12.46|12.26|12.57|12.37|12.66|12.46|12.46|12.26|315
1646499600000|2022-03-05 17:00:00|12.56|12.36|12.62|12.42|12.65|12.45|12.56|12.36|135
1646503200000|2022-03-05 18:00:00|12.63|12.43|12.6|12.4|12.63|12.43|12.55|12.35|100
1646506800000|2022-03-05 19:00:00|12.59|12.39|12.6|12.4|12.63|12.43|12.58|12.38|52
1646510400000|2022-03-05 20:00:00|12.59|12.39|12.61|12.41|12.64|12.44|12.59|12.39|77
1646514000000|2022-03-05 21:00:00|12.6|12.4|12.55|12.35|12.62|12.42|12.54|12.34|50
1646517600000|2022-03-05 22:00:00|12.56|12.36|12.62|12.42|12.63|12.43|12.54|12.34|75
1646521200000|2022-03-05 23:00:00|12.61|12.41|12.6|12.4|12.63|12.43|12.57|12.37|101
1646524800000|2022-03-06 00:00:00|12.59|12.39|12.65|12.45|12.65|12.45|12.59|12.39|33
1646528400000|2022-03-06 01:00:00|12.64|12.44|12.59|12.39|12.65|12.45|12.58|12.38|38
1646532000000|2022-03-06 02:00:00|12.58|12.38|12.59|12.39|12.6|12.4|12.54|12.34|62
1646535600000|2022-03-06 03:00:00|12.6|12.4|12.48|12.28|12.61|12.41|12.42|12.22|104
1646539200000|2022-03-06 04:00:00|12.47|12.27|12.54|12.34|12.59|12.39|12.35|12.15|260
1646542800000|2022-03-06 05:00:00|12.53|12.33|12.55|12.35|12.58|12.38|12.53|12.33|99
1646546400000|2022-03-06 06:00:00|12.54|12.34|12.54|12.34|12.6|12.4|12.49|12.29|145
1646550000000|2022-03-06 07:00:00|12.55|12.35|12.53|12.33|12.55|12.35|12.48|12.28|77
1646553600000|2022-03-06 08:00:00|12.52|12.32|12.46|12.26|12.53|12.33|12.45|12.25|71
1646557200000|2022-03-06 09:00:00|12.45|12.25|12.33|12.13|12.47|12.27|12.33|12.13|182
1646560800000|2022-03-06 10:00:00|12.34|12.14|12.3|12.1|12.36|12.16|12.26|12.06|267
1646564400000|2022-03-06 11:00:00|12.31|12.11|12.35|12.15|12.38|12.18|12.25|12.05|141
1646568000000|2022-03-06 12:00:00|12.34|12.14|12.39|12.19|12.39|12.19|12.32|12.12|42
1646571600000|2022-03-06 13:00:00|12.38|12.18|12.43|12.23|12.48|12.28|12.37|12.17|178
1646575200000|2022-03-06 14:00:00|12.42|12.22|12.39|12.19|12.44|12.24|12.37|12.17|146
1646578800000|2022-03-06 15:00:00|12.38|12.18|12.41|12.21|12.42|12.22|12.31|12.11|126
1646582400000|2022-03-06 16:00:00|12.4|12.2|12.41|12.21|12.5|12.3|12.37|12.17|231
1646586000000|2022-03-06 17:00:00|12.42|12.22|12.33|12.13|12.43|12.23|12.23|12.03|160
1646589600000|2022-03-06 18:00:00|12.32|12.12|12.3|12.1|12.38|12.18|12.26|12.06|153
1646593200000|2022-03-06 19:00:00|12.29|12.09|12.21|12.01|12.32|12.12|12.18|11.98|130
1646596800000|2022-03-06 20:00:00|12.2|12|12.26|12.06|12.27|12.07|12.18|11.98|103
1646600400000|2022-03-06 21:00:00|12.25|12.05|12.31|12.11|12.36|12.16|12.25|12.05|127
1646604000000|2022-03-06 22:00:00|12.3|12.1|12.28|12.08|12.36|12.16|12.28|12.08|95
1646607600000|2022-03-06 23:00:00|12.29|12.09|12.17|11.97|12.31|12.11|12.06|11.86|320
1646611200000|2022-03-07 00:00:00|12.16|11.96|12.12|11.92|12.2|12|12.02|11.82|340
1646614800000|2022-03-07 01:00:00|12.13|11.93|12.12|11.92|12.18|11.98|12.1|11.9|158
1646618400000|2022-03-07 02:00:00|12.13|11.93|11.99|11.79|12.14|11.94|11.92|11.72|186
1646622000000|2022-03-07 03:00:00|11.98|11.78|12|11.8|12.04|11.84|11.96|11.76|230
1646625600000|2022-03-07 04:00:00|12.01|11.81|12|11.8|12.03|11.83|11.96|11.76|136
1646629200000|2022-03-07 05:00:00|12.01|11.81|12.04|11.84|12.07|11.87|11.97|11.77|124
1646632800000|2022-03-07 06:00:00|12.03|11.83|12.09|11.89|12.1|11.9|12.03|11.83|111
1646636400000|2022-03-07 07:00:00|12.1|11.9|12.02|11.82|12.1|11.9|11.99|11.79|97
1646640000000|2022-03-07 08:00:00|12.03|11.83|12.08|11.88|12.08|11.88|11.97|11.77|210
1646643600000|2022-03-07 09:00:00|12.09|11.89|12.09|11.89|12.13|11.93|12.08|11.88|179
1646647200000|2022-03-07 10:00:00|12.1|11.9|12.05|11.85|12.1|11.9|12.03|11.83|136
1646650800000|2022-03-07 11:00:00|12.04|11.84|12.11|11.91|12.12|11.92|12.04|11.84|138
1646654400000|2022-03-07 12:00:00|12.12|11.92|12.18|11.98|12.23|12.03|12.12|11.92|147
1646658000000|2022-03-07 13:00:00|12.19|11.99|12.29|12.09|12.3|12.1|12.17|11.97|195
1646661600000|2022-03-07 14:00:00|12.3|12.1|12.19|11.99|12.37|12.17|12.19|11.99|288
1646665200000|2022-03-07 15:00:00|12.18|11.98|12.23|12.03|12.24|12.04|12.12|11.92|232
1646668800000|2022-03-07 16:00:00|12.24|12.04|12.14|11.94|12.29|12.09|12.13|11.93|241
1646672400000|2022-03-07 17:00:00|12.13|11.93|12.1|11.9|12.17|11.97|12.08|11.88|248
1646676000000|2022-03-07 18:00:00|12.09|11.89|11.92|11.72|12.09|11.89|11.85|11.65|320
1646679600000|2022-03-07 19:00:00|11.91|11.71|11.63|11.43|11.95|11.75|11.6|11.4|403
1646683200000|2022-03-07 20:00:00|11.64|11.44|11.68|11.48|11.72|11.52|11.43|11.23|417
1646686800000|2022-03-07 21:00:00|11.69|11.49|11.74|11.54|11.77|11.57|11.66|11.46|272
1646690400000|2022-03-07 22:00:00|11.73|11.53|11.81|11.61|11.89|11.69|11.73|11.53|147
1646694000000|2022-03-07 23:00:00|11.8|11.6|11.79|11.59|11.9|11.7|11.77|11.57|252
1646697600000|2022-03-08 00:00:00|11.78|11.58|11.87|11.67|11.93|11.73|11.73|11.53|435
1646701200000|2022-03-08 01:00:00|11.88|11.68|11.91|11.71|11.97|11.77|11.84|11.64|291
1646704800000|2022-03-08 02:00:00|11.9|11.7|12.02|11.82|12.08|11.88|11.88|11.68|240
1646708400000|2022-03-08 03:00:00|12.03|11.83|11.99|11.79|12.04|11.84|11.95|11.75|159
1646712000000|2022-03-08 04:00:00|12|11.8|11.96|11.76|12.05|11.85|11.95|11.75|109
1646715600000|2022-03-08 05:00:00|11.95|11.75|11.92|11.72|11.99|11.79|11.86|11.66|170
1646719200000|2022-03-08 06:00:00|11.93|11.73|11.88|11.68|11.98|11.78|11.85|11.65|278
1646722800000|2022-03-08 07:00:00|11.87|11.67|11.98|11.78|12.03|11.83|11.85|11.65|244
1646726400000|2022-03-08 08:00:00|11.97|11.77|12.02|11.82|12.09|11.89|11.96|11.76|228
1646730000000|2022-03-08 09:00:00|12.03|11.83|12.03|11.83|12.06|11.86|11.99|11.79|157
1646733600000|2022-03-08 10:00:00|12.04|11.84|12.04|11.84|12.06|11.86|11.96|11.76|161
1646737200000|2022-03-08 11:00:00|12.03|11.83|12.02|11.82|12.04|11.84|11.96|11.76|126
1646740800000|2022-03-08 12:00:00|12.03|11.83|11.97|11.77|12.06|11.86|11.94|11.74|191
1646744400000|2022-03-08 13:00:00|11.96|11.76|11.98|11.78|12.01|11.81|11.88|11.68|191
1646748000000|2022-03-08 14:00:00|11.97|11.77|11.83|11.63|12.02|11.82|11.78|11.58|319
1646751600000|2022-03-08 15:00:00|11.82|11.62|11.77|11.57|11.85|11.65|11.7|11.5|356
1646755200000|2022-03-08 16:00:00|11.78|11.58|11.67|11.47|11.83|11.63|11.64|11.44|264
1646758800000|2022-03-08 17:00:00|11.68|11.48|11.87|11.67|11.91|11.71|11.67|11.47|318
1646762400000|2022-03-08 18:00:00|11.86|11.66|11.84|11.64|12.05|11.85|11.83|11.63|333
1646766000000|2022-03-08 19:00:00|11.83|11.63|11.85|11.65|11.89|11.69|11.77|11.57|239
1646769600000|2022-03-08 20:00:00|11.86|11.66|11.73|11.53|11.89|11.69|11.7|11.5|218
1646773200000|2022-03-08 21:00:00|11.72|11.52|11.72|11.52|11.78|11.58|11.68|11.48|145
1646776800000|2022-03-08 22:00:00|11.71|11.51|11.74|11.54|11.76|11.56|11.71|11.51|54
1646780400000|2022-03-08 23:00:00|11.73|11.53|11.81|11.61|11.81|11.61|11.72|11.52|67
1646784000000|2022-03-09 00:00:00|11.8|11.6|11.85|11.65|11.86|11.66|11.75|11.55|135
1646787600000|2022-03-09 01:00:00|11.86|11.66|11.96|11.76|11.97|11.77|11.86|11.66|125
1646791200000|2022-03-09 02:00:00|11.97|11.77|11.96|11.76|12.05|11.85|11.94|11.74|202
1646794800000|2022-03-09 03:00:00|11.97|11.77|12.21|12.01|12.27|12.07|11.94|11.74|245
1646798400000|2022-03-09 04:00:00|12.22|12.02|12.28|12.08|12.32|12.12|12.21|12.01|188
1646802000000|2022-03-09 05:00:00|12.27|12.07|12.2|12|12.29|12.09|12.15|11.95|94
1646805600000|2022-03-09 06:00:00|12.21|12.01|12.33|12.13|12.39|12.19|12.2|12|99
1646809200000|2022-03-09 07:00:00|12.34|12.14|12.36|12.16|12.39|12.19|12.29|12.09|122
1646812800000|2022-03-09 08:00:00|12.35|12.15|12.46|12.26|12.54|12.34|12.28|12.08|257
1646816400000|2022-03-09 09:00:00|12.45|12.25|12.44|12.24|12.5|12.3|12.39|12.19|130
1646820000000|2022-03-09 10:00:00|12.43|12.23|12.44|12.24|12.46|12.26|12.42|12.22|106
1646823600000|2022-03-09 11:00:00|12.45|12.25|12.39|12.19|12.48|12.28|12.37|12.17|123
1646827200000|2022-03-09 12:00:00|12.4|12.2|12.3|12.1|12.46|12.26|12.22|12.02|239
1646830800000|2022-03-09 13:00:00|12.29|12.09|12.26|12.06|12.32|12.12|12.21|12.01|214
1646834400000|2022-03-09 14:00:00|12.25|12.05|12.31|12.11|12.38|12.18|12.25|12.05|216
1646838000000|2022-03-09 15:00:00|12.32|12.12|12.44|12.24|12.45|12.25|12.31|12.11|177
1646841600000|2022-03-09 16:00:00|12.45|12.25|12.38|12.18|12.46|12.26|12.33|12.13|157
1646845200000|2022-03-09 17:00:00|12.37|12.17|12.39|12.19|12.41|12.21|12.33|12.13|155
1646848800000|2022-03-09 18:00:00|12.38|12.18|12.27|12.07|12.39|12.19|12.22|12.02|210
1646852400000|2022-03-09 19:00:00|12.26|12.06|12.22|12.02|12.27|12.07|12.17|11.97|187
1646856000000|2022-03-09 20:00:00|12.21|12.01|12.14|11.94|12.24|12.04|12.1|11.9|222
1646859600000|2022-03-09 21:00:00|12.15|11.95|12.21|12.01|12.22|12.02|12.13|11.93|147
1646863200000|2022-03-09 22:00:00|12.2|12|12.2|12|12.23|12.03|12.16|11.96|74
1646866800000|2022-03-09 23:00:00|12.19|11.99|12.25|12.05|12.28|12.08|12.17|11.97|121
1646870400000|2022-03-10 00:00:00|12.26|12.06|12.18|11.98|12.3|12.1|12.16|11.96|200
1646874000000|2022-03-10 01:00:00|12.17|11.97|11.97|11.77|12.23|12.03|11.94|11.74|315
1646877600000|2022-03-10 02:00:00|11.96|11.76|12.01|11.81|12.07|11.87|11.95|11.75|236
1646881200000|2022-03-10 03:00:00|12|11.8|11.99|11.79|12.05|11.85|11.98|11.78|176
1646884800000|2022-03-10 04:00:00|12|11.8|11.79|11.59|12.01|11.81|11.77|11.57|404
1646888400000|2022-03-10 05:00:00|11.78|11.58|11.71|11.51|11.79|11.59|11.65|11.45|314
1646892000000|2022-03-10 06:00:00|11.72|11.52|11.72|11.52|11.74|11.54|11.65|11.45|245
1646895600000|2022-03-10 07:00:00|11.71|11.51|11.76|11.56|11.78|11.58|11.7|11.5|142
1646899200000|2022-03-10 08:00:00|11.75|11.55|11.75|11.55|11.76|11.56|11.66|11.46|285
1646902800000|2022-03-10 09:00:00|11.76|11.56|11.76|11.56|11.79|11.59|11.72|11.52|131
1646906400000|2022-03-10 10:00:00|11.75|11.55|11.73|11.53|11.78|11.58|11.72|11.52|123
1646910000000|2022-03-10 11:00:00|11.72|11.52|11.77|11.57|11.78|11.58|11.71|11.51|108
1646913600000|2022-03-10 12:00:00|11.76|11.56|11.78|11.58|11.82|11.62|11.73|11.53|153
1646917200000|2022-03-10 13:00:00|11.79|11.59|11.73|11.53|11.93|11.73|11.58|11.38|487
1646920800000|2022-03-10 14:00:00|11.72|11.52|11.85|11.65|11.88|11.68|11.69|11.49|419
1646924400000|2022-03-10 15:00:00|11.86|11.66|11.81|11.61|11.91|11.71|11.76|11.56|334
1646928000000|2022-03-10 16:00:00|11.8|11.6|11.77|11.57|11.86|11.66|11.72|11.52|314
1646931600000|2022-03-10 17:00:00|11.76|11.56|11.68|11.48|11.78|11.58|11.65|11.45|236
1646935200000|2022-03-10 18:00:00|11.67|11.47|11.72|11.52|11.74|11.54|11.65|11.45|186
1646938800000|2022-03-10 19:00:00|11.73|11.53|11.79|11.59|11.8|11.6|11.7|11.5|166
1646942400000|2022-03-10 20:00:00|11.8|11.6|11.8|11.6|11.8|11.6|11.74|11.54|107
1646946000000|2022-03-10 21:00:00|11.79|11.59|11.75|11.55|11.81|11.61|11.75|11.55|103
1646949600000|2022-03-10 22:00:00|11.76|11.56|11.82|11.62|11.82|11.62|11.71|11.51|55
1646953200000|2022-03-10 23:00:00|11.83|11.63|11.79|11.59|11.84|11.64|11.75|11.55|115
1646956800000|2022-03-11 00:00:00|11.78|11.58|11.72|11.52|11.8|11.6|11.67|11.47|153
1646960400000|2022-03-11 01:00:00|11.73|11.53|11.65|11.45|11.73|11.53|11.61|11.41|287
1646964000000|2022-03-11 02:00:00|11.64|11.44|11.6|11.4|11.67|11.47|11.55|11.35|231
1646967600000|2022-03-11 03:00:00|11.59|11.39|11.67|11.47|11.67|11.47|11.59|11.39|99
1646971200000|2022-03-11 04:00:00|11.66|11.46|11.64|11.44|11.68|11.48|11.59|11.39|77
1646974800000|2022-03-11 05:00:00|11.65|11.45|11.73|11.53|11.73|11.53|11.64|11.44|111
1646978400000|2022-03-11 06:00:00|11.72|11.52|11.77|11.57|11.78|11.58|11.7|11.5|111
1646982000000|2022-03-11 07:00:00|11.78|11.58|11.79|11.59|11.83|11.63|11.78|11.58|76
1646985600000|2022-03-11 08:00:00|11.8|11.6|11.77|11.57|11.82|11.62|11.75|11.55|102
1646989200000|2022-03-11 09:00:00|11.76|11.56|11.75|11.55|11.8|11.6|11.72|11.52|88
1646992800000|2022-03-11 10:00:00|11.76|11.56|11.76|11.56|11.77|11.57|11.74|11.54|55
1646996400000|2022-03-11 11:00:00|11.75|11.55|11.87|11.67|11.93|11.73|11.66|11.46|296
1647000000000|2022-03-11 12:00:00|11.88|11.68|11.87|11.67|11.96|11.76|11.84|11.64|249
1647003600000|2022-03-11 13:00:00|11.86|11.66|11.79|11.59|11.86|11.66|11.75|11.55|206
1647007200000|2022-03-11 14:00:00|11.8|11.6|11.76|11.56|11.86|11.66|11.74|11.54|141
1647010800000|2022-03-11 15:00:00|11.75|11.55|11.69|11.49|11.75|11.55|11.65|11.45|359
1647014400000|2022-03-11 16:00:00|11.68|11.48|11.64|11.44|11.69|11.49|11.57|11.37|309
1647018000000|2022-03-11 17:00:00|11.63|11.43|11.64|11.44|11.66|11.46|11.59|11.39|142
1647021600000|2022-03-11 18:00:00|11.63|11.43|11.62|11.42|11.67|11.47|11.61|11.41|82
1647025200000|2022-03-11 19:00:00|11.61|11.41|11.62|11.42|11.66|11.46|11.6|11.4|86
1647028800000|2022-03-11 20:00:00|11.63|11.43|11.54|11.34|11.67|11.47|11.51|11.31|213
1647032400000|2022-03-11 21:00:00|11.55|11.35|11.72|11.52|11.74|11.54|11.54|11.34|262
1647072000000|2022-03-12 08:00:00|11.8|11.6|11.75|11.55|11.8|11.6|11.7|11.5|118
1647075600000|2022-03-12 09:00:00|11.74|11.54|11.77|11.57|11.78|11.58|11.74|11.54|68
1647079200000|2022-03-12 10:00:00|11.76|11.56|11.75|11.55|11.77|11.57|11.74|11.54|46
1647082800000|2022-03-12 11:00:00|11.76|11.56|11.71|11.51|11.76|11.56|11.67|11.47|62
1647086400000|2022-03-12 12:00:00|11.72|11.52|11.74|11.54|11.75|11.55|11.68|11.48|73
1647090000000|2022-03-12 13:00:00|11.73|11.53|11.72|11.52|11.78|11.58|11.71|11.51|80
1647093600000|2022-03-12 14:00:00|11.71|11.51|11.73|11.53|11.74|11.54|11.7|11.5|27
1647097200000|2022-03-12 15:00:00|11.68|11.48|11.71|11.51|11.75|11.55|11.67|11.47|62
1647100800000|2022-03-12 16:00:00|11.72|11.52|11.72|11.52|11.73|11.53|11.68|11.48|73
1647104400000|2022-03-12 17:00:00|11.71|11.51|11.69|11.49|11.76|11.56|11.68|11.48|83
1647108000000|2022-03-12 18:00:00|11.7|11.5|11.71|11.51|11.72|11.52|11.69|11.49|42
1647111600000|2022-03-12 19:00:00|11.7|11.5|11.68|11.48|11.7|11.5|11.67|11.47|37
1647115200000|2022-03-12 20:00:00|11.69|11.49|11.67|11.47|11.71|11.51|11.66|11.46|45
1647118800000|2022-03-12 21:00:00|11.66|11.46|11.65|11.45|11.68|11.48|11.63|11.43|70
1647122400000|2022-03-12 22:00:00|11.64|11.44|11.64|11.44|11.67|11.47|11.61|11.41|37
1647126000000|2022-03-12 23:00:00|11.63|11.43|11.58|11.38|11.66|11.46|11.57|11.37|72
1647129600000|2022-03-13 00:00:00|11.57|11.37|11.63|11.43|11.64|11.44|11.52|11.32|111
1647133200000|2022-03-13 01:00:00|11.64|11.44|11.63|11.43|11.69|11.49|11.62|11.42|126
1647136800000|2022-03-13 02:00:00|11.64|11.44|11.66|11.46|11.67|11.47|11.63|11.43|61
1647140400000|2022-03-13 03:00:00|11.67|11.47|11.7|11.5|11.7|11.5|11.65|11.45|56
1647144000000|2022-03-13 04:00:00|11.71|11.51|11.69|11.49|11.73|11.53|11.69|11.49|60
1647147600000|2022-03-13 05:00:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|38
1647151200000|2022-03-13 06:00:00|11.68|11.48|11.69|11.49|11.7|11.5|11.65|11.45|38
1647154800000|2022-03-13 07:00:00|11.7|11.5|11.65|11.45|11.71|11.51|11.64|11.44|106
1647158400000|2022-03-13 08:00:00|11.66|11.46|11.67|11.47|11.68|11.48|11.64|11.44|112
1647162000000|2022-03-13 09:00:00|11.66|11.46|11.63|11.43|11.67|11.47|11.61|11.41|56
1647165600000|2022-03-13 10:00:00|11.64|11.44|11.64|11.44|11.65|11.45|11.62|11.42|25
1647169200000|2022-03-13 11:00:00|11.65|11.45|11.59|11.39|11.66|11.46|11.56|11.36|63
1647172800000|2022-03-13 12:00:00|11.58|11.38|11.4|11.2|11.59|11.39|11.22|11.02|283
1647176400000|2022-03-13 13:00:00|11.39|11.19|11.48|11.28|11.55|11.35|11.39|11.19|208
1647180000000|2022-03-13 14:00:00|11.47|11.27|11.51|11.31|11.53|11.33|11.46|11.26|57
1647183600000|2022-03-13 15:00:00|11.52|11.32|11.58|11.38|11.62|11.42|11.51|11.31|87
1647187200000|2022-03-13 16:00:00|11.57|11.37|11.56|11.36|11.59|11.39|11.55|11.35|72
1647190800000|2022-03-13 17:00:00|11.55|11.35|11.54|11.34|11.57|11.37|11.52|11.32|140
1647194400000|2022-03-13 18:00:00|11.55|11.35|11.56|11.36|11.57|11.37|11.53|11.33|84
1647198000000|2022-03-13 19:00:00|11.57|11.37|11.48|11.28|11.57|11.37|11.47|11.27|134
1647201600000|2022-03-13 20:00:00|11.47|11.27|11.38|11.18|11.47|11.27|11.34|11.14|257
1647205200000|2022-03-13 21:00:00|11.37|11.17|11.44|11.24|11.44|11.24|11.37|11.17|164
1647208800000|2022-03-13 22:00:00|11.43|11.23|11.16|10.96|11.46|11.26|11.13|10.93|344
1647212400000|2022-03-13 23:00:00|11.15|10.95|11.24|11.04|11.28|11.08|11.1|10.9|319
1647216000000|2022-03-14 00:00:00|11.23|11.03|11.22|11.02|11.25|11.05|11.13|10.93|232
1647219600000|2022-03-14 01:00:00|11.23|11.03|11.24|11.04|11.3|11.1|11.21|11.01|167
1647223200000|2022-03-14 02:00:00|11.23|11.03|11.22|11.02|11.25|11.05|11.21|11.01|118
1647226800000|2022-03-14 03:00:00|11.21|11.01|11.24|11.04|11.24|11.04|11.18|10.98|72
1647230400000|2022-03-14 04:00:00|11.23|11.03|11.65|11.45|12.29|12.09|11.23|11.03|1046
1647234000000|2022-03-14 05:00:00|11.64|11.44|11.5|11.3|11.71|11.51|11.46|11.26|546
1647237600000|2022-03-14 06:00:00|11.51|11.31|11.53|11.33|11.57|11.37|11.46|11.26|186
1647241200000|2022-03-14 07:00:00|11.52|11.32|11.59|11.39|11.64|11.44|11.52|11.32|196
1647244800000|2022-03-14 08:00:00|11.6|11.4|11.62|11.42|11.65|11.45|11.54|11.34|179
1647248400000|2022-03-14 09:00:00|11.63|11.43|11.7|11.5|11.74|11.54|11.57|11.37|258
1647252000000|2022-03-14 10:00:00|11.69|11.49|11.66|11.46|11.71|11.51|11.62|11.42|120
1647255600000|2022-03-14 11:00:00|11.65|11.45|11.59|11.39|11.69|11.49|11.56|11.36|166
1647259200000|2022-03-14 12:00:00|11.58|11.38|11.57|11.37|11.62|11.42|11.53|11.33|182
1647262800000|2022-03-14 13:00:00|11.56|11.36|11.52|11.32|11.61|11.41|11.44|11.24|291
1647266400000|2022-03-14 14:00:00|11.51|11.31|11.55|11.35|11.58|11.38|11.46|11.26|215
1647270000000|2022-03-14 15:00:00|11.54|11.34|11.43|11.23|11.56|11.36|11.39|11.19|199
1647273600000|2022-03-14 16:00:00|11.44|11.24|11.37|11.17|11.45|11.25|11.32|11.12|192
1647277200000|2022-03-14 17:00:00|11.36|11.16|11.35|11.15|11.37|11.17|11.28|11.08|286
1647280800000|2022-03-14 18:00:00|11.34|11.14|11.33|11.13|11.39|11.19|11.25|11.05|270
1647284400000|2022-03-14 19:00:00|11.34|11.14|11.31|11.11|11.35|11.15|11.25|11.05|224
1647288000000|2022-03-14 20:00:00|11.32|11.12|11.3|11.1|11.37|11.17|11.29|11.09|125
1647291600000|2022-03-14 21:00:00|11.29|11.09|11.34|11.14|11.36|11.16|11.29|11.09|108
1647295200000|2022-03-14 22:00:00|11.35|11.15|11.46|11.26|11.55|11.35|11.34|11.14|314
1647298800000|2022-03-14 23:00:00|11.47|11.27|11.49|11.29|11.55|11.35|11.46|11.26|247
1647302400000|2022-03-15 00:00:00|11.48|11.28|11.47|11.27|11.52|11.32|11.43|11.23|384
1647306000000|2022-03-15 01:00:00|11.48|11.28|11.34|11.14|11.5|11.3|11.29|11.09|271
1647309600000|2022-03-15 02:00:00|11.33|11.13|11.41|11.21|11.44|11.24|11.33|11.13|141
1647313200000|2022-03-15 03:00:00|11.42|11.22|11.35|11.15|11.42|11.22|11.31|11.11|148
1647316800000|2022-03-15 04:00:00|11.34|11.14|11.37|11.17|11.38|11.18|11.33|11.13|124
1647320400000|2022-03-15 05:00:00|11.36|11.16|11.34|11.14|11.37|11.17|11.31|11.11|135
1647324000000|2022-03-15 06:00:00|11.33|11.13|11.33|11.13|11.38|11.18|11.33|11.13|69
1647327600000|2022-03-15 07:00:00|11.32|11.12|11.25|11.05|11.32|11.12|11.13|10.93|267
1647331200000|2022-03-15 08:00:00|11.24|11.04|11.23|11.03|11.27|11.07|11.21|11.01|106
1647334800000|2022-03-15 09:00:00|11.24|11.04|11.27|11.07|11.29|11.09|11.19|10.99|120
1647338400000|2022-03-15 10:00:00|11.26|11.06|11.29|11.09|11.3|11.1|11.25|11.05|58
1647342000000|2022-03-15 11:00:00|11.3|11.1|11.26|11.06|11.33|11.13|11.25|11.05|89
1647345600000|2022-03-15 12:00:00|11.25|11.05|11.32|11.12|11.33|11.13|11.25|11.05|132
1647349200000|2022-03-15 13:00:00|11.33|11.13|11.27|11.07|11.35|11.15|11.19|10.99|177
1647352800000|2022-03-15 14:00:00|11.28|11.08|11.32|11.12|11.38|11.18|11.25|11.05|247
1647356400000|2022-03-15 15:00:00|11.31|11.11|11.3|11.1|11.38|11.18|11.29|11.09|121
1647360000000|2022-03-15 16:00:00|11.31|11.11|11.37|11.17|11.4|11.2|11.28|11.08|252
1647363600000|2022-03-15 17:00:00|11.38|11.18|11.4|11.2|11.4|11.2|11.32|11.12|185
1647367200000|2022-03-15 18:00:00|11.41|11.21|11.48|11.28|11.49|11.29|11.39|11.19|138
1647370800000|2022-03-15 19:00:00|11.47|11.27|11.42|11.22|11.51|11.31|11.33|11.13|226
1647374400000|2022-03-15 20:00:00|11.43|11.23|11.38|11.18|11.46|11.26|11.36|11.16|180
1647378000000|2022-03-15 21:00:00|11.39|11.19|11.42|11.22|11.42|11.22|11.33|11.13|142
1647381600000|2022-03-15 22:00:00|11.41|11.21|11.38|11.18|11.48|11.28|11.35|11.15|153
1647385200000|2022-03-15 23:00:00|11.39|11.19|11.36|11.16|11.41|11.21|11.35|11.15|94
1647388800000|2022-03-16 00:00:00|11.37|11.17|11.36|11.16|11.4|11.2|11.31|11.11|148
1647392400000|2022-03-16 01:00:00|11.35|11.15|11.45|11.25|11.49|11.29|11.35|11.15|165
1647396000000|2022-03-16 02:00:00|11.46|11.26|11.59|11.39|11.7|11.5|11.44|11.24|422
1647399600000|2022-03-16 03:00:00|11.58|11.38|11.38|11.18|11.59|11.39|11.35|11.15|346
1647403200000|2022-03-16 04:00:00|11.37|11.17|11.36|11.16|11.4|11.2|11.33|11.13|120
1647406800000|2022-03-16 05:00:00|11.37|11.17|11.39|11.19|11.42|11.22|11.33|11.13|97
1647410400000|2022-03-16 06:00:00|11.4|11.2|11.46|11.26|11.47|11.27|11.39|11.19|121
1647414000000|2022-03-16 07:00:00|11.45|11.25|11.48|11.28|11.48|11.28|11.42|11.22|114
1647417600000|2022-03-16 08:00:00|11.47|11.27|11.52|11.32|11.57|11.37|11.47|11.27|246
1647421200000|2022-03-16 09:00:00|11.53|11.33|11.56|11.36|11.58|11.38|11.5|11.3|168
1647424800000|2022-03-16 10:00:00|11.57|11.37|11.49|11.29|11.58|11.38|11.49|11.29|117
1647428400000|2022-03-16 11:00:00|11.5|11.3|11.51|11.31|11.55|11.35|11.47|11.27|132
1647432000000|2022-03-16 12:00:00|11.52|11.32|11.46|11.26|11.54|11.34|11.46|11.26|115
1647435600000|2022-03-16 13:00:00|11.45|11.25|11.49|11.29|11.5|11.3|11.43|11.23|161
1647439200000|2022-03-16 14:00:00|11.5|11.3|11.6|11.4|11.67|11.47|11.48|11.28|300
1647442800000|2022-03-16 15:00:00|11.59|11.39|11.57|11.37|11.61|11.41|11.54|11.34|123
1647446400000|2022-03-16 16:00:00|11.58|11.38|11.54|11.34|11.6|11.4|11.48|11.28|173
1647450000000|2022-03-16 17:00:00|11.53|11.33|11.52|11.32|11.58|11.38|11.47|11.27|256
1647453600000|2022-03-16 18:00:00|11.51|11.31|11.49|11.29|11.51|11.31|11.35|11.15|642
1647457200000|2022-03-16 19:00:00|11.48|11.28|11.68|11.48|11.7|11.5|11.48|11.28|365
1647460800000|2022-03-16 20:00:00|11.69|11.49|11.74|11.54|11.79|11.59|11.66|11.46|192
1647464400000|2022-03-16 21:00:00|11.75|11.55|11.74|11.54|11.75|11.55|11.7|11.5|136
1647468000000|2022-03-16 22:00:00|11.75|11.55|11.68|11.48|11.75|11.55|11.67|11.47|98
1647471600000|2022-03-16 23:00:00|11.67|11.47|11.81|11.61|11.81|11.61|11.67|11.47|113
1647475200000|2022-03-17 00:00:00|11.82|11.62|11.83|11.63|11.83|11.63|11.73|11.53|130
1647478800000|2022-03-17 01:00:00|11.82|11.62|11.85|11.65|11.86|11.66|11.72|11.52|148
1647482400000|2022-03-17 02:00:00|11.86|11.66|11.85|11.65|11.86|11.66|11.81|11.61|128
1647486000000|2022-03-17 03:00:00|11.84|11.64|11.79|11.59|11.86|11.66|11.78|11.58|146
1647489600000|2022-03-17 04:00:00|11.8|11.6|11.97|11.77|12.03|11.83|11.75|11.55|266
1647493200000|2022-03-17 05:00:00|11.98|11.78|11.86|11.66|11.99|11.79|11.85|11.65|97
1647496800000|2022-03-17 06:00:00|11.87|11.67|11.79|11.59|11.89|11.69|11.76|11.56|165
1647500400000|2022-03-17 07:00:00|11.78|11.58|11.81|11.61|11.82|11.62|11.77|11.57|160
1647504000000|2022-03-17 08:00:00|11.8|11.6|11.85|11.65|11.86|11.66|11.79|11.59|62
1647507600000|2022-03-17 09:00:00|11.86|11.66|11.83|11.63|11.86|11.66|11.81|11.61|54
1647511200000|2022-03-17 10:00:00|11.82|11.62|11.79|11.59|11.82|11.62|11.73|11.53|110
1647514800000|2022-03-17 11:00:00|11.8|11.6|11.78|11.58|11.8|11.6|11.75|11.55|99
1647518400000|2022-03-17 12:00:00|11.79|11.59|11.85|11.65|11.9|11.7|11.77|11.57|229
1647522000000|2022-03-17 13:00:00|11.86|11.66|11.86|11.66|11.88|11.68|11.79|11.59|247
1647525600000|2022-03-17 14:00:00|11.87|11.67|11.83|11.63|11.91|11.71|11.8|11.6|334
1647529200000|2022-03-17 15:00:00|11.84|11.64|11.8|11.6|11.86|11.66|11.79|11.59|173
1647532800000|2022-03-17 16:00:00|11.81|11.61|11.79|11.59|11.84|11.64|11.77|11.57|103
1647536400000|2022-03-17 17:00:00|11.78|11.58|11.79|11.59|11.8|11.6|11.74|11.54|210
1647540000000|2022-03-17 18:00:00|11.8|11.6|11.77|11.57|11.8|11.6|11.75|11.55|128
1647543600000|2022-03-17 19:00:00|11.78|11.58|11.79|11.59|11.8|11.6|11.76|11.56|116
1647547200000|2022-03-17 20:00:00|11.8|11.6|11.74|11.54|11.8|11.6|11.72|11.52|93
1647550800000|2022-03-17 21:00:00|11.75|11.55|11.82|11.62|11.82|11.62|11.72|11.52|74
1647554400000|2022-03-17 22:00:00|11.83|11.63|11.79|11.59|11.83|11.63|11.76|11.56|165
1647558000000|2022-03-17 23:00:00|11.78|11.58|11.74|11.54|11.79|11.59|11.73|11.53|269
1647561600000|2022-03-18 00:00:00|11.75|11.55|11.61|11.41|11.78|11.58|11.58|11.38|128
1647565200000|2022-03-18 01:00:00|11.6|11.4|11.7|11.5|11.7|11.5|11.59|11.39|91
1647568800000|2022-03-18 02:00:00|11.69|11.49|11.64|11.44|11.7|11.5|11.62|11.42|72
1647572400000|2022-03-18 03:00:00|11.63|11.43|11.61|11.41|11.64|11.44|11.59|11.39|47
1647576000000|2022-03-18 04:00:00|11.6|11.4|11.62|11.42|11.65|11.45|11.59|11.39|101
1647579600000|2022-03-18 05:00:00|11.63|11.43|11.68|11.48|11.69|11.49|11.62|11.42|192
1647583200000|2022-03-18 06:00:00|11.69|11.49|11.66|11.46|11.72|11.52|11.66|11.46|48
1647586800000|2022-03-18 07:00:00|11.65|11.45|11.59|11.39|11.66|11.46|11.58|11.38|89
1647590400000|2022-03-18 08:00:00|11.58|11.38|11.58|11.38|11.64|11.44|11.57|11.37|221
1647594000000|2022-03-18 09:00:00|11.59|11.39|11.58|11.38|11.6|11.4|11.57|11.37|84
1647597600000|2022-03-18 10:00:00|11.59|11.39|11.56|11.36|11.62|11.42|11.55|11.35|72
1647601200000|2022-03-18 11:00:00|11.55|11.35|11.58|11.38|11.58|11.38|11.54|11.34|94
1647604800000|2022-03-18 12:00:00|11.57|11.37|11.58|11.38|11.62|11.42|11.56|11.36|100
1647608400000|2022-03-18 13:00:00|11.57|11.37|11.64|11.44|11.64|11.44|11.57|11.37|90
1647612000000|2022-03-18 14:00:00|11.65|11.45|11.64|11.44|11.7|11.5|11.62|11.42|150
1647615600000|2022-03-18 15:00:00|11.65|11.45|11.71|11.51|11.71|11.51|11.63|11.43|123
1647619200000|2022-03-18 16:00:00|11.72|11.52|11.85|11.65|11.86|11.66|11.71|11.51|140
1647622800000|2022-03-18 17:00:00|11.84|11.64|11.85|11.65|11.88|11.68|11.82|11.62|120
1647626400000|2022-03-18 18:00:00|11.86|11.66|11.86|11.66|11.88|11.68|11.83|11.63|105
1647630000000|2022-03-18 19:00:00|11.87|11.67|11.99|11.79|12.03|11.83|11.86|11.66|161
1647633600000|2022-03-18 20:00:00|12|11.8|11.97|11.77|12.03|11.83|11.93|11.73|140
1647676800000|2022-03-19 08:00:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|35
1647680400000|2022-03-19 09:00:00|12.04|11.84|12.21|12.01|12.34|12.14|12.04|11.84|238
1647684000000|2022-03-19 10:00:00|12.22|12.02|12.19|11.99|12.24|12.04|12.17|11.97|92
1647687600000|2022-03-19 11:00:00|12.2|12|12.28|12.08|12.32|12.12|12.2|12|105
1647691200000|2022-03-19 12:00:00|12.27|12.07|12.44|12.24|12.5|12.3|12.24|12.04|162
1647694800000|2022-03-19 13:00:00|12.43|12.23|12.31|12.11|12.44|12.24|12.25|12.05|203
1647698400000|2022-03-19 14:00:00|12.32|12.12|12.34|12.14|12.35|12.15|12.28|12.08|53
1647702000000|2022-03-19 15:00:00|12.53|12.33|12.53|12.33|12.6|12.4|12.46|12.26|278
1647705600000|2022-03-19 16:00:00|12.54|12.34|12.49|12.29|12.54|12.34|12.44|12.24|267
1647709200000|2022-03-19 17:00:00|12.5|12.3|12.43|12.23|12.5|12.3|12.38|12.18|191
1647712800000|2022-03-19 18:00:00|12.42|12.22|12.46|12.26|12.48|12.28|12.36|12.16|151
1647716400000|2022-03-19 19:00:00|12.45|12.25|12.42|12.22|12.46|12.26|12.42|12.22|144
1647720000000|2022-03-19 20:00:00|12.41|12.21|12.47|12.27|12.49|12.29|12.35|12.15|169
1647723600000|2022-03-19 21:00:00|12.48|12.28|12.46|12.26|12.52|12.32|12.45|12.25|73
1647727200000|2022-03-19 22:00:00|12.45|12.25|12.41|12.21|12.49|12.29|12.28|12.08|288
1647730800000|2022-03-19 23:00:00|12.42|12.22|12.46|12.26|12.52|12.32|12.4|12.2|164
1647734400000|2022-03-20 00:00:00|12.45|12.25|12.41|12.21|12.51|12.31|12.32|12.12|213
1647738000000|2022-03-20 01:00:00|12.42|12.22|12.42|12.22|12.45|12.25|12.33|12.13|191
1647741600000|2022-03-20 02:00:00|12.41|12.21|12.31|12.11|12.42|12.22|12.28|12.08|111
1647745200000|2022-03-20 03:00:00|12.3|12.1|12.34|12.14|12.37|12.17|12.3|12.1|91
1647748800000|2022-03-20 04:00:00|12.33|12.13|12.33|12.13|12.36|12.16|12.31|12.11|55
1647752400000|2022-03-20 05:00:00|12.34|12.14|12.36|12.16|12.36|12.16|12.31|12.11|57
1647756000000|2022-03-20 06:00:00|12.35|12.15|12.35|12.15|12.4|12.2|12.34|12.14|115
1647759600000|2022-03-20 07:00:00|12.36|12.16|12.36|12.16|12.37|12.17|12.34|12.14|43
1647763200000|2022-03-20 08:00:00|12.35|12.15|12.34|12.14|12.36|12.16|12.33|12.13|58
1647766800000|2022-03-20 09:00:00|12.35|12.15|12.22|12.02|12.36|12.16|12.18|11.98|72
1647770400000|2022-03-20 10:00:00|12.22|12.02|12.25|12.05|12.26|12.06|12.17|11.97|94
1647774000000|2022-03-20 11:00:00|12.24|12.04|12.14|11.94|12.26|12.06|12.12|11.92|155
1647777600000|2022-03-20 12:00:00|12.15|11.95|12.06|11.86|12.16|11.96|11.98|11.78|247
1647781200000|2022-03-20 13:00:00|12.07|11.87|12.03|11.83|12.08|11.88|12.01|11.81|121
1647784800000|2022-03-20 14:00:00|12.02|11.82|12|11.8|12.07|11.87|11.97|11.77|151
1647788400000|2022-03-20 15:00:00|12.01|11.81|11.99|11.79|12.04|11.84|11.96|11.76|111
1647792000000|2022-03-20 16:00:00|11.98|11.78|12|11.8|12.07|11.87|11.95|11.75|140
1647795600000|2022-03-20 17:00:00|11.99|11.79|11.89|11.69|12.03|11.83|11.85|11.65|199
1647799200000|2022-03-20 18:00:00|11.88|11.68|11.94|11.74|11.96|11.76|11.87|11.67|175
1647802800000|2022-03-20 19:00:00|11.95|11.75|12.02|11.82|12.02|11.82|11.93|11.73|84
1647806400000|2022-03-20 20:00:00|12.01|11.81|11.98|11.78|12.08|11.88|11.97|11.77|94
1647810000000|2022-03-20 21:00:00|11.97|11.77|12.06|11.86|12.08|11.88|11.96|11.76|78
1647813600000|2022-03-20 22:00:00|12.05|11.85|12.07|11.87|12.07|11.87|12|11.8|107
1647817200000|2022-03-20 23:00:00|12.06|11.86|12.02|11.82|12.08|11.88|12.01|11.81|49
1647820800000|2022-03-21 00:00:00|12.03|11.83|12.14|11.94|12.15|11.95|12|11.8|92
1647824400000|2022-03-21 01:00:00|12.15|11.95|12.08|11.88|12.18|11.98|12.07|11.87|132
1647828000000|2022-03-21 02:00:00|12.09|11.89|11.97|11.77|12.11|11.91|11.88|11.68|287
1647831600000|2022-03-21 03:00:00|11.98|11.78|12.05|11.85|12.08|11.88|11.97|11.77|116
1647835200000|2022-03-21 04:00:00|12.04|11.84|12.09|11.89|12.09|11.89|12.03|11.83|54
1647838800000|2022-03-21 05:00:00|12.08|11.88|12.18|11.98|12.18|11.98|12.08|11.88|75
1647842400000|2022-03-21 06:00:00|12.19|11.99|12.1|11.9|12.2|12|12.08|11.88|112
1647846000000|2022-03-21 07:00:00|12.09|11.89|12.16|11.96|12.18|11.98|12.08|11.88|164
1647849600000|2022-03-21 08:00:00|12.15|11.95|12.12|11.92|12.2|12|12.12|11.92|78
1647853200000|2022-03-21 09:00:00|12.13|11.93|12.17|11.97|12.18|11.98|12.08|11.88|113
1647856800000|2022-03-21 10:00:00|12.18|11.98|12.16|11.96|12.19|11.99|12.11|11.91|143
1647860400000|2022-03-21 11:00:00|12.17|11.97|12.16|11.96|12.26|12.06|12.15|11.95|168
1647864000000|2022-03-21 12:00:00|12.17|11.97|12.12|11.92|12.17|11.97|12.03|11.83|159
1647867600000|2022-03-21 13:00:00|12.13|11.93|12.03|11.83|12.18|11.98|12.02|11.82|217
1647871200000|2022-03-21 14:00:00|12.02|11.82|12.03|11.83|12.07|11.87|11.92|11.72|292
1647874800000|2022-03-21 15:00:00|12.04|11.84|12.06|11.86|12.07|11.87|11.96|11.76|199
1647878400000|2022-03-21 16:00:00|12.07|11.87|11.93|11.73|12.07|11.87|11.93|11.73|201
1647882000000|2022-03-21 17:00:00|11.94|11.74|12.05|11.85|12.06|11.86|11.92|11.72|214
1647885600000|2022-03-21 18:00:00|12.04|11.84|12.01|11.81|12.07|11.87|12.01|11.81|158
1647889200000|2022-03-21 19:00:00|12.02|11.82|12.04|11.84|12.06|11.86|11.97|11.77|228
1647892800000|2022-03-21 20:00:00|12.05|11.85|12.02|11.82|12.07|11.87|12.02|11.82|82
1647896400000|2022-03-21 21:00:00|12.01|11.81|12.08|11.88|12.08|11.88|12|11.8|72
1647900000000|2022-03-21 22:00:00|12.07|11.87|12.04|11.84|12.08|11.88|12.03|11.83|42
1647903600000|2022-03-21 23:00:00|12.05|11.85|12.02|11.82|12.06|11.86|12|11.8|82
1647907200000|2022-03-22 00:00:00|12.03|11.83|12.05|11.85|12.06|11.86|11.97|11.77|123
1647910800000|2022-03-22 01:00:00|12.06|11.86|12.07|11.87|12.12|11.92|12.03|11.83|102
1647914400000|2022-03-22 02:00:00|12.06|11.86|12.2|12|12.22|12.02|12.06|11.86|229
1647918000000|2022-03-22 03:00:00|12.21|12.01|12.28|12.08|12.35|12.15|12.21|12.01|188
1647921600000|2022-03-22 04:00:00|12.29|12.09|12.38|12.18|12.46|12.26|12.28|12.08|198
1647925200000|2022-03-22 05:00:00|12.39|12.19|12.42|12.22|12.42|12.22|12.35|12.15|98
1647928800000|2022-03-22 06:00:00|12.41|12.21|12.32|12.12|12.42|12.22|12.29|12.09|245
1647932400000|2022-03-22 07:00:00|12.33|12.13|12.37|12.17|12.38|12.18|12.31|12.11|83
1647936000000|2022-03-22 08:00:00|12.38|12.18|12.49|12.29|12.54|12.34|12.33|12.13|148
1647939600000|2022-03-22 09:00:00|12.48|12.28|12.5|12.3|12.51|12.31|12.44|12.24|131
1647943200000|2022-03-22 10:00:00|12.51|12.31|12.51|12.31|12.54|12.34|12.46|12.26|143
1647946800000|2022-03-22 11:00:00|12.5|12.3|12.49|12.29|12.51|12.31|12.46|12.26|150
1647950400000|2022-03-22 12:00:00|12.5|12.3|12.45|12.25|12.5|12.3|12.41|12.21|94
1647954000000|2022-03-22 13:00:00|12.46|12.26|12.46|12.26|12.49|12.29|12.38|12.18|185
1647957600000|2022-03-22 14:00:00|12.47|12.27|12.48|12.28|12.67|12.47|12.47|12.27|378
1647961200000|2022-03-22 15:00:00|12.49|12.29|12.43|12.23|12.52|12.32|12.43|12.23|137
1647964800000|2022-03-22 16:00:00|12.44|12.24|12.4|12.2|12.45|12.25|12.37|12.17|117
1647968400000|2022-03-22 17:00:00|12.39|12.19|12.43|12.23|12.44|12.24|12.38|12.18|87
1647972000000|2022-03-22 18:00:00|12.42|12.22|12.42|12.22|12.45|12.25|12.39|12.19|51
1647975600000|2022-03-22 19:00:00|12.43|12.23|12.33|12.13|12.46|12.26|12.32|12.12|73
1647979200000|2022-03-22 20:00:00|12.32|12.12|12.4|12.2|12.41|12.21|12.32|12.12|99
1647982800000|2022-03-22 21:00:00|12.39|12.19|12.43|12.23|12.45|12.25|12.38|12.18|51
1647986400000|2022-03-22 22:00:00|12.42|12.22|12.37|12.17|12.42|12.22|12.35|12.15|80
1647990000000|2022-03-22 23:00:00|12.36|12.16|12.34|12.14|12.42|12.22|12.31|12.11|111
1647993600000|2022-03-23 00:00:00|12.33|12.13|12.42|12.22|12.44|12.24|12.32|12.12|114
1647997200000|2022-03-23 01:00:00|12.41|12.21|12.36|12.16|12.41|12.21|12.21|12.01|239
1648000800000|2022-03-23 02:00:00|12.35|12.15|12.34|12.14|12.4|12.2|12.33|12.13|128
1648004400000|2022-03-23 03:00:00|12.35|12.15|12.28|12.08|12.36|12.16|12.28|12.08|100
1648008000000|2022-03-23 04:00:00|12.29|12.09|12.27|12.07|12.32|12.12|12.22|12.02|175
1648011600000|2022-03-23 05:00:00|12.26|12.06|12.29|12.09|12.29|12.09|12.22|12.02|104
1648015200000|2022-03-23 06:00:00|12.28|12.08|12.3|12.1|12.32|12.12|12.27|12.07|61
1648018800000|2022-03-23 07:00:00|12.29|12.09|12.3|12.1|12.31|12.11|12.26|12.06|72
1648022400000|2022-03-23 08:00:00|12.31|12.11|12.34|12.14|12.34|12.14|12.26|12.06|80
1648026000000|2022-03-23 09:00:00|12.33|12.13|12.31|12.11|12.36|12.16|12.28|12.08|127
1648029600000|2022-03-23 10:00:00|12.3|12.1|12.34|12.14|12.36|12.16|12.3|12.1|55
1648033200000|2022-03-23 11:00:00|12.33|12.13|12.35|12.15|12.35|12.15|12.27|12.07|151
1648036800000|2022-03-23 12:00:00|12.34|12.14|12.36|12.16|12.36|12.16|12.28|12.08|161
1648040400000|2022-03-23 13:00:00|12.37|12.17|12.3|12.1|12.38|12.18|12.28|12.08|164
1648044000000|2022-03-23 14:00:00|12.29|12.09|12.44|12.24|12.44|12.24|12.28|12.08|177
1648047600000|2022-03-23 15:00:00|12.45|12.25|12.62|12.42|12.69|12.49|12.43|12.23|441
1648051200000|2022-03-23 16:00:00|12.63|12.43|13.15|12.95|13.22|13.02|12.55|12.35|622
1648054800000|2022-03-23 17:00:00|13.16|12.96|12.91|12.71|13.21|13.01|12.79|12.59|774
1648058400000|2022-03-23 18:00:00|12.9|12.7|12.8|12.6|13.05|12.85|12.79|12.59|333
1648062000000|2022-03-23 19:00:00|12.79|12.59|12.82|12.62|12.91|12.71|12.79|12.59|168
1648065600000|2022-03-23 20:00:00|12.83|12.63|12.95|12.75|12.98|12.78|12.82|12.62|164
1648069200000|2022-03-23 21:00:00|12.94|12.74|12.95|12.75|13.03|12.83|12.84|12.64|129
1648072800000|2022-03-23 22:00:00|12.94|12.74|13.06|12.86|13.09|12.89|12.88|12.68|212
1648076400000|2022-03-23 23:00:00|13.07|12.87|13.08|12.88|13.1|12.9|12.99|12.79|291
1648080000000|2022-03-24 00:00:00|13.09|12.89|13.08|12.88|13.16|12.96|12.87|12.67|472
1648083600000|2022-03-24 01:00:00|13.09|12.89|13.29|13.09|13.53|13.33|13.04|12.84|669
1648087200000|2022-03-24 02:00:00|13.28|13.08|13.66|13.46|13.78|13.58|13.28|13.08|832
1648090800000|2022-03-24 03:00:00|13.65|13.45|13.74|13.54|13.93|13.73|13.62|13.42|638
1648094400000|2022-03-24 04:00:00|13.75|13.55|13.66|13.46|13.79|13.59|13.57|13.37|385
1648098000000|2022-03-24 05:00:00|13.67|13.47|13.75|13.55|13.79|13.59|13.62|13.42|323
1648101600000|2022-03-24 06:00:00|13.74|13.54|13.72|13.52|13.78|13.58|13.63|13.43|252
1648105200000|2022-03-24 07:00:00|13.73|13.53|13.68|13.48|13.76|13.56|13.62|13.42|202
1648108800000|2022-03-24 08:00:00|13.69|13.49|13.97|13.77|14.08|13.88|13.64|13.44|517
1648112400000|2022-03-24 09:00:00|13.96|13.76|14.12|13.92|14.21|14.01|13.72|13.52|520
1648116000000|2022-03-24 10:00:00|14.11|13.91|14.07|13.87|14.22|14.02|13.95|13.75|666
1648119600000|2022-03-24 11:00:00|14.08|13.88|13.9|13.7|14.1|13.9|13.86|13.66|500
1648123200000|2022-03-24 12:00:00|13.89|13.69|13.57|13.37|13.96|13.76|13.54|13.34|670
1648126800000|2022-03-24 13:00:00|13.59|13.39|13.56|13.36|13.67|13.47|13.38|13.18|726
1648130400000|2022-03-24 14:00:00|13.57|13.37|13.71|13.51|13.72|13.52|13.47|13.27|748
1648134000000|2022-03-24 15:00:00|13.72|13.52|13.77|13.57|13.83|13.63|13.63|13.43|763
1648137600000|2022-03-24 16:00:00|13.76|13.56|13.7|13.5|13.77|13.57|13.55|13.35|447
1648141200000|2022-03-24 17:00:00|13.71|13.51|13.66|13.46|13.84|13.64|13.66|13.46|389
1648144800000|2022-03-24 18:00:00|13.65|13.45|13.75|13.55|13.75|13.55|13.59|13.39|211
1648148400000|2022-03-24 19:00:00|13.74|13.54|13.78|13.58|13.97|13.77|13.7|13.5|255
1648152000000|2022-03-24 20:00:00|13.77|13.57|13.76|13.56|13.78|13.58|13.71|13.51|106
1648155600000|2022-03-24 21:00:00|13.77|13.57|13.86|13.66|13.88|13.68|13.77|13.57|136
1648159200000|2022-03-24 22:00:00|13.85|13.65|13.72|13.52|13.87|13.67|13.72|13.52|120
1648162800000|2022-03-24 23:00:00|13.73|13.53|13.78|13.58|13.8|13.6|13.68|13.48|178
1648166400000|2022-03-25 00:00:00|13.77|13.57|13.58|13.38|13.79|13.59|13.57|13.37|301
1648170000000|2022-03-25 01:00:00|13.57|13.37|13.79|13.59|13.85|13.65|13.56|13.36|355
1648173600000|2022-03-25 02:00:00|13.8|13.6|13.74|13.54|13.81|13.61|13.7|13.5|229
1648177200000|2022-03-25 03:00:00|13.73|13.53|13.66|13.46|13.74|13.54|13.62|13.42|145
1648180800000|2022-03-25 04:00:00|13.65|13.45|13.73|13.53|13.73|13.53|13.64|13.44|137
1648184400000|2022-03-25 05:00:00|13.72|13.52|13.67|13.47|13.83|13.63|13.64|13.44|275
1648188000000|2022-03-25 06:00:00|13.66|13.46|13.67|13.47|13.73|13.53|13.63|13.43|103
1648191600000|2022-03-25 07:00:00|13.66|13.46|13.59|13.39|13.69|13.49|13.56|13.36|156
1648195200000|2022-03-25 08:00:00|13.58|13.38|13.54|13.34|13.58|13.38|13.33|13.13|431
1648198800000|2022-03-25 09:00:00|13.53|13.33|13.61|13.41|13.61|13.41|13.49|13.29|191
1648202400000|2022-03-25 10:00:00|13.6|13.4|13.6|13.4|13.65|13.45|13.56|13.36|181
1648206000000|2022-03-25 11:00:00|13.59|13.39|13.68|13.48|13.72|13.52|13.57|13.37|236
1648209600000|2022-03-25 12:00:00|13.69|13.49|13.76|13.56|13.86|13.66|13.61|13.41|296
1648213200000|2022-03-25 13:00:00|13.75|13.55|13.72|13.52|13.78|13.58|13.65|13.45|313
1648216800000|2022-03-25 14:00:00|13.71|13.51|13.62|13.42|13.74|13.54|13.55|13.35|246
1648220400000|2022-03-25 15:00:00|13.61|13.41|13.33|13.13|13.62|13.42|13.28|13.08|479
1648224000000|2022-03-25 16:00:00|13.32|13.12|13.23|13.03|13.38|13.18|13.22|13.02|356
1648227600000|2022-03-25 17:00:00|13.24|13.04|13.08|12.88|13.25|13.05|12.88|12.68|505
1648231200000|2022-03-25 18:00:00|13.09|12.89|13.25|13.05|13.27|13.07|13.09|12.89|228
1648234800000|2022-03-25 19:00:00|13.24|13.04|13.24|13.04|13.24|13.04|13.1|12.9|185
1648238400000|2022-03-25 20:00:00|13.23|13.03|13.28|13.08|13.28|13.08|13.21|13.01|72
1648281600000|2022-03-26 08:00:00|13.4|13.2|13.4|13.2|13.43|13.23|13.35|13.15|85
1648285200000|2022-03-26 09:00:00|13.39|13.19|13.4|13.2|13.47|13.27|13.37|13.17|92
1648288800000|2022-03-26 10:00:00|13.41|13.21|13.43|13.23|13.54|13.34|13.36|13.16|167
1648292400000|2022-03-26 11:00:00|13.44|13.24|13.38|13.18|13.49|13.29|13.38|13.18|149
1648296000000|2022-03-26 12:00:00|13.39|13.19|13.35|13.15|13.44|13.24|13.26|13.06|284
1648299600000|2022-03-26 13:00:00|13.36|13.16|13.36|13.16|13.42|13.22|13.31|13.11|185
1648303200000|2022-03-26 14:00:00|13.37|13.17|13.37|13.17|13.42|13.22|13.3|13.1|177
1648306800000|2022-03-26 15:00:00|13.38|13.18|13.37|13.17|13.45|13.25|13.32|13.12|201
1648310400000|2022-03-26 16:00:00|13.36|13.16|13.43|13.23|13.47|13.27|13.3|13.1|174
1648314000000|2022-03-26 17:00:00|13.44|13.24|13.44|13.24|13.55|13.35|13.41|13.21|153
1648317600000|2022-03-26 18:00:00|13.45|13.25|13.71|13.51|13.72|13.52|13.43|13.23|231
1648321200000|2022-03-26 19:00:00|13.68|13.48|13.62|13.42|13.79|13.59|13.54|13.34|276
1648324800000|2022-03-26 20:00:00|13.61|13.41|13.63|13.43|13.71|13.51|13.61|13.41|177
1648328400000|2022-03-26 21:00:00|13.62|13.42|13.6|13.4|13.66|13.46|13.57|13.37|116
1648332000000|2022-03-26 22:00:00|13.59|13.39|13.59|13.39|13.66|13.46|13.56|13.36|70
1648335600000|2022-03-26 23:00:00|13.6|13.4|13.71|13.51|13.77|13.57|13.59|13.39|140
1648339200000|2022-03-27 00:00:00|13.7|13.5|13.67|13.47|13.71|13.51|13.65|13.45|56
1648342800000|2022-03-27 01:00:00|13.95|13.75|13.94|13.74|14|13.8|13.84|13.64|233
1648346400000|2022-03-27 02:00:00|13.93|13.73|13.84|13.64|13.95|13.75|13.81|13.61|204
1648350000000|2022-03-27 03:00:00|13.85|13.65|14.22|14.02|14.32|14.12|13.81|13.61|582
1648353600000|2022-03-27 04:00:00|14.23|14.03|14.21|14.01|14.4|14.2|14.14|13.94|639
1648357200000|2022-03-27 05:00:00|14.22|14.02|14.12|13.92|14.29|14.09|14.09|13.89|286
1648360800000|2022-03-27 06:00:00|14.13|13.93|14.11|13.91|14.17|13.97|14.07|13.87|163
1648364400000|2022-03-27 07:00:00|14.1|13.9|14.1|13.9|14.14|13.94|14.08|13.88|111
1648368000000|2022-03-27 08:00:00|14.11|13.91|14.28|14.08|14.36|14.16|14.09|13.89|404
1648371600000|2022-03-27 09:00:00|14.27|14.07|14.12|13.92|14.37|14.17|14.11|13.91|376
1648375200000|2022-03-27 10:00:00|14.11|13.91|14.13|13.93|14.18|13.98|14.09|13.89|229
1648378800000|2022-03-27 11:00:00|14.12|13.92|14.06|13.86|14.15|13.95|13.98|13.78|190
1648382400000|2022-03-27 12:00:00|14.05|13.85|13.77|13.57|14.11|13.91|13.76|13.56|406
1648386000000|2022-03-27 13:00:00|13.76|13.56|13.93|13.73|13.96|13.76|13.73|13.53|322
1648389600000|2022-03-27 14:00:00|13.92|13.72|13.99|13.79|14|13.8|13.92|13.72|154
1648393200000|2022-03-27 15:00:00|14|13.8|14.02|13.82|14.08|13.88|13.91|13.71|304
1648396800000|2022-03-27 16:00:00|14.01|13.81|14.27|14.07|14.44|14.24|13.99|13.79|930
1648400400000|2022-03-27 17:00:00|14.28|14.08|14.2|14|14.3|14.1|14.09|13.89|235
1648404000000|2022-03-27 18:00:00|14.21|14.01|14.15|13.95|14.24|14.04|14.14|13.94|117
1648407600000|2022-03-27 19:00:00|14.14|13.94|14.12|13.92|14.17|13.97|14.09|13.89|101
1648411200000|2022-03-27 20:00:00|14.13|13.93|14.39|14.19|14.48|14.28|13.96|13.76|547
1648414800000|2022-03-27 21:00:00|14.4|14.2|14.45|14.25|14.58|14.38|14.24|14.04|320
1648418400000|2022-03-27 22:00:00|14.46|14.26|14.38|14.18|14.48|14.28|14.36|14.16|362
1648422000000|2022-03-27 23:00:00|14.39|14.19|14.58|14.38|14.65|14.45|14.36|14.16|273
1648425600000|2022-03-28 00:00:00|14.57|14.37|14.57|14.37|14.69|14.49|14.41|14.21|438
1648429200000|2022-03-28 01:00:00|14.58|14.38|14.66|14.46|14.81|14.61|14.54|14.34|383
1648432800000|2022-03-28 02:00:00|14.67|14.47|14.93|14.73|14.98|14.78|14.66|14.46|330
1648436400000|2022-03-28 03:00:00|14.92|14.72|14.99|14.79|15.12|14.92|14.88|14.68|442
1648440000000|2022-03-28 04:00:00|14.98|14.78|15.06|14.86|15.06|14.86|14.91|14.71|294
1648443600000|2022-03-28 05:00:00|15.05|14.85|15.15|14.95|15.16|14.96|14.99|14.79|284
1648447200000|2022-03-28 06:00:00|15.14|14.94|14.93|14.73|15.15|14.95|14.88|14.68|344
1648450800000|2022-03-28 07:00:00|14.94|14.74|15.03|14.83|15.1|14.9|14.94|14.74|359
1648454400000|2022-03-28 08:00:00|15.02|14.82|15.13|14.93|15.2|15|14.94|14.74|440
1648458000000|2022-03-28 09:00:00|15.15|14.95|15.12|14.92|15.17|14.97|15.04|14.84|279
1648461600000|2022-03-28 10:00:00|15.13|14.93|15.06|14.86|15.19|14.99|15.03|14.83|234
1648465200000|2022-03-28 11:00:00|15.07|14.87|15.02|14.82|15.12|14.92|14.96|14.76|301
1648468800000|2022-03-28 12:00:00|15.03|14.83|14.97|14.77|15.09|14.89|14.92|14.72|299
1648472400000|2022-03-28 13:00:00|14.98|14.78|15.28|15.08|15.39|15.19|14.96|14.76|548
1648476000000|2022-03-28 14:00:00|15.27|15.07|15.27|15.07|15.46|15.26|15.15|14.95|638
1648479600000|2022-03-28 15:00:00|15.28|15.08|15.04|14.84|15.37|15.17|15.02|14.82|603
1648483200000|2022-03-28 16:00:00|15.05|14.85|15.13|14.93|15.19|14.99|14.92|14.72|434
1648486800000|2022-03-28 17:00:00|15.12|14.92|15.2|15|15.22|15.02|15.06|14.86|401
1648490400000|2022-03-28 18:00:00|15.19|14.99|15.31|15.11|15.31|15.11|15.14|14.94|334
1648494000000|2022-03-28 19:00:00|15.3|15.1|15.17|14.97|15.31|15.11|15.1|14.9|387
1648497600000|2022-03-28 20:00:00|15.18|14.98|15.24|15.04|15.24|15.04|15.11|14.91|313
1648501200000|2022-03-28 21:00:00|15.23|15.03|14.78|14.58|15.26|15.06|14.75|14.55|431
1648504800000|2022-03-28 22:00:00|14.77|14.57|14.82|14.62|14.98|14.78|14.74|14.54|479
1648508400000|2022-03-28 23:00:00|14.81|14.61|14.34|14.14|14.89|14.69|14.19|13.99|752
1648512000000|2022-03-29 00:00:00|14.35|14.15|14.54|14.34|14.6|14.4|14.31|14.11|627
1648515600000|2022-03-29 01:00:00|14.53|14.33|14.69|14.49|14.69|14.49|14.51|14.31|332
1648519200000|2022-03-29 02:00:00|14.7|14.5|14.59|14.39|14.72|14.52|14.58|14.38|286
1648522800000|2022-03-29 03:00:00|14.58|14.38|14.55|14.35|14.61|14.41|14.48|14.28|232
1648526400000|2022-03-29 04:00:00|14.56|14.36|14.65|14.45|14.65|14.45|14.47|14.27|250
1648530000000|2022-03-29 05:00:00|14.66|14.46|14.76|14.56|14.81|14.61|14.65|14.45|352
1648533600000|2022-03-29 06:00:00|14.77|14.57|14.73|14.53|14.84|14.64|14.7|14.5|295
1648537200000|2022-03-29 07:00:00|14.72|14.52|14.64|14.44|14.73|14.53|14.6|14.4|276
1648540800000|2022-03-29 08:00:00|14.65|14.45|14.72|14.52|14.77|14.57|14.64|14.44|268
1648544400000|2022-03-29 09:00:00|14.73|14.53|14.66|14.46|14.79|14.59|14.66|14.46|335
1648548000000|2022-03-29 10:00:00|14.67|14.47|14.72|14.52|14.76|14.56|14.65|14.45|202
1648551600000|2022-03-29 11:00:00|14.73|14.53|14.86|14.66|14.88|14.68|14.71|14.51|282
1648555200000|2022-03-29 12:00:00|14.87|14.67|14.84|14.64|14.99|14.79|14.81|14.61|300
1648558800000|2022-03-29 13:00:00|14.83|14.63|14.73|14.53|14.94|14.74|14.66|14.46|423
1648562400000|2022-03-29 14:00:00|14.74|14.54|14.76|14.56|14.79|14.59|14.68|14.48|411
1648566000000|2022-03-29 15:00:00|14.77|14.57|14.44|14.24|14.81|14.61|14.41|14.21|452
1648569600000|2022-03-29 16:00:00|14.45|14.25|14.52|14.32|14.54|14.34|14.16|13.96|694
1648573200000|2022-03-29 17:00:00|14.53|14.33|14.59|14.39|14.62|14.42|14.38|14.18|474
1648576800000|2022-03-29 18:00:00|14.58|14.38|14.62|14.42|14.64|14.44|14.53|14.33|305
1648580400000|2022-03-29 19:00:00|14.61|14.41|14.65|14.45|14.71|14.51|14.59|14.39|285
1648584000000|2022-03-29 20:00:00|14.66|14.46|14.55|14.35|14.69|14.49|14.47|14.27|166
1648587600000|2022-03-29 21:00:00|14.54|14.34|14.39|14.19|14.59|14.39|14.37|14.17|269
1648591200000|2022-03-29 22:00:00|14.38|14.18|14.47|14.27|14.51|14.31|14.31|14.11|518
1648594800000|2022-03-29 23:00:00|14.46|14.26|14.54|14.34|14.56|14.36|14.42|14.22|297
1648598400000|2022-03-30 00:00:00|14.53|14.33|14.45|14.25|14.54|14.34|14.3|14.1|343
1648602000000|2022-03-30 01:00:00|14.44|14.24|14.12|13.92|14.45|14.25|13.96|13.76|568
1648605600000|2022-03-30 02:00:00|14.11|13.91|14.27|14.07|14.28|14.08|14.08|13.88|290
1648609200000|2022-03-30 03:00:00|14.26|14.06|14.35|14.15|14.36|14.16|14.22|14.02|197
1648612800000|2022-03-30 04:00:00|14.34|14.14|14.26|14.06|14.35|14.15|14.22|14.02|125
1648616400000|2022-03-30 05:00:00|14.25|14.05|14.41|14.21|14.41|14.21|14.24|14.04|257
1648620000000|2022-03-30 06:00:00|14.42|14.22|14.41|14.21|14.45|14.25|14.34|14.14|166
1648623600000|2022-03-30 07:00:00|14.42|14.22|14.52|14.32|14.59|14.39|14.38|14.18|197
1648627200000|2022-03-30 08:00:00|14.51|14.31|14.48|14.28|14.52|14.32|14.42|14.22|232
1648630800000|2022-03-30 09:00:00|14.49|14.29|14.38|14.18|14.5|14.3|14.36|14.16|227
1648634400000|2022-03-30 10:00:00|14.37|14.17|14.51|14.31|14.64|14.44|14.36|14.16|305
1648638000000|2022-03-30 11:00:00|14.52|14.32|14.47|14.27|14.57|14.37|14.38|14.18|284
1648641600000|2022-03-30 12:00:00|14.48|14.28|14.47|14.27|14.49|14.29|14.33|14.13|247
1648645200000|2022-03-30 13:00:00|14.48|14.28|14.22|14.02|14.48|14.28|14.17|13.97|440
1648648800000|2022-03-30 14:00:00|14.21|14.01|14.27|14.07|14.35|14.15|14.14|13.94|319
1648652400000|2022-03-30 15:00:00|14.26|14.06|14.35|14.15|14.35|14.15|14.19|13.99|247
1648656000000|2022-03-30 16:00:00|14.34|14.14|14.44|14.24|14.51|14.31|14.29|14.09|335
1648659600000|2022-03-30 17:00:00|14.45|14.25|14.54|14.34|14.56|14.36|14.38|14.18|218
1648663200000|2022-03-30 18:00:00|14.55|14.35|14.4|14.2|14.57|14.37|14.4|14.2|242
1648666800000|2022-03-30 19:00:00|14.39|14.19|14.44|14.24|14.44|14.24|14.25|14.05|433
1648670400000|2022-03-30 20:00:00|14.45|14.25|14.44|14.24|14.47|14.27|14.36|14.16|246
1648674000000|2022-03-30 21:00:00|14.45|14.25|14.42|14.22|14.49|14.29|14.35|14.15|178
1648677600000|2022-03-30 22:00:00|14.41|14.21|14.42|14.22|14.47|14.27|14.33|14.13|259
1648681200000|2022-03-30 23:00:00|14.43|14.23|14.41|14.21|14.48|14.28|14.38|14.18|145
1648684800000|2022-03-31 00:00:00|14.42|14.22|14.44|14.24|14.51|14.31|14.34|14.14|163
1648688400000|2022-03-31 01:00:00|14.45|14.25|14.67|14.47|14.68|14.48|14.45|14.25|199
1648692000000|2022-03-31 02:00:00|14.68|14.48|14.59|14.39|14.7|14.5|14.54|14.34|170
1648695600000|2022-03-31 03:00:00|14.6|14.4|14.56|14.36|14.64|14.44|14.53|14.33|163
1648699200000|2022-03-31 04:00:00|14.57|14.37|14.54|14.34|14.61|14.41|14.52|14.32|166
1648702800000|2022-03-31 05:00:00|14.55|14.35|14.63|14.43|14.69|14.49|14.51|14.31|200
1648706400000|2022-03-31 06:00:00|14.64|14.44|14.71|14.51|14.83|14.63|14.62|14.42|183
1648710000000|2022-03-31 07:00:00|14.72|14.52|14.83|14.63|14.84|14.64|14.65|14.45|150
1648713600000|2022-03-31 08:00:00|14.84|14.64|14.76|14.56|14.89|14.69|14.72|14.52|205
1648717200000|2022-03-31 09:00:00|14.77|14.57|14.74|14.54|14.82|14.62|14.73|14.53|108
1648720800000|2022-03-31 10:00:00|14.75|14.55|14.73|14.53|14.8|14.6|14.7|14.5|133
1648724400000|2022-03-31 11:00:00|14.74|14.54|14.64|14.44|14.75|14.55|14.55|14.35|200
1648728000000|2022-03-31 12:00:00|14.65|14.45|14.67|14.47|14.72|14.52|14.57|14.37|231
1648731600000|2022-03-31 13:00:00|14.68|14.48|14.47|14.27|14.73|14.53|14.43|14.23|473
1648735200000|2022-03-31 14:00:00|14.46|14.26|14.3|14.1|14.47|14.27|14.01|13.81|977
1648738800000|2022-03-31 15:00:00|14.29|14.09|14.21|14.01|14.33|14.13|14.16|13.96|519
1648742400000|2022-03-31 16:00:00|14.22|14.02|13.88|13.68|14.23|14.03|13.88|13.68|758
1648746000000|2022-03-31 17:00:00|13.89|13.69|14.02|13.82|14.09|13.89|13.87|13.67|409
1648749600000|2022-03-31 18:00:00|14.01|13.81|14.05|13.85|14.05|13.85|13.87|13.67|291
1648753200000|2022-03-31 19:00:00|14.04|13.84|13.91|13.71|14.06|13.86|13.91|13.71|359
1648756800000|2022-03-31 20:00:00|13.92|13.72|14.05|13.85|14.06|13.86|13.91|13.71|236
1648760400000|2022-03-31 21:00:00|14.04|13.84|14.02|13.82|14.07|13.87|14|13.8|79
1648764000000|2022-03-31 22:00:00|14.01|13.81|14.02|13.82|14.03|13.83|13.92|13.72|187
1648767600000|2022-03-31 23:00:00|14.03|13.83|13.92|13.72|14.03|13.83|13.72|13.52|350
1648771200000|2022-04-01 00:00:00|13.93|13.73|13.99|13.79|14.05|13.85|13.87|13.67|357
1648774800000|2022-04-01 01:00:00|13.98|13.78|13.72|13.52|14.01|13.81|13.7|13.5|438
1648778400000|2022-04-01 02:00:00|13.71|13.51|13.49|13.29|13.83|13.63|13.34|13.14|669
1648782000000|2022-04-01 03:00:00|13.48|13.28|13.6|13.4|13.6|13.4|13.44|13.24|411
1648785600000|2022-04-01 04:00:00|13.59|13.39|13.59|13.39|13.64|13.44|13.57|13.37|123
1648789200000|2022-04-01 05:00:00|13.58|13.38|13.56|13.36|13.64|13.44|13.56|13.36|139
1648792800000|2022-04-01 06:00:00|13.57|13.37|13.63|13.43|13.64|13.44|13.53|13.33|151
1648796400000|2022-04-01 07:00:00|13.64|13.44|13.75|13.55|13.76|13.56|13.64|13.44|118
1648800000000|2022-04-01 08:00:00|13.76|13.56|13.73|13.53|13.79|13.59|13.7|13.5|158
1648803600000|2022-04-01 09:00:00|13.74|13.54|13.72|13.52|13.81|13.61|13.68|13.48|223
1648807200000|2022-04-01 10:00:00|13.71|13.51|13.78|13.58|13.78|13.58|13.69|13.49|166
1648810800000|2022-04-01 11:00:00|13.79|13.59|13.75|13.55|13.81|13.61|13.74|13.54|159
1648814400000|2022-04-01 12:00:00|13.74|13.54|13.78|13.58|13.85|13.65|13.62|13.42|521
1648818000000|2022-04-01 13:00:00|13.79|13.59|13.85|13.65|13.93|13.73|13.79|13.59|368
1648821600000|2022-04-01 14:00:00|13.86|13.66|14.04|13.84|14.04|13.84|13.86|13.66|293
1648825200000|2022-04-01 15:00:00|14.03|13.83|14.09|13.89|14.16|13.96|14.02|13.82|508
1648828800000|2022-04-01 16:00:00|14.1|13.9|13.99|13.79|14.16|13.96|13.99|13.79|415
1648832400000|2022-04-01 17:00:00|14|13.8|14.2|14|14.23|14.03|13.97|13.77|318
1648836000000|2022-04-01 18:00:00|14.19|13.99|14.19|13.99|14.22|14.02|14.15|13.95|230
1648839600000|2022-04-01 19:00:00|14.18|13.98|14.23|14.03|14.23|14.03|14.14|13.94|234
1648843200000|2022-04-01 20:00:00|14.22|14.02|14.15|13.95|14.23|14.03|14.08|13.88|182
1648879200000|2022-04-02 06:00:00|14.44|14.24|14.45|14.25|14.46|14.26|14.44|14.24|14
1648882800000|2022-04-02 07:00:00|14.46|14.26|14.45|14.25|14.47|14.27|14.39|14.19|124
1648886400000|2022-04-02 08:00:00|14.44|14.24|14.41|14.21|14.45|14.25|14.38|14.18|150
1648890000000|2022-04-02 09:00:00|14.42|14.22|14.45|14.25|14.49|14.29|14.39|14.19|126
1648893600000|2022-04-02 10:00:00|14.44|14.24|14.47|14.27|14.47|14.27|14.41|14.21|380
1648897200000|2022-04-02 11:00:00|14.46|14.26|14.42|14.22|14.48|14.28|14.42|14.22|135
1648900800000|2022-04-02 12:00:00|14.41|14.21|14.42|14.22|14.5|14.3|14.24|14.04|621
1648904400000|2022-04-02 13:00:00|14.41|14.21|14.42|14.22|14.54|14.34|14.38|14.18|548
1648908000000|2022-04-02 14:00:00|14.43|14.23|14.35|14.15|14.44|14.24|14.32|14.12|329
1648911600000|2022-04-02 15:00:00|14.34|14.14|14.13|13.93|14.34|14.14|14.03|13.83|781
1648915200000|2022-04-02 16:00:00|14.14|13.94|14.2|14|14.22|14.02|14.06|13.86|484
1648918800000|2022-04-02 17:00:00|14.21|14.01|14.2|14|14.26|14.06|14.15|13.95|194
1648922400000|2022-04-02 18:00:00|14.21|14.01|14.01|13.81|14.22|14.02|13.93|13.73|701
1648926000000|2022-04-02 19:00:00|14|13.8|14.07|13.87|14.16|13.96|14|13.8|266
1648929600000|2022-04-02 20:00:00|14.08|13.88|14.16|13.96|14.18|13.98|14.04|13.84|264
1648933200000|2022-04-02 21:00:00|14.15|13.95|14.15|13.95|14.15|13.95|14.05|13.85|105
1648936800000|2022-04-02 22:00:00|14.14|13.94|14.14|13.94|14.17|13.97|14.09|13.89|227
1648940400000|2022-04-02 23:00:00|14.13|13.93|14.08|13.88|14.14|13.94|14.08|13.88|34
1648944000000|2022-04-03 00:00:00|13.99|13.79|14.07|13.87|14.12|13.92|13.98|13.78|689
1648947600000|2022-04-03 01:00:00|14.06|13.86|13.89|13.69|14.06|13.86|13.73|13.53|1268
1648951200000|2022-04-03 02:00:00|13.88|13.68|13.87|13.67|13.97|13.77|13.85|13.65|630
1648954800000|2022-04-03 03:00:00|13.86|13.66|14.02|13.82|14.03|13.83|13.84|13.64|252
1648958400000|2022-04-03 04:00:00|14.01|13.81|14.17|13.97|14.17|13.97|14|13.8|155
1648962000000|2022-04-03 05:00:00|14.16|13.96|14.17|13.97|14.2|14|14.11|13.91|145
1648965600000|2022-04-03 06:00:00|14.16|13.96|14.27|14.07|14.28|14.08|14.13|13.93|210
1648969200000|2022-04-03 07:00:00|14.28|14.08|14.21|14.01|14.31|14.11|14.18|13.98|120
1648972800000|2022-04-03 08:00:00|14.22|14.02|14.11|13.91|14.23|14.03|14.09|13.89|99
1648976400000|2022-04-03 09:00:00|14.12|13.92|14.16|13.96|14.2|14|14.06|13.86|227
1648980000000|2022-04-03 10:00:00|14.17|13.97|14.12|13.92|14.19|13.99|14.11|13.91|162
1648983600000|2022-04-03 11:00:00|14.13|13.93|14.15|13.95|14.18|13.98|14.08|13.88|169
1648987200000|2022-04-03 12:00:00|14.16|13.96|14.34|14.14|14.44|14.24|14.12|13.92|344
1648990800000|2022-04-03 13:00:00|14.35|14.15|14.53|14.33|14.57|14.37|14.31|14.11|389
1648994400000|2022-04-03 14:00:00|14.54|14.34|14.87|14.67|15.03|14.83|14.44|14.24|1237
1648998000000|2022-04-03 15:00:00|14.88|14.68|14.65|14.45|14.89|14.69|14.6|14.4|652
1649001600000|2022-04-03 16:00:00|14.64|14.44|14.73|14.53|14.77|14.57|14.49|14.29|675
1649005200000|2022-04-03 17:00:00|14.74|14.54|14.66|14.46|14.77|14.57|14.55|14.35|389
1649008800000|2022-04-03 18:00:00|14.67|14.47|14.67|14.47|14.75|14.55|14.6|14.4|280
1649012400000|2022-04-03 19:00:00|14.66|14.46|14.63|14.43|14.72|14.52|14.6|14.4|349
1649016000000|2022-04-03 20:00:00|14.62|14.42|14.66|14.46|14.72|14.52|14.61|14.41|263
1649019600000|2022-04-03 21:00:00|14.65|14.45|14.73|14.53|14.81|14.61|14.65|14.45|187
1649023200000|2022-04-03 22:00:00|14.74|14.54|14.85|14.65|14.98|14.78|14.72|14.52|535
1649026800000|2022-04-03 23:00:00|14.86|14.66|14.75|14.55|14.89|14.69|14.66|14.46|562
1649030400000|2022-04-04 00:00:00|14.74|14.54|14.47|14.27|14.77|14.57|14.39|14.19|809
1649034000000|2022-04-04 01:00:00|14.48|14.28|14.52|14.32|14.62|14.42|14.41|14.21|566
1649037600000|2022-04-04 02:00:00|14.51|14.31|14.67|14.47|14.67|14.47|14.44|14.24|474
1649041200000|2022-04-04 03:00:00|14.66|14.46|14.56|14.36|14.7|14.5|14.56|14.36|270
1649044800000|2022-04-04 04:00:00|14.57|14.37|14.59|14.39|14.72|14.52|14.51|14.31|375
1649048400000|2022-04-04 05:00:00|14.6|14.4|14.62|14.42|14.64|14.44|14.58|14.38|260
1649052000000|2022-04-04 06:00:00|14.61|14.41|14.58|14.38|14.63|14.43|14.54|14.34|188
1649055600000|2022-04-04 07:00:00|14.59|14.39|14.51|14.31|14.59|14.39|14.48|14.28|251
1649059200000|2022-04-04 08:00:00|14.52|14.32|14.49|14.29|14.55|14.35|14.44|14.24|305
1649062800000|2022-04-04 09:00:00|14.48|14.28|14.32|14.12|14.48|14.28|14.31|14.11|367
1649066400000|2022-04-04 10:00:00|14.33|14.13|15.1|14.9|15.16|14.96|14.24|14.04|956
1649070000000|2022-04-04 11:00:00|15.09|14.89|15.58|15.38|15.75|15.55|14.93|14.73|1533
1649073600000|2022-04-04 12:00:00|15.59|15.39|15.18|14.98|15.59|15.39|15.07|14.87|949
1649077200000|2022-04-04 13:00:00|15.19|14.99|15.08|14.88|15.28|15.08|14.95|14.75|792
1649080800000|2022-04-04 14:00:00|15.09|14.89|14.94|14.74|15.22|15.02|14.91|14.71|639
1649084400000|2022-04-04 15:00:00|14.93|14.73|14.48|14.28|14.98|14.78|14.4|14.2|962
1649088000000|2022-04-04 16:00:00|14.47|14.27|14.58|14.38|14.62|14.42|14.41|14.21|624
1649091600000|2022-04-04 17:00:00|14.59|14.39|14.47|14.27|14.66|14.46|14.24|14.04|480
1649095200000|2022-04-04 18:00:00|14.46|14.26|14.54|14.34|14.56|14.36|14.35|14.15|594
1649098800000|2022-04-04 19:00:00|14.55|14.35|14.56|14.36|14.61|14.41|14.51|14.31|350
1649102400000|2022-04-04 20:00:00|14.55|14.35|14.74|14.54|14.76|14.56|14.51|14.31|354
1649106000000|2022-04-04 21:00:00|14.75|14.55|14.86|14.66|14.9|14.7|14.73|14.53|294
1649109600000|2022-04-04 22:00:00|14.87|14.67|15.05|14.85|15.07|14.87|14.83|14.63|349
1649113200000|2022-04-04 23:00:00|15.06|14.86|14.95|14.75|15.18|14.98|14.91|14.71|396
1649116800000|2022-04-05 00:00:00|14.96|14.76|15.09|14.89|15.35|15.15|14.84|14.64|578
1649120400000|2022-04-05 01:00:00|15.08|14.88|15.12|14.92|15.19|14.99|15.01|14.81|292
1649124000000|2022-04-05 02:00:00|15.11|14.91|15.2|15|15.34|15.14|15.1|14.9|399
1649127600000|2022-04-05 03:00:00|15.19|14.99|15.14|14.94|15.23|15.03|15.1|14.9|186
1649131200000|2022-04-05 04:00:00|15.15|14.95|15.34|15.14|15.36|15.16|15.06|14.86|339
1649134800000|2022-04-05 05:00:00|15.35|15.15|15.5|15.3|15.57|15.37|15.23|15.03|384
1649138400000|2022-04-05 06:00:00|15.49|15.29|15.31|15.11|15.55|15.35|15.26|15.06|367
1649142000000|2022-04-05 07:00:00|15.32|15.12|15.39|15.19|15.42|15.22|15.26|15.06|241
1649145600000|2022-04-05 08:00:00|15.38|15.18|15.21|15.01|15.38|15.18|15.16|14.96|298
1649149200000|2022-04-05 09:00:00|15.22|15.02|15.12|14.92|15.22|15.02|15.12|14.92|174
1649152800000|2022-04-05 10:00:00|15.13|14.93|15.43|15.23|15.66|15.46|15.07|14.87|646
1649156400000|2022-04-05 11:00:00|15.42|15.22|15.3|15.1|15.43|15.23|15.22|15.02|342
1649160000000|2022-04-05 12:00:00|15.31|15.11|15.79|15.59|15.85|15.65|15.25|15.05|1028
1649163600000|2022-04-05 13:00:00|15.78|15.58|15.86|15.66|16.08|15.88|15.55|15.35|1585
1649167200000|2022-04-05 14:00:00|15.85|15.65|16.37|16.17|16.44|16.24|15.58|15.38|1564
1649170800000|2022-04-05 15:00:00|16.36|16.16|16.27|16.07|16.48|16.28|16.05|15.85|904
1649174400000|2022-04-05 16:00:00|16.28|16.08|17.3|17.1|17.3|17.1|16.12|15.92|1476
1649178000000|2022-04-05 17:00:00|17.29|17.09|17.08|16.88|18.03|17.83|16.94|16.74|1741
1649181600000|2022-04-05 18:00:00|17.07|16.87|16.78|16.58|17.36|17.16|16.65|16.45|1104
1649185200000|2022-04-05 19:00:00|16.79|16.59|16.78|16.58|16.85|16.65|16.33|16.13|1064
1649188800000|2022-04-05 20:00:00|16.79|16.59|16.7|16.5|16.89|16.69|16.44|16.24|831
1649192400000|2022-04-05 21:00:00|16.69|16.49|16.95|16.75|16.95|16.75|16.58|16.38|549
1649196000000|2022-04-05 22:00:00|16.96|16.76|17.14|16.94|17.28|17.08|16.61|16.41|852
1649199600000|2022-04-05 23:00:00|17.15|16.95|17.36|17.16|17.51|17.31|17.02|16.82|1264
1649203200000|2022-04-06 00:00:00|17.35|17.15|16.53|16.33|17.54|17.34|16.06|15.86|1880
1649206800000|2022-04-06 01:00:00|16.52|16.32|16.13|15.93|16.64|16.44|15.94|15.74|1795
1649210400000|2022-04-06 02:00:00|16.14|15.94|16.3|16.1|16.45|16.25|16.11|15.91|681
1649214000000|2022-04-06 03:00:00|16.31|16.11|16.12|15.92|16.31|16.11|16.07|15.87|611
1649217600000|2022-04-06 04:00:00|16.11|15.91|16.31|16.11|16.35|16.15|15.98|15.78|532
1649221200000|2022-04-06 05:00:00|16.3|16.1|16.29|16.09|16.5|16.3|16.24|16.04|472
1649224800000|2022-04-06 06:00:00|16.3|16.1|16.42|16.22|16.45|16.25|16.16|15.96|389
1649228400000|2022-04-06 07:00:00|16.43|16.23|16.19|15.99|16.74|16.54|16.19|15.99|665
1649232000000|2022-04-06 08:00:00|16.18|15.98|16.29|16.09|16.32|16.12|16.07|15.87|474
1649235600000|2022-04-06 09:00:00|16.3|16.1|15.87|15.67|16.31|16.11|15.67|15.47|743
1649239200000|2022-04-06 10:00:00|15.88|15.68|15.54|15.34|15.9|15.7|15.48|15.28|941
1649242800000|2022-04-06 11:00:00|15.55|15.35|15.45|15.25|15.58|15.38|15.24|15.04|1131
1649246400000|2022-04-06 12:00:00|15.44|15.24|15.36|15.16|15.59|15.39|15.32|15.12|765
1649250000000|2022-04-06 13:00:00|15.35|15.15|14.89|14.69|15.53|15.33|14.8|14.6|1198
1649253600000|2022-04-06 14:00:00|14.88|14.68|15.01|14.81|15.06|14.86|14.74|14.54|942
1649257200000|2022-04-06 15:00:00|15|14.8|15.07|14.87|15.16|14.96|14.79|14.59|826
1649260800000|2022-04-06 16:00:00|15.06|14.86|14.8|14.6|15.15|14.95|14.62|14.42|972
1649264400000|2022-04-06 17:00:00|14.79|14.59|14.91|14.71|15.03|14.83|14.6|14.4|952
1649268000000|2022-04-06 18:00:00|14.92|14.72|14.82|14.62|15.12|14.92|14.25|14.05|1407
1649271600000|2022-04-06 19:00:00|14.81|14.61|14.77|14.57|14.87|14.67|14.58|14.38|699
1649275200000|2022-04-06 20:00:00|14.76|14.56|14.83|14.63|14.85|14.65|14.62|14.42|383
1649278800000|2022-04-06 21:00:00|14.82|14.62|14.74|14.54|14.85|14.65|14.65|14.45|293
1649282400000|2022-04-06 22:00:00|14.73|14.53|14.39|14.19|14.81|14.61|14.38|14.18|566
1649286000000|2022-04-06 23:00:00|14.4|14.2|14.44|14.24|14.64|14.44|14.34|14.14|974
1649289600000|2022-04-07 00:00:00|14.43|14.23|14.2|14|14.69|14.49|14.12|13.92|1160
1649293200000|2022-04-07 01:00:00|14.21|14.01|14.43|14.23|14.44|14.24|14.19|13.99|672
1649296800000|2022-04-07 02:00:00|14.44|14.24|14.34|14.14|14.44|14.24|14.16|13.96|437
1649300400000|2022-04-07 03:00:00|14.35|14.15|14.38|14.18|14.42|14.22|14.25|14.05|408
1649304000000|2022-04-07 04:00:00|14.39|14.19|14.53|14.33|14.55|14.35|14.36|14.16|383
1649307600000|2022-04-07 05:00:00|14.52|14.32|14.51|14.31|14.54|14.34|14.37|14.17|299
1649311200000|2022-04-07 06:00:00|14.5|14.3|14.63|14.43|14.64|14.44|14.46|14.26|357
1649314800000|2022-04-07 07:00:00|14.64|14.44|14.67|14.47|14.77|14.57|14.58|14.38|368
1649318400000|2022-04-07 08:00:00|14.68|14.48|14.91|14.71|14.93|14.73|14.65|14.45|499
1649322000000|2022-04-07 09:00:00|14.9|14.7|14.78|14.58|14.91|14.71|14.65|14.45|387
1649325600000|2022-04-07 10:00:00|14.77|14.57|14.71|14.51|14.77|14.57|14.63|14.43|339
1649329200000|2022-04-07 11:00:00|14.72|14.52|14.82|14.62|14.9|14.7|14.58|14.38|780
1649332800000|2022-04-07 12:00:00|14.81|14.61|14.68|14.48|14.85|14.65|14.67|14.47|492
1649336400000|2022-04-07 13:00:00|14.69|14.49|14.66|14.46|14.77|14.57|14.52|14.32|711
1649340000000|2022-04-07 14:00:00|14.67|14.47|14.42|14.22|14.71|14.51|14.36|14.16|714
1649343600000|2022-04-07 15:00:00|14.43|14.23|14.37|14.17|14.47|14.27|14.21|14.01|695
1649347200000|2022-04-07 16:00:00|14.38|14.18|14.4|14.2|14.42|14.22|14.26|14.06|534
1649350800000|2022-04-07 17:00:00|14.39|14.19|14.5|14.3|14.58|14.38|14.37|14.17|525
1649354400000|2022-04-07 18:00:00|14.51|14.31|14.64|14.44|14.67|14.47|14.49|14.29|436
1649358000000|2022-04-07 19:00:00|14.65|14.45|14.55|14.35|14.68|14.48|14.54|14.34|306
1649361600000|2022-04-07 20:00:00|14.56|14.36|14.59|14.39|14.63|14.43|14.55|14.35|150
1649365200000|2022-04-07 21:00:00|14.58|14.38|14.51|14.31|14.58|14.38|14.37|14.17|257
1649368800000|2022-04-07 22:00:00|14.5|14.3|14.67|14.47|14.68|14.48|14.49|14.29|409
1649372400000|2022-04-07 23:00:00|14.66|14.46|14.7|14.5|14.77|14.57|14.62|14.42|382
1649376000000|2022-04-08 00:00:00|14.69|14.49|14.67|14.47|14.88|14.68|14.66|14.46|570
1649379600000|2022-04-08 01:00:00|14.66|14.46|14.77|14.57|14.81|14.61|14.62|14.42|419
1649383200000|2022-04-08 02:00:00|14.76|14.56|15|14.8|15.23|15.03|14.72|14.52|803
1649386800000|2022-04-08 03:00:00|14.99|14.79|15.12|14.92|15.16|14.96|14.88|14.68|426
1649390400000|2022-04-08 04:00:00|15.11|14.91|15.18|14.98|15.31|15.11|15.09|14.89|565
1649394000000|2022-04-08 05:00:00|15.19|14.99|15.29|15.09|15.33|15.13|15.07|14.87|427
1649397600000|2022-04-08 06:00:00|15.3|15.1|15.33|15.13|15.43|15.23|15.23|15.03|666
1649401200000|2022-04-08 07:00:00|15.32|15.12|15.23|15.03|15.38|15.18|15.01|14.81|601
1649404800000|2022-04-08 08:00:00|15.24|15.04|15.14|14.94|15.32|15.12|15.11|14.91|592
1649408400000|2022-04-08 09:00:00|15.15|14.95|15.05|14.85|15.21|15.01|14.98|14.78|402
1649412000000|2022-04-08 10:00:00|15.06|14.86|14.91|14.71|15.08|14.88|14.87|14.67|407
1649415600000|2022-04-08 11:00:00|14.92|14.72|14.63|14.43|14.92|14.72|14.56|14.36|666
1649419200000|2022-04-08 12:00:00|14.62|14.42|14.64|14.44|14.78|14.58|14.59|14.39|662
1649422800000|2022-04-08 13:00:00|14.63|14.43|14.53|14.33|14.69|14.49|14.43|14.23|830
1649426400000|2022-04-08 14:00:00|14.52|14.32|14.89|14.69|14.92|14.72|14.52|14.32|728
1649430000000|2022-04-08 15:00:00|14.88|14.68|14.92|14.72|15.09|14.89|14.88|14.68|527
1649433600000|2022-04-08 16:00:00|14.93|14.73|14.72|14.52|14.97|14.77|14.72|14.52|385
1649437200000|2022-04-08 17:00:00|14.73|14.53|14.63|14.43|14.74|14.54|14.49|14.29|521
1649440800000|2022-04-08 18:00:00|14.62|14.42|14.72|14.52|14.72|14.52|14.43|14.23|655
1649444400000|2022-04-08 19:00:00|14.73|14.53|14.64|14.44|14.77|14.57|14.59|14.39|453
1649448000000|2022-04-08 20:00:00|14.65|14.45|14.62|14.42|14.72|14.52|14.57|14.37|411
1649487600000|2022-04-09 07:00:00|14.66|14.46|14.47|14.27|14.66|14.46|14.33|14.13|256
1649491200000|2022-04-09 08:00:00|14.46|14.26|14.43|14.23|14.48|14.28|14.38|14.18|240
1649494800000|2022-04-09 09:00:00|14.44|14.24|14.41|14.21|14.45|14.25|14.38|14.18|120
1649498400000|2022-04-09 10:00:00|14.42|14.22|14.41|14.21|14.43|14.23|14.27|14.07|243
1649502000000|2022-04-09 11:00:00|14.42|14.22|14.4|14.2|14.45|14.25|14.38|14.18|210
1649505600000|2022-04-09 12:00:00|14.41|14.21|14.53|14.33|14.55|14.35|14.35|14.15|246
1649509200000|2022-04-09 13:00:00|14.54|14.34|14.45|14.25|14.54|14.34|14.42|14.22|148
1649512800000|2022-04-09 14:00:00|14.44|14.24|14.49|14.29|14.49|14.29|14.38|14.18|317
1649516400000|2022-04-09 15:00:00|14.48|14.28|14.37|14.17|14.5|14.3|14.34|14.14|409
1649520000000|2022-04-09 16:00:00|14.38|14.18|14.44|14.24|14.5|14.3|14.37|14.17|217
1649523600000|2022-04-09 17:00:00|14.43|14.23|14.49|14.29|14.54|14.34|14.42|14.22|215
1649527200000|2022-04-09 18:00:00|14.5|14.3|14.4|14.2|14.5|14.3|14.39|14.19|177
1649530800000|2022-04-09 19:00:00|14.41|14.21|14.41|14.21|14.46|14.26|14.36|14.16|185
1649534400000|2022-04-09 20:00:00|14.42|14.22|14.38|14.18|14.48|14.28|14.38|14.18|97
1649538000000|2022-04-09 21:00:00|14.37|14.17|14.45|14.25|14.48|14.28|14.37|14.17|75
1649541600000|2022-04-09 22:00:00|14.46|14.26|14.46|14.26|14.47|14.27|14.45|14.25|59
1649545200000|2022-04-09 23:00:00|14.45|14.25|14.52|14.32|14.57|14.37|14.43|14.23|236
1649548800000|2022-04-10 00:00:00|14.53|14.33|14.78|14.58|15.06|14.86|14.46|14.26|480
1649552400000|2022-04-10 01:00:00|14.79|14.59|14.91|14.71|15.1|14.9|14.71|14.51|735
1649556000000|2022-04-10 02:00:00|14.9|14.7|15.11|14.91|15.14|14.94|14.9|14.7|281
1649559600000|2022-04-10 03:00:00|15.12|14.92|15.08|14.88|15.28|15.08|15.05|14.85|366
1649563200000|2022-04-10 04:00:00|15.09|14.89|15.01|14.81|15.11|14.91|14.96|14.76|297
1649566800000|2022-04-10 05:00:00|15|14.8|14.85|14.65|15.01|14.81|14.84|14.64|277
1649570400000|2022-04-10 06:00:00|14.86|14.66|14.98|14.78|14.98|14.78|14.83|14.63|225
1649574000000|2022-04-10 07:00:00|14.99|14.79|14.97|14.77|15|14.8|14.84|14.64|164
1649577600000|2022-04-10 08:00:00|14.96|14.76|15.11|14.91|15.16|14.96|14.88|14.68|292
1649581200000|2022-04-10 09:00:00|15.12|14.92|14.93|14.73|15.15|14.95|14.87|14.67|345
1649584800000|2022-04-10 10:00:00|14.92|14.72|15.02|14.82|15.03|14.83|14.83|14.63|251
1649588400000|2022-04-10 11:00:00|15.03|14.83|15.06|14.86|15.08|14.88|14.96|14.76|216
1649592000000|2022-04-10 12:00:00|15.07|14.87|15.02|14.82|15.15|14.95|14.97|14.77|424
1649595600000|2022-04-10 13:00:00|15.01|14.81|15.3|15.1|15.35|15.15|14.97|14.77|497
1649599200000|2022-04-10 14:00:00|15.29|15.09|15.68|15.48|15.85|15.65|15.29|15.09|1002
1649602800000|2022-04-10 15:00:00|15.69|15.49|15.47|15.27|15.74|15.54|15.45|15.25|595
1649606400000|2022-04-10 16:00:00|15.48|15.28|15.41|15.21|15.51|15.31|15.36|15.16|386
1649610000000|2022-04-10 17:00:00|15.42|15.22|15.61|15.41|15.71|15.51|15.41|15.21|422
1649613600000|2022-04-10 18:00:00|15.62|15.42|15.57|15.37|15.85|15.65|15.57|15.37|426
1649617200000|2022-04-10 19:00:00|15.58|15.38|15.75|15.55|15.75|15.55|15.57|15.37|210
1649620800000|2022-04-10 20:00:00|15.74|15.54|15.55|15.35|15.84|15.64|15.51|15.31|473
1649624400000|2022-04-10 21:00:00|15.56|15.36|15.37|15.17|15.64|15.44|15.36|15.16|252
1649628000000|2022-04-10 22:00:00|15.38|15.18|15.18|14.98|15.44|15.24|15.02|14.82|847
1649631600000|2022-04-10 23:00:00|15.17|14.97|14.93|14.73|15.23|15.03|14.86|14.66|589
1649635200000|2022-04-11 00:00:00|14.92|14.72|15.14|14.94|15.16|14.96|14.81|14.61|707
1649638800000|2022-04-11 01:00:00|15.13|14.93|15.04|14.84|15.25|15.05|15|14.8|455
1649642400000|2022-04-11 02:00:00|15.03|14.83|14.77|14.57|15.1|14.9|14.71|14.51|655
1649646000000|2022-04-11 03:00:00|14.76|14.56|14.74|14.54|14.79|14.59|14.6|14.4|599
1649649600000|2022-04-11 04:00:00|14.73|14.53|14.83|14.63|14.84|14.64|14.71|14.51|382
1649653200000|2022-04-11 05:00:00|14.84|14.64|14.84|14.64|14.87|14.67|14.77|14.57|299
1649656800000|2022-04-11 06:00:00|14.83|14.63|14.7|14.5|14.83|14.63|14.62|14.42|498
1649660400000|2022-04-11 07:00:00|14.69|14.49|14.7|14.5|14.74|14.54|14.64|14.44|416
1649664000000|2022-04-11 08:00:00|14.71|14.51|14.66|14.46|14.76|14.56|14.59|14.39|476
1649667600000|2022-04-11 09:00:00|14.65|14.45|14.28|14.08|14.69|14.49|14.28|14.08|771
1649671200000|2022-04-11 10:00:00|14.29|14.09|14.36|14.16|14.39|14.19|14.22|14.02|706
1649674800000|2022-04-11 11:00:00|14.35|14.15|14.15|13.95|14.36|14.16|14.05|13.85|658
1649678400000|2022-04-11 12:00:00|14.14|13.94|14.25|14.05|14.32|14.12|14.08|13.88|577
1649682000000|2022-04-11 13:00:00|14.24|14.04|14.26|14.06|14.27|14.07|14.05|13.85|768
1649685600000|2022-04-11 14:00:00|14.25|14.05|14.13|13.93|14.28|14.08|14.11|13.91|548
1649689200000|2022-04-11 15:00:00|14.12|13.92|14.09|13.89|14.21|14.01|14.08|13.88|429
1649692800000|2022-04-11 16:00:00|14.1|13.9|14.13|13.93|14.19|13.99|13.99|13.79|485
1649696400000|2022-04-11 17:00:00|14.14|13.94|14.14|13.94|14.21|14.01|14.01|13.81|421
1649700000000|2022-04-11 18:00:00|14.13|13.93|14.16|13.96|14.17|13.97|14.04|13.84|304
1649703600000|2022-04-11 19:00:00|14.17|13.97|13.94|13.74|14.21|14.01|13.83|13.63|424
1649707200000|2022-04-11 20:00:00|13.93|13.73|13.82|13.62|13.98|13.78|13.75|13.55|598
1649710800000|2022-04-11 21:00:00|13.81|13.61|13.46|13.26|13.87|13.67|13.44|13.24|380
1649714400000|2022-04-11 22:00:00|13.45|13.25|13.68|13.48|13.77|13.57|13.42|13.22|695
1649718000000|2022-04-11 23:00:00|13.67|13.47|13.51|13.31|13.73|13.53|13.48|13.28|505
1649721600000|2022-04-12 00:00:00|13.52|13.32|13.56|13.36|13.66|13.46|13.43|13.23|627
1649725200000|2022-04-12 01:00:00|13.57|13.37|13.63|13.43|13.7|13.5|13.5|13.3|468
1649728800000|2022-04-12 02:00:00|13.64|13.44|13.58|13.38|13.69|13.49|13.51|13.31|325
1649732400000|2022-04-12 03:00:00|13.57|13.37|13.69|13.49|13.7|13.5|13.57|13.37|225
1649736000000|2022-04-12 04:00:00|13.7|13.5|13.8|13.6|13.8|13.6|13.64|13.44|239
1649739600000|2022-04-12 05:00:00|13.81|13.61|14.04|13.84|14.05|13.85|13.78|13.58|326
1649743200000|2022-04-12 06:00:00|14.03|13.83|13.96|13.76|14.04|13.84|13.87|13.67|389
1649746800000|2022-04-12 07:00:00|13.95|13.75|14.01|13.81|14.05|13.85|13.91|13.71|366
1649750400000|2022-04-12 08:00:00|14|13.8|13.95|13.75|14.08|13.88|13.95|13.75|364
1649754000000|2022-04-12 09:00:00|13.96|13.76|13.98|13.78|13.99|13.79|13.9|13.7|269
1649757600000|2022-04-12 10:00:00|13.97|13.77|14.03|13.83|14.08|13.88|13.93|13.73|231
1649761200000|2022-04-12 11:00:00|14.02|13.82|14.3|14.1|14.37|14.17|14|13.8|526
1649764800000|2022-04-12 12:00:00|14.31|14.11|14.47|14.27|14.48|14.28|14.13|13.93|746
1649768400000|2022-04-12 13:00:00|14.46|14.26|14.37|14.17|14.55|14.35|14.32|14.12|681
1649772000000|2022-04-12 14:00:00|14.36|14.16|13.99|13.79|14.36|14.16|13.88|13.68|783
1649775600000|2022-04-12 15:00:00|13.98|13.78|14.08|13.88|14.15|13.95|13.96|13.76|401
1649779200000|2022-04-12 16:00:00|14.07|13.87|14.05|13.85|14.13|13.93|13.96|13.76|476
1649782800000|2022-04-12 17:00:00|14.06|13.86|13.86|13.66|14.09|13.89|13.8|13.6|428
1649786400000|2022-04-12 18:00:00|13.85|13.65|13.74|13.54|13.94|13.74|13.73|13.53|524
1649790000000|2022-04-12 19:00:00|13.73|13.53|13.62|13.42|13.78|13.58|13.56|13.36|594
1649793600000|2022-04-12 20:00:00|13.61|13.41|13.67|13.47|13.81|13.61|13.6|13.4|417
1649797200000|2022-04-12 21:00:00|13.66|13.46|13.84|13.64|13.87|13.67|13.62|13.42|307
1649800800000|2022-04-12 22:00:00|13.83|13.63|13.79|13.59|13.83|13.63|13.66|13.46|262
1649804400000|2022-04-12 23:00:00|13.78|13.58|13.9|13.7|13.94|13.74|13.78|13.58|335
1649808000000|2022-04-13 00:00:00|13.91|13.71|13.91|13.71|14.01|13.81|13.87|13.67|214
1649811600000|2022-04-13 01:00:00|13.9|13.7|14.27|14.07|14.39|14.19|13.82|13.62|664
1649815200000|2022-04-13 02:00:00|14.28|14.08|14.14|13.94|14.29|14.09|14.03|13.83|469
1649818800000|2022-04-13 03:00:00|14.13|13.93|14.16|13.96|14.23|14.03|14.11|13.91|305
1649822400000|2022-04-13 04:00:00|14.17|13.97|14.25|14.05|14.25|14.05|14.1|13.9|341
1649826000000|2022-04-13 05:00:00|14.24|14.04|14.22|14.02|14.26|14.06|14.14|13.94|358
1649829600000|2022-04-13 06:00:00|14.23|14.03|14.12|13.92|14.24|14.04|14.09|13.89|299
1649833200000|2022-04-13 07:00:00|14.11|13.91|14.16|13.96|14.17|13.97|14.06|13.86|321
1649836800000|2022-04-13 08:00:00|14.17|13.97|14.19|13.99|14.22|14.02|14.12|13.92|195
1649840400000|2022-04-13 09:00:00|14.18|13.98|14.08|13.88|14.22|14.02|14.07|13.87|183
1649844000000|2022-04-13 10:00:00|14.07|13.87|13.88|13.68|14.11|13.91|13.84|13.64|401
1649847600000|2022-04-13 11:00:00|13.89|13.69|13.88|13.68|13.98|13.78|13.87|13.67|282
1649851200000|2022-04-13 12:00:00|13.87|13.67|13.8|13.6|13.94|13.74|13.79|13.59|336
1649854800000|2022-04-13 13:00:00|13.81|13.61|14.09|13.89|14.11|13.91|13.75|13.55|548
1649858400000|2022-04-13 14:00:00|14.08|13.88|14.07|13.87|14.16|13.96|13.95|13.75|470
1649862000000|2022-04-13 15:00:00|14.08|13.88|14.09|13.89|14.2|14|14.06|13.86|416
1649865600000|2022-04-13 16:00:00|14.1|13.9|14.06|13.86|14.18|13.98|14.05|13.85|282
1649869200000|2022-04-13 17:00:00|14.07|13.87|14.06|13.86|14.09|13.89|14.02|13.82|195
1649872800000|2022-04-13 18:00:00|14.05|13.85|14.18|13.98|14.2|14|14.04|13.84|256
1649876400000|2022-04-13 19:00:00|14.17|13.97|14.08|13.88|14.24|14.04|14.08|13.88|169
1649880000000|2022-04-13 20:00:00|14.07|13.87|14.1|13.9|14.12|13.92|14.04|13.84|142
1649883600000|2022-04-13 21:00:00|14.11|13.91|14.07|13.87|14.13|13.93|14.05|13.85|107
1649887200000|2022-04-13 22:00:00|14.08|13.88|14.13|13.93|14.14|13.94|14.05|13.85|142
1649890800000|2022-04-13 23:00:00|14.14|13.94|14.1|13.9|14.15|13.95|14.09|13.89|149
1649894400000|2022-04-14 00:00:00|14.09|13.89|14.19|13.99|14.2|14|14.07|13.87|219
1649898000000|2022-04-14 01:00:00|14.18|13.98|14.33|14.13|14.34|14.14|14.18|13.98|269
1649901600000|2022-04-14 02:00:00|14.34|14.14|14.22|14.02|14.34|14.14|14.2|14|175
1649905200000|2022-04-14 03:00:00|14.23|14.03|14.22|14.02|14.24|14.04|14.18|13.98|178
1649908800000|2022-04-14 04:00:00|14.23|14.03|14.21|14.01|14.25|14.05|14.19|13.99|115
1649912400000|2022-04-14 05:00:00|14.22|14.02|14.19|13.99|14.25|14.05|14.16|13.96|112
1649916000000|2022-04-14 06:00:00|14.2|14|14.04|13.84|14.21|14.01|14.02|13.82|203
1649919600000|2022-04-14 07:00:00|14.03|13.83|14.09|13.89|14.11|13.91|13.98|13.78|156
1649923200000|2022-04-14 08:00:00|14.1|13.9|14.08|13.88|14.12|13.92|14.07|13.87|167
1649926800000|2022-04-14 09:00:00|14.07|13.87|13.99|13.79|14.11|13.91|13.84|13.64|291
1649930400000|2022-04-14 10:00:00|13.98|13.78|14.33|14.13|14.86|14.66|13.95|13.75|1223
1649934000000|2022-04-14 11:00:00|14.34|14.14|14.61|14.41|14.84|14.64|14.34|14.14|889
1649937600000|2022-04-14 12:00:00|14.62|14.42|14.58|14.38|14.69|14.49|14.46|14.26|500
1649941200000|2022-04-14 13:00:00|14.59|14.39|14.32|14.12|14.64|14.44|14.29|14.09|589
1649944800000|2022-04-14 14:00:00|14.31|14.11|14.43|14.23|14.45|14.25|14.17|13.97|675
1649948400000|2022-04-14 15:00:00|14.42|14.22|14.02|13.82|14.46|14.26|13.96|13.76|544
1649952000000|2022-04-14 16:00:00|14.01|13.81|14.13|13.93|14.13|13.93|13.99|13.79|502
1649955600000|2022-04-14 17:00:00|14.12|13.92|14.33|14.13|14.64|14.44|14.12|13.92|694
1649959200000|2022-04-14 18:00:00|14.32|14.12|14.08|13.88|14.39|14.19|14.05|13.85|539
1649962800000|2022-04-14 19:00:00|14.09|13.89|14.2|14|14.26|14.06|14.06|13.86|458
1649966400000|2022-04-14 20:00:00|14.19|13.99|14.37|14.17|14.37|14.17|14.09|13.89|357
1649970000000|2022-04-14 21:00:00|14.36|14.16|14.46|14.26|14.47|14.27|14.31|14.11|330
1649973600000|2022-04-14 22:00:00|14.45|14.25|14.35|14.15|14.52|14.32|14.32|14.12|378
1649977200000|2022-04-14 23:00:00|14.34|14.14|14.51|14.31|14.61|14.41|14.34|14.14|368
1649980800000|2022-04-15 00:00:00|14.52|14.32|14.4|14.2|14.56|14.36|14.29|14.09|393
1649984400000|2022-04-15 01:00:00|14.39|14.19|14.5|14.3|14.51|14.31|14.39|14.19|293
1649988000000|2022-04-15 02:00:00|14.49|14.29|14.4|14.2|14.5|14.3|14.38|14.18|222
1649991600000|2022-04-15 03:00:00|14.41|14.21|14.49|14.29|14.5|14.3|14.39|14.19|275
1649995200000|2022-04-15 04:00:00|14.5|14.3|14.45|14.25|14.53|14.33|14.42|14.22|176
1649998800000|2022-04-15 05:00:00|14.46|14.26|14.69|14.49|14.83|14.63|14.45|14.25|357
1650002400000|2022-04-15 06:00:00|14.68|14.48|14.57|14.37|14.75|14.55|14.48|14.28|414
1650006000000|2022-04-15 07:00:00|14.58|14.38|14.75|14.55|14.81|14.61|14.53|14.33|537
1650009600000|2022-04-15 08:00:00|14.76|14.56|14.7|14.5|14.76|14.56|14.63|14.43|408
1650013200000|2022-04-15 09:00:00|14.71|14.51|14.64|14.44|14.73|14.53|14.61|14.41|300
1650016800000|2022-04-15 10:00:00|14.65|14.45|15.03|14.83|15.07|14.87|14.62|14.42|711
1650020400000|2022-04-15 11:00:00|15.04|14.84|14.88|14.68|15.05|14.85|14.83|14.63|560
1650024000000|2022-04-15 12:00:00|14.89|14.69|14.71|14.51|14.92|14.72|14.69|14.49|354
1650027600000|2022-04-15 13:00:00|14.72|14.52|14.71|14.51|14.81|14.61|14.61|14.41|450
1650031200000|2022-04-15 14:00:00|14.7|14.5|14.75|14.55|14.82|14.62|14.57|14.37|509
1650034800000|2022-04-15 15:00:00|14.76|14.56|14.79|14.59|14.85|14.65|14.71|14.51|319
1650038400000|2022-04-15 16:00:00|14.78|14.58|14.67|14.47|14.79|14.59|14.61|14.41|309
1650042000000|2022-04-15 17:00:00|14.66|14.46|14.72|14.52|14.74|14.54|14.65|14.45|265
1650045600000|2022-04-15 18:00:00|14.71|14.51|14.69|14.49|14.79|14.59|14.68|14.48|241
1650049200000|2022-04-15 19:00:00|14.68|14.48|14.64|14.44|14.71|14.51|14.62|14.42|139
1650052800000|2022-04-15 20:00:00|14.63|14.43|14.68|14.48|14.71|14.51|14.53|14.33|185
1650092400000|2022-04-16 07:00:00|14.69|14.49|14.64|14.44|14.7|14.5|14.63|14.43|132
1650096000000|2022-04-16 08:00:00|14.65|14.45|14.65|14.45|14.7|14.5|14.62|14.42|127
1650099600000|2022-04-16 09:00:00|14.64|14.44|14.6|14.4|14.67|14.47|14.56|14.36|97
1650103200000|2022-04-16 10:00:00|14.61|14.41|14.58|14.38|14.66|14.46|14.57|14.37|122
1650106800000|2022-04-16 11:00:00|14.59|14.39|14.51|14.31|14.63|14.43|14.47|14.27|156
1650110400000|2022-04-16 12:00:00|14.5|14.3|14.55|14.35|14.56|14.36|14.5|14.3|190
1650114000000|2022-04-16 13:00:00|14.54|14.34|14.48|14.28|14.58|14.38|14.44|14.24|193
1650117600000|2022-04-16 14:00:00|14.49|14.29|14.55|14.35|14.55|14.35|14.49|14.29|201
1650121200000|2022-04-16 15:00:00|14.54|14.34|14.3|14.1|14.58|14.38|14.27|14.07|463
1650124800000|2022-04-16 16:00:00|14.29|14.09|14.35|14.15|14.36|14.16|14.27|14.07|249
1650128400000|2022-04-16 17:00:00|14.34|14.14|14.33|14.13|14.37|14.17|14.28|14.08|124
1650132000000|2022-04-16 18:00:00|14.32|14.12|14.32|14.12|14.36|14.16|14.29|14.09|75
1650135600000|2022-04-16 19:00:00|14.33|14.13|14.33|14.13|14.36|14.16|14.32|14.12|91
1650139200000|2022-04-16 20:00:00|14.32|14.12|14.37|14.17|14.39|14.19|14.32|14.12|108
1650142800000|2022-04-16 21:00:00|14.38|14.18|14.49|14.29|14.52|14.32|14.37|14.17|136
1650146400000|2022-04-16 22:00:00|14.5|14.3|14.47|14.27|14.55|14.35|14.46|14.26|202
1650150000000|2022-04-16 23:00:00|14.48|14.28|14.46|14.26|14.52|14.32|14.45|14.25|125
1650153600000|2022-04-17 00:00:00|14.47|14.27|14.44|14.24|14.48|14.28|14.41|14.21|200
1650157200000|2022-04-17 01:00:00|14.45|14.25|14.48|14.28|14.5|14.3|14.39|14.19|108
1650160800000|2022-04-17 02:00:00|14.47|14.27|14.38|14.18|14.5|14.3|14.33|14.13|228
1650164400000|2022-04-17 03:00:00|14.37|14.17|14.39|14.19|14.43|14.23|14.36|14.16|121
1650168000000|2022-04-17 04:00:00|14.38|14.18|14.42|14.22|14.46|14.26|14.38|14.18|73
1650171600000|2022-04-17 05:00:00|14.41|14.21|14.55|14.35|14.55|14.35|14.41|14.21|107
1650175200000|2022-04-17 06:00:00|14.54|14.34|14.5|14.3|14.55|14.35|14.5|14.3|47
1650178800000|2022-04-17 07:00:00|14.51|14.31|14.51|14.31|14.51|14.31|14.47|14.27|55
1650182400000|2022-04-17 08:00:00|14.5|14.3|14.53|14.33|14.53|14.33|14.48|14.28|78
1650186000000|2022-04-17 09:00:00|14.52|14.32|14.49|14.29|14.56|14.36|14.46|14.26|86
1650189600000|2022-04-17 10:00:00|14.5|14.3|14.5|14.3|14.51|14.31|14.46|14.26|77
1650193200000|2022-04-17 11:00:00|14.51|14.31|14.49|14.29|14.51|14.31|14.46|14.26|81
1650196800000|2022-04-17 12:00:00|14.5|14.3|14.47|14.27|14.5|14.3|14.46|14.26|52
1650200400000|2022-04-17 13:00:00|14.48|14.28|14.51|14.31|14.6|14.4|14.46|14.26|206
1650204000000|2022-04-17 14:00:00|14.5|14.3|14.5|14.3|14.53|14.33|14.44|14.24|152
1650207600000|2022-04-17 15:00:00|14.51|14.31|14.52|14.32|14.54|14.34|14.49|14.29|56
1650211200000|2022-04-17 16:00:00|14.51|14.31|14.39|14.19|14.53|14.33|14.38|14.18|123
1650214800000|2022-04-17 17:00:00|14.38|14.18|14.25|14.05|14.43|14.23|14.24|14.04|186
1650218400000|2022-04-17 18:00:00|14.24|14.04|14.28|14.08|14.3|14.1|14.17|13.97|253
1650222000000|2022-04-17 19:00:00|14.27|14.07|14.3|14.1|14.35|14.15|14.24|14.04|130
1650225600000|2022-04-17 20:00:00|14.31|14.11|14.31|14.11|14.34|14.14|14.28|14.08|91
1650229200000|2022-04-17 21:00:00|14.3|14.1|14.42|14.22|14.59|14.39|14.29|14.09|379
1650232800000|2022-04-17 22:00:00|14.41|14.21|14.3|14.1|14.44|14.24|14.26|14.06|307
1650236400000|2022-04-17 23:00:00|14.29|14.09|14.02|13.82|14.3|14.1|13.95|13.75|551
1650240000000|2022-04-18 00:00:00|14.03|13.83|14.12|13.92|14.13|13.93|13.99|13.79|282
1650243600000|2022-04-18 01:00:00|14.11|13.91|14.13|13.93|14.15|13.95|14.08|13.88|163
1650247200000|2022-04-18 02:00:00|14.12|13.92|14.12|13.92|14.14|13.94|14.11|13.91|75
1650250800000|2022-04-18 03:00:00|14.13|13.93|14.1|13.9|14.14|13.94|14.06|13.86|94
1650254400000|2022-04-18 04:00:00|14.09|13.89|13.53|13.33|14.11|13.91|13.42|13.22|852
1650258000000|2022-04-18 05:00:00|13.52|13.32|13.59|13.39|13.64|13.44|13.47|13.27|364
1650261600000|2022-04-18 06:00:00|13.58|13.38|13.66|13.46|13.69|13.49|13.58|13.38|261
1650265200000|2022-04-18 07:00:00|13.65|13.45|13.58|13.38|13.69|13.49|13.52|13.32|272
1650268800000|2022-04-18 08:00:00|13.59|13.39|13.55|13.35|13.63|13.43|13.54|13.34|171
1650272400000|2022-04-18 09:00:00|13.56|13.36|13.6|13.4|13.61|13.41|13.5|13.3|268
1650276000000|2022-04-18 10:00:00|13.61|13.41|13.63|13.43|13.69|13.49|13.58|13.38|200
1650279600000|2022-04-18 11:00:00|13.64|13.44|13.62|13.42|13.72|13.52|13.6|13.4|236
1650283200000|2022-04-18 12:00:00|13.63|13.43|13.77|13.57|13.8|13.6|13.63|13.43|436
1650286800000|2022-04-18 13:00:00|13.76|13.56|13.71|13.51|13.81|13.61|13.69|13.49|470
1650290400000|2022-04-18 14:00:00|13.72|13.52|13.78|13.58|13.83|13.63|13.71|13.51|265
1650294000000|2022-04-18 15:00:00|13.77|13.57|13.7|13.5|13.78|13.58|13.65|13.45|198
1650297600000|2022-04-18 16:00:00|13.69|13.49|13.72|13.52|13.75|13.55|13.54|13.34|300
1650301200000|2022-04-18 17:00:00|13.73|13.53|13.91|13.71|13.93|13.73|13.72|13.52|370
1650304800000|2022-04-18 18:00:00|13.92|13.72|13.96|13.76|14.07|13.87|13.89|13.69|367
1650308400000|2022-04-18 19:00:00|13.97|13.77|13.94|13.74|13.98|13.78|13.87|13.67|182
1650312000000|2022-04-18 20:00:00|13.95|13.75|13.99|13.79|14.01|13.81|13.95|13.75|213
1650315600000|2022-04-18 21:00:00|14|13.8|14.09|13.89|14.13|13.93|14|13.8|174
1650319200000|2022-04-18 22:00:00|14.1|13.9|14.12|13.92|14.14|13.94|14.04|13.84|177
1650322800000|2022-04-18 23:00:00|14.13|13.93|14.12|13.92|14.15|13.95|14.06|13.86|149
1650326400000|2022-04-19 00:00:00|14.13|13.93|14.18|13.98|14.25|14.05|14.11|13.91|240
1650330000000|2022-04-19 01:00:00|14.19|13.99|14.09|13.89|14.19|13.99|14.08|13.88|101
1650333600000|2022-04-19 02:00:00|14.1|13.9|14.05|13.85|14.1|13.9|14.04|13.84|148
1650337200000|2022-04-19 03:00:00|14.06|13.86|14.07|13.87|14.14|13.94|14.06|13.86|92
1650340800000|2022-04-19 04:00:00|14.08|13.88|14.14|13.94|14.14|13.94|14.06|13.86|125
1650344400000|2022-04-19 05:00:00|14.13|13.93|14.09|13.89|14.14|13.94|14.08|13.88|81
1650348000000|2022-04-19 06:00:00|14.1|13.9|14.07|13.87|14.13|13.93|14.07|13.87|76
1650351600000|2022-04-19 07:00:00|14.08|13.88|14.04|13.84|14.1|13.9|14.02|13.82|131
1650355200000|2022-04-19 08:00:00|14.03|13.83|14.08|13.88|14.13|13.93|14.03|13.83|118
1650358800000|2022-04-19 09:00:00|14.09|13.89|14.06|13.86|14.1|13.9|14.04|13.84|146
1650362400000|2022-04-19 10:00:00|14.07|13.87|14.12|13.92|14.12|13.92|14.05|13.85|128
1650366000000|2022-04-19 11:00:00|14.13|13.93|14.08|13.88|14.19|13.99|14.07|13.87|148
1650369600000|2022-04-19 12:00:00|14.07|13.87|14.14|13.94|14.17|13.97|14.07|13.87|193
1650373200000|2022-04-19 13:00:00|14.15|13.95|14.3|14.1|14.3|14.1|14.11|13.91|352
1650376800000|2022-04-19 14:00:00|14.29|14.09|14.36|14.16|14.37|14.17|14.22|14.02|272
1650380400000|2022-04-19 15:00:00|14.37|14.17|14.39|14.19|14.56|14.36|14.33|14.13|395
1650384000000|2022-04-19 16:00:00|14.4|14.2|14.37|14.17|14.53|14.33|14.24|14.04|378
1650387600000|2022-04-19 17:00:00|14.36|14.16|14.32|14.12|14.38|14.18|14.28|14.08|225
1650391200000|2022-04-19 18:00:00|14.33|14.13|14.34|14.14|14.38|14.18|14.31|14.11|158
1650394800000|2022-04-19 19:00:00|14.35|14.15|14.34|14.14|14.38|14.18|14.32|14.12|160
1650398400000|2022-04-19 20:00:00|14.33|14.13|14.27|14.07|14.34|14.14|14.23|14.03|188
1650402000000|2022-04-19 21:00:00|14.28|14.08|14.33|14.13|14.33|14.13|14.26|14.06|72
1650405600000|2022-04-19 22:00:00|14.34|14.14|14.3|14.1|14.37|14.17|14.29|14.09|81
1650409200000|2022-04-19 23:00:00|14.31|14.11|14.36|14.16|14.39|14.19|14.3|14.1|126
1650412800000|2022-04-20 00:00:00|14.35|14.15|14.26|14.06|14.39|14.19|14.17|13.97|231
1650416400000|2022-04-20 01:00:00|14.27|14.07|14.28|14.08|14.3|14.1|14.2|14|96
1650420000000|2022-04-20 02:00:00|14.29|14.09|14.25|14.05|14.29|14.09|14.21|14.01|121
1650423600000|2022-04-20 03:00:00|14.26|14.06|14.41|14.21|14.53|14.33|14.23|14.03|272
1650427200000|2022-04-20 04:00:00|14.4|14.2|14.59|14.39|14.66|14.46|14.38|14.18|482
1650430800000|2022-04-20 05:00:00|14.6|14.4|14.69|14.49|14.78|14.58|14.52|14.32|330
1650434400000|2022-04-20 06:00:00|14.7|14.5|14.62|14.42|14.7|14.5|14.52|14.32|258
1650438000000|2022-04-20 07:00:00|14.61|14.41|14.57|14.37|14.64|14.44|14.54|14.34|237
1650441600000|2022-04-20 08:00:00|14.56|14.36|14.61|14.41|14.66|14.46|14.54|14.34|144
1650445200000|2022-04-20 09:00:00|14.6|14.4|14.57|14.37|14.63|14.43|14.55|14.35|180
1650448800000|2022-04-20 10:00:00|14.58|14.38|14.71|14.51|14.71|14.51|14.54|14.34|232
1650452400000|2022-04-20 11:00:00|14.7|14.5|14.69|14.49|14.74|14.54|14.64|14.44|303
1650456000000|2022-04-20 12:00:00|14.7|14.5|14.61|14.41|14.71|14.51|14.58|14.38|290
1650459600000|2022-04-20 13:00:00|14.6|14.4|14.36|14.16|14.61|14.41|14.29|14.09|449
1650463200000|2022-04-20 14:00:00|14.35|14.15|14.33|14.13|14.42|14.22|14.27|14.07|355
1650466800000|2022-04-20 15:00:00|14.32|14.12|14.24|14.04|14.32|14.12|14.16|13.96|455
1650470400000|2022-04-20 16:00:00|14.23|14.03|14.32|14.12|14.34|14.14|14.17|13.97|288
1650474000000|2022-04-20 17:00:00|14.31|14.11|14.25|14.05|14.34|14.14|14.23|14.03|233
1650477600000|2022-04-20 18:00:00|14.24|14.04|14.07|13.87|14.25|14.05|14.01|13.81|291
1650481200000|2022-04-20 19:00:00|14.06|13.86|14.17|13.97|14.2|14|14.06|13.86|183
1650484800000|2022-04-20 20:00:00|14.16|13.96|14.24|14.04|14.3|14.1|14.11|13.91|316
1650488400000|2022-04-20 21:00:00|14.25|14.05|14.3|14.1|14.33|14.13|14.22|14.02|82
1650492000000|2022-04-20 22:00:00|14.29|14.09|14.24|14.04|14.32|14.12|14.24|14.04|110
1650495600000|2022-04-20 23:00:00|14.23|14.03|14.17|13.97|14.25|14.05|14.15|13.95|135
1650499200000|2022-04-21 00:00:00|14.18|13.98|14.23|14.03|14.3|14.1|14.17|13.97|202
1650502800000|2022-04-21 01:00:00|14.24|14.04|14.25|14.05|14.27|14.07|14.18|13.98|154
1650506400000|2022-04-21 02:00:00|14.24|14.04|14.21|14.01|14.29|14.09|14.17|13.97|120
1650510000000|2022-04-21 03:00:00|14.2|14|14.19|13.99|14.22|14.02|14.16|13.96|144
1650513600000|2022-04-21 04:00:00|14.18|13.98|14.16|13.96|14.22|14.02|14.12|13.92|89
1650517200000|2022-04-21 05:00:00|14.15|13.95|14.02|13.82|14.21|14.01|13.98|13.78|243
1650520800000|2022-04-21 06:00:00|14.03|13.83|14.04|13.84|14.1|13.9|14|13.8|122
1650524400000|2022-04-21 07:00:00|14.05|13.85|14.15|13.95|14.18|13.98|14.01|13.81|151
1650528000000|2022-04-21 08:00:00|14.16|13.96|14.15|13.95|14.18|13.98|14.11|13.91|220
1650531600000|2022-04-21 09:00:00|14.14|13.94|14.11|13.91|14.16|13.96|14.04|13.84|126
1650535200000|2022-04-21 10:00:00|14.1|13.9|14.21|14.01|14.24|14.04|14.09|13.89|280
1650538800000|2022-04-21 11:00:00|14.22|14.02|14.2|14|14.29|14.09|14.18|13.98|195
1650542400000|2022-04-21 12:00:00|14.21|14.01|14.26|14.06|14.31|14.11|14.17|13.97|203
1650546000000|2022-04-21 13:00:00|14.27|14.07|14.31|14.11|14.39|14.19|14.24|14.04|239
1650549600000|2022-04-21 14:00:00|14.32|14.12|14.19|13.99|14.32|14.12|14.16|13.96|218
1650553200000|2022-04-21 15:00:00|14.2|14|14.17|13.97|14.21|14.01|14.14|13.94|238
1650556800000|2022-04-21 16:00:00|14.16|13.96|14.05|13.85|14.18|13.98|14.05|13.85|174
1650560400000|2022-04-21 17:00:00|14.04|13.84|14.02|13.82|14.09|13.89|13.99|13.79|173
1650564000000|2022-04-21 18:00:00|14.01|13.81|14.03|13.83|14.1|13.9|13.94|13.74|175
1650567600000|2022-04-21 19:00:00|14.02|13.82|13.88|13.68|14.02|13.82|13.87|13.67|281
1650571200000|2022-04-21 20:00:00|13.87|13.67|13.75|13.55|13.9|13.7|13.69|13.49|325
1650574800000|2022-04-21 21:00:00|13.74|13.54|13.77|13.57|13.81|13.61|13.74|13.54|102
1650578400000|2022-04-21 22:00:00|13.76|13.56|13.7|13.5|13.79|13.59|13.52|13.32|319
1650582000000|2022-04-21 23:00:00|13.69|13.49|13.73|13.53|13.74|13.54|13.67|13.47|127
1650585600000|2022-04-22 00:00:00|13.72|13.52|13.76|13.56|13.81|13.61|13.69|13.49|218
1650589200000|2022-04-22 01:00:00|13.77|13.57|13.75|13.55|13.78|13.58|13.7|13.5|177
1650592800000|2022-04-22 02:00:00|13.76|13.56|13.75|13.55|13.82|13.62|13.73|13.53|148
1650596400000|2022-04-22 03:00:00|13.74|13.54|13.77|13.57|13.78|13.58|13.73|13.53|104
1650600000000|2022-04-22 04:00:00|13.76|13.56|13.8|13.6|13.81|13.61|13.76|13.56|99
1650603600000|2022-04-22 05:00:00|13.79|13.59|13.8|13.6|13.83|13.63|13.78|13.58|66
1650607200000|2022-04-22 06:00:00|13.79|13.59|13.85|13.65|13.91|13.71|13.79|13.59|134
1650610800000|2022-04-22 07:00:00|13.86|13.66|13.87|13.67|13.9|13.7|13.75|13.55|248
1650614400000|2022-04-22 08:00:00|13.86|13.66|13.8|13.6|13.89|13.69|13.78|13.58|159
1650618000000|2022-04-22 09:00:00|13.81|13.61|13.7|13.5|13.81|13.61|13.7|13.5|148
1650621600000|2022-04-22 10:00:00|13.71|13.51|13.77|13.57|13.79|13.59|13.65|13.45|123
1650625200000|2022-04-22 11:00:00|13.78|13.58|13.81|13.61|13.81|13.61|13.75|13.55|96
1650628800000|2022-04-22 12:00:00|13.82|13.62|13.78|13.58|13.84|13.64|13.76|13.56|91
1650632400000|2022-04-22 13:00:00|13.79|13.59|13.69|13.49|13.83|13.63|13.68|13.48|265
1650636000000|2022-04-22 14:00:00|13.7|13.5|13.68|13.48|13.78|13.58|13.63|13.43|319
1650639600000|2022-04-22 15:00:00|13.69|13.49|13.62|13.42|13.72|13.52|13.57|13.37|254
1650643200000|2022-04-22 16:00:00|13.63|13.43|13.63|13.43|13.69|13.49|13.59|13.39|229
1650646800000|2022-04-22 17:00:00|13.62|13.42|13.66|13.46|13.7|13.5|13.61|13.41|131
1650650400000|2022-04-22 18:00:00|13.65|13.45|13.72|13.52|13.75|13.55|13.63|13.43|138
1650654000000|2022-04-22 19:00:00|13.71|13.51|13.68|13.48|13.77|13.57|13.67|13.47|158
1650657600000|2022-04-22 20:00:00|13.69|13.49|13.71|13.51|13.72|13.52|13.67|13.47|63
1650697200000|2022-04-23 07:00:00|13.55|13.35|13.58|13.38|13.58|13.38|13.55|13.35|42
1650700800000|2022-04-23 08:00:00|13.59|13.39|13.61|13.41|13.63|13.43|13.56|13.36|97
1650704400000|2022-04-23 09:00:00|13.62|13.42|13.61|13.41|13.64|13.44|13.59|13.39|178
1650708000000|2022-04-23 10:00:00|13.6|13.4|13.63|13.43|13.64|13.44|13.6|13.4|166
1650711600000|2022-04-23 11:00:00|13.65|13.45|13.63|13.43|13.66|13.46|13.62|13.42|105
1650715200000|2022-04-23 12:00:00|13.64|13.44|13.63|13.43|13.65|13.45|13.56|13.36|166
1650718800000|2022-04-23 13:00:00|13.64|13.44|13.61|13.41|13.65|13.45|13.59|13.39|96
1650722400000|2022-04-23 14:00:00|13.62|13.42|13.62|13.42|13.63|13.43|13.58|13.38|57
1650726000000|2022-04-23 15:00:00|13.61|13.41|13.65|13.45|13.66|13.46|13.61|13.41|61
1650729600000|2022-04-23 16:00:00|13.64|13.44|13.66|13.46|13.7|13.5|13.63|13.43|91
1650733200000|2022-04-23 17:00:00|13.65|13.45|13.65|13.45|13.65|13.45|13.62|13.42|57
1650736800000|2022-04-23 18:00:00|13.64|13.44|13.62|13.42|13.65|13.45|13.59|13.39|103
1650740400000|2022-04-23 19:00:00|13.61|13.41|13.66|13.46|13.67|13.47|13.59|13.39|66
1650744000000|2022-04-23 20:00:00|13.67|13.47|13.64|13.44|13.68|13.48|13.63|13.43|40
1650747600000|2022-04-23 21:00:00|13.65|13.45|13.65|13.45|13.67|13.47|13.61|13.41|39
1650751200000|2022-04-23 22:00:00|13.66|13.46|13.6|13.4|13.66|13.46|13.6|13.4|55
1650754800000|2022-04-23 23:00:00|13.59|13.39|13.49|13.29|13.61|13.41|13.43|13.23|143
1650758400000|2022-04-24 00:00:00|13.5|13.3|13.54|13.34|13.58|13.38|13.48|13.28|105
1650762000000|2022-04-24 01:00:00|13.53|13.33|13.49|13.29|13.57|13.37|13.49|13.29|93
1650765600000|2022-04-24 02:00:00|13.5|13.3|13.49|13.29|13.54|13.34|13.44|13.24|69
1650769200000|2022-04-24 03:00:00|13.48|13.28|13.52|13.32|13.55|13.35|13.48|13.28|55
1650772800000|2022-04-24 04:00:00|13.53|13.33|13.52|13.32|13.55|13.35|13.5|13.3|92
1650776400000|2022-04-24 05:00:00|13.53|13.33|13.51|13.31|13.53|13.33|13.51|13.31|65
1650780000000|2022-04-24 06:00:00|13.52|13.32|13.54|13.34|13.58|13.38|13.51|13.31|63
1650783600000|2022-04-24 07:00:00|13.55|13.35|13.55|13.35|13.56|13.36|13.52|13.32|115
1650787200000|2022-04-24 08:00:00|13.54|13.34|13.52|13.32|13.56|13.36|13.52|13.32|60
1650790800000|2022-04-24 09:00:00|13.53|13.33|13.52|13.32|13.55|13.35|13.52|13.32|102
1650794400000|2022-04-24 10:00:00|13.53|13.33|13.54|13.34|13.55|13.35|13.52|13.32|32
1650798000000|2022-04-24 11:00:00|13.53|13.33|13.38|13.18|13.54|13.34|13.37|13.17|117
1650801600000|2022-04-24 12:00:00|13.39|13.19|13.42|13.22|13.44|13.24|13.36|13.16|170
1650805200000|2022-04-24 13:00:00|13.41|13.21|13.35|13.15|13.41|13.21|13.27|13.07|230
1650808800000|2022-04-24 14:00:00|13.36|13.16|13.44|13.24|13.47|13.27|13.3|13.1|296
1650812400000|2022-04-24 15:00:00|13.45|13.25|13.41|13.21|13.45|13.25|13.39|13.19|87
1650816000000|2022-04-24 16:00:00|13.42|13.22|13.32|13.12|13.44|13.24|13.22|13.02|212
1650819600000|2022-04-24 17:00:00|13.33|13.13|13.27|13.07|13.33|13.13|13.21|13.01|203
1650823200000|2022-04-24 18:00:00|13.28|13.08|13.33|13.13|13.37|13.17|13.28|13.08|98
1650826800000|2022-04-24 19:00:00|13.34|13.14|13.34|13.14|13.38|13.18|13.33|13.13|119
1650830400000|2022-04-24 20:00:00|13.33|13.13|13.28|13.08|13.33|13.13|13.28|13.08|44
1650834000000|2022-04-24 21:00:00|13.29|13.09|13.31|13.11|13.31|13.11|13.27|13.07|31
1650837600000|2022-04-24 22:00:00|13.32|13.12|13.32|13.12|13.36|13.16|13.29|13.09|103
1650841200000|2022-04-24 23:00:00|13.31|13.11|13.28|13.08|13.33|13.13|13.27|13.07|60
1650844800000|2022-04-25 00:00:00|13.29|13.09|12.81|12.61|13.3|13.1|12.68|12.48|643
1650848400000|2022-04-25 01:00:00|12.82|12.62|12.89|12.69|12.9|12.7|12.77|12.57|335
1650852000000|2022-04-25 02:00:00|12.88|12.68|12.87|12.67|12.91|12.71|12.84|12.64|158
1650855600000|2022-04-25 03:00:00|12.88|12.68|12.97|12.77|12.98|12.78|12.87|12.67|108
1650859200000|2022-04-25 04:00:00|12.98|12.78|12.98|12.78|12.99|12.79|12.96|12.76|79
1650862800000|2022-04-25 05:00:00|12.99|12.79|12.83|12.63|12.99|12.79|12.83|12.63|140
1650866400000|2022-04-25 06:00:00|12.84|12.64|12.63|12.43|12.85|12.65|12.61|12.41|398
1650870000000|2022-04-25 07:00:00|12.62|12.42|12.51|12.31|12.65|12.45|12.36|12.16|464
1650873600000|2022-04-25 08:00:00|12.5|12.3|12.5|12.3|12.54|12.34|12.48|12.28|211
1650877200000|2022-04-25 09:00:00|12.49|12.29|12.58|12.38|12.6|12.4|12.44|12.24|215
1650880800000|2022-04-25 10:00:00|12.57|12.37|12.58|12.38|12.61|12.41|12.55|12.35|128
1650884400000|2022-04-25 11:00:00|12.57|12.37|14.07|13.87|14.07|13.87|12.54|12.34|1572
1650888000000|2022-04-25 12:00:00|14.06|13.86|14.06|13.86|14.23|14.03|13.84|13.64|1464
1650891600000|2022-04-25 13:00:00|14.07|13.87|13.98|13.78|14.27|14.07|13.91|13.71|1108
1650895200000|2022-04-25 14:00:00|13.99|13.79|14|13.8|14.13|13.93|13.83|13.63|641
1650898800000|2022-04-25 15:00:00|14.01|13.81|13.99|13.79|14.17|13.97|13.95|13.75|440
1650902400000|2022-04-25 16:00:00|13.98|13.78|14.74|14.54|14.83|14.63|13.98|13.78|923
1650906000000|2022-04-25 17:00:00|14.75|14.55|15.17|14.97|15.35|15.15|14.75|14.55|1384
1650909600000|2022-04-25 18:00:00|15.18|14.98|15.59|15.39|15.73|15.53|15.11|14.91|1144
1650913200000|2022-04-25 19:00:00|15.6|15.4|16.31|16.11|17.18|16.98|15.59|15.39|2336
1650916800000|2022-04-25 20:00:00|16.45|16.25|15.91|15.71|16.8|16.6|15.75|15.55|1703
1650920400000|2022-04-25 21:00:00|15.92|15.72|16.12|15.92|16.23|16.03|15.71|15.51|1010
1650924000000|2022-04-25 22:00:00|16.13|15.93|15.53|15.33|16.19|15.99|15.36|15.16|1369
1650927600000|2022-04-25 23:00:00|15.54|15.34|15.91|15.71|15.98|15.78|15.53|15.33|1212
1650931200000|2022-04-26 00:00:00|15.92|15.72|15.49|15.29|15.97|15.77|15.49|15.29|964
1650934800000|2022-04-26 01:00:00|15.5|15.3|15.17|14.97|15.52|15.32|15.07|14.87|682
1650938400000|2022-04-26 02:00:00|15.16|14.96|15.4|15.2|15.45|15.25|15.15|14.95|573
1650942000000|2022-04-26 03:00:00|15.39|15.19|15.46|15.26|15.57|15.37|15.34|15.14|451
1650945600000|2022-04-26 04:00:00|15.47|15.27|16.13|15.93|16.21|16.01|15.46|15.26|995
1650949200000|2022-04-26 05:00:00|16.14|15.94|16.15|15.95|16.37|16.17|15.94|15.74|1073
1650952800000|2022-04-26 06:00:00|16.14|15.94|15.89|15.69|16.38|16.18|15.77|15.57|880
1650956400000|2022-04-26 07:00:00|15.9|15.7|16.22|16.02|16.3|16.1|15.77|15.57|928
1650960000000|2022-04-26 08:00:00|16.23|16.03|16.55|16.35|16.77|16.57|16.15|15.95|1510
1650963600000|2022-04-26 09:00:00|16.56|16.36|16.29|16.09|16.56|16.36|16.19|15.99|1009
1650967200000|2022-04-26 10:00:00|16.28|16.08|16.14|15.94|16.36|16.16|16.09|15.89|767
1650970800000|2022-04-26 11:00:00|16.13|15.93|16.05|15.85|16.18|15.98|15.85|15.65|835
1650974400000|2022-04-26 12:00:00|16.04|15.84|15.68|15.48|16.23|16.03|15.58|15.38|916
1650978000000|2022-04-26 13:00:00|15.67|15.47|15.4|15.2|15.77|15.57|15.4|15.2|933
1650981600000|2022-04-26 14:00:00|15.41|15.21|15.13|14.93|15.43|15.23|15.11|14.91|1048
1650985200000|2022-04-26 15:00:00|15.12|14.92|14.74|14.54|15.12|14.92|14.71|14.51|1137
1650988800000|2022-04-26 16:00:00|14.75|14.55|14.58|14.38|15.06|14.86|14.48|14.28|1111
1650992400000|2022-04-26 17:00:00|14.59|14.39|14.26|14.06|14.6|14.4|14.25|14.05|941
1650996000000|2022-04-26 18:00:00|14.25|14.05|14.3|14.1|14.35|14.15|14.13|13.93|725
1650999600000|2022-04-26 19:00:00|14.31|14.11|14.16|13.96|14.34|14.14|13.97|13.77|768
1651003200000|2022-04-26 20:00:00|14.17|13.97|14.24|14.04|14.26|14.06|13.99|13.79|743
1651006800000|2022-04-26 21:00:00|14.23|14.03|14.3|14.1|14.34|14.14|14.16|13.96|375
1651010400000|2022-04-26 22:00:00|14.31|14.11|14.2|14|14.36|14.16|14.13|13.93|451
1651014000000|2022-04-26 23:00:00|14.19|13.99|13.86|13.66|14.21|14.01|13.65|13.45|813
1651017600000|2022-04-27 00:00:00|13.87|13.67|13.81|13.61|13.99|13.79|13.61|13.41|663
1651021200000|2022-04-27 01:00:00|13.8|13.6|14.02|13.82|14.02|13.82|13.8|13.6|425
1651024800000|2022-04-27 02:00:00|14.03|13.83|14.21|14.01|14.25|14.05|13.97|13.77|517
1651028400000|2022-04-27 03:00:00|14.2|14|14.1|13.9|14.21|14.01|14.03|13.83|351
1651032000000|2022-04-27 04:00:00|14.09|13.89|14.15|13.95|14.22|14.02|14.06|13.86|276
1651035600000|2022-04-27 05:00:00|14.16|13.96|14.16|13.96|14.32|14.12|14.15|13.95|394
1651039200000|2022-04-27 06:00:00|14.17|13.97|14.41|14.21|14.44|14.24|14.16|13.96|366
1651042800000|2022-04-27 07:00:00|14.42|14.22|14.54|14.34|14.54|14.34|14.37|14.17|483
1651046400000|2022-04-27 08:00:00|14.55|14.35|14.39|14.19|14.66|14.46|14.23|14.03|610
1651050000000|2022-04-27 09:00:00|14.38|14.18|14.4|14.2|14.44|14.24|14.29|14.09|338
1651053600000|2022-04-27 10:00:00|14.41|14.21|14.18|13.98|14.41|14.21|14.15|13.95|395
1651057200000|2022-04-27 11:00:00|14.19|13.99|14.07|13.87|14.2|14|13.87|13.67|509
1651060800000|2022-04-27 12:00:00|14.08|13.88|14|13.8|14.18|13.98|14|13.8|421
1651064400000|2022-04-27 13:00:00|14.01|13.81|14.31|14.11|14.44|14.24|13.96|13.76|582
1651068000000|2022-04-27 14:00:00|14.32|14.12|13.92|13.72|14.34|14.14|13.78|13.58|800
1651071600000|2022-04-27 15:00:00|13.93|13.73|14.1|13.9|14.16|13.96|13.92|13.72|555
1651075200000|2022-04-27 16:00:00|14.09|13.89|14.1|13.9|14.31|14.11|14.07|13.87|507
1651078800000|2022-04-27 17:00:00|14.11|13.91|14.12|13.92|14.19|13.99|14.05|13.85|449
1651082400000|2022-04-27 18:00:00|14.11|13.91|13.98|13.78|14.22|14.02|13.96|13.76|354
1651086000000|2022-04-27 19:00:00|13.97|13.77|13.95|13.75|14.04|13.84|13.92|13.72|357
1651089600000|2022-04-27 20:00:00|13.94|13.74|14.02|13.82|14.11|13.91|13.93|13.73|324
1651093200000|2022-04-27 21:00:00|14.01|13.81|13.96|13.76|14.04|13.84|13.87|13.67|150
1651096800000|2022-04-27 22:00:00|13.97|13.77|13.93|13.73|14.03|13.83|13.92|13.72|179
1651100400000|2022-04-27 23:00:00|13.92|13.72|14.1|13.9|14.1|13.9|13.91|13.71|207
1651104000000|2022-04-28 00:00:00|14.09|13.89|14.25|14.05|14.42|14.22|14.06|13.86|540
1651107600000|2022-04-28 01:00:00|14.26|14.06|14.15|13.95|14.36|14.16|14.08|13.88|392
1651111200000|2022-04-28 02:00:00|14.16|13.96|14.16|13.96|14.25|14.05|14.14|13.94|185
1651114800000|2022-04-28 03:00:00|14.17|13.97|14.04|13.84|14.23|14.03|14.02|13.82|256
1651118400000|2022-04-28 04:00:00|14.03|13.83|14.02|13.82|14.07|13.87|13.99|13.79|223
1651122000000|2022-04-28 05:00:00|14.01|13.81|14.05|13.85|14.07|13.87|13.95|13.75|191
1651125600000|2022-04-28 06:00:00|14.04|13.84|14.08|13.88|14.11|13.91|14.01|13.81|154
1651129200000|2022-04-28 07:00:00|14.09|13.89|14.06|13.86|14.18|13.98|14.06|13.86|255
1651132800000|2022-04-28 08:00:00|14.07|13.87|14.15|13.95|14.21|14.01|14.02|13.82|315
1651136400000|2022-04-28 09:00:00|14.16|13.96|14.16|13.96|14.22|14.02|14.14|13.94|168
1651140000000|2022-04-28 10:00:00|14.15|13.95|14.11|13.91|14.17|13.97|14.07|13.87|167
1651143600000|2022-04-28 11:00:00|14.12|13.92|14.13|13.93|14.19|13.99|14.09|13.89|188
1651147200000|2022-04-28 12:00:00|14.12|13.92|13.96|13.76|14.17|13.97|13.95|13.75|349
1651150800000|2022-04-28 13:00:00|13.95|13.75|13.79|13.59|13.98|13.78|13.77|13.57|554
1651154400000|2022-04-28 14:00:00|13.78|13.58|13.84|13.64|13.86|13.66|13.64|13.44|441
1651158000000|2022-04-28 15:00:00|13.83|13.63|13.88|13.68|14.09|13.89|13.78|13.58|514
1651161600000|2022-04-28 16:00:00|13.87|13.67|13.93|13.73|13.95|13.75|13.79|13.59|407
1651165200000|2022-04-28 17:00:00|13.94|13.74|14.02|13.82|14.03|13.83|13.9|13.7|235
1651168800000|2022-04-28 18:00:00|14.03|13.83|13.96|13.76|14.04|13.84|13.95|13.75|198
1651172400000|2022-04-28 19:00:00|13.95|13.75|13.87|13.67|13.99|13.79|13.83|13.63|201
1651176000000|2022-04-28 20:00:00|13.88|13.68|13.9|13.7|13.98|13.78|13.81|13.61|268
1651179600000|2022-04-28 21:00:00|13.89|13.69|13.72|13.52|13.92|13.72|13.68|13.48|151
1651183200000|2022-04-28 22:00:00|13.73|13.53|13.78|13.58|13.79|13.59|13.67|13.47|214
1651186800000|2022-04-28 23:00:00|13.79|13.59|13.85|13.65|13.86|13.66|13.76|13.56|143
1651190400000|2022-04-29 00:00:00|13.86|13.66|13.92|13.72|13.92|13.72|13.82|13.62|125
1651194000000|2022-04-29 01:00:00|13.91|13.71|13.91|13.71|13.99|13.79|13.88|13.68|179
1651197600000|2022-04-29 02:00:00|13.9|13.7|13.78|13.58|13.9|13.7|13.74|13.54|181
1651201200000|2022-04-29 03:00:00|13.77|13.57|14.25|14.05|14.33|14.13|13.71|13.51|407
1651204800000|2022-04-29 04:00:00|14.26|14.06|14.57|14.37|14.6|14.4|14.13|13.93|894
1651208400000|2022-04-29 05:00:00|14.58|14.38|14.33|14.13|14.59|14.39|14.25|14.05|453
1651212000000|2022-04-29 06:00:00|14.32|14.12|14.22|14.02|14.33|14.13|14.13|13.93|300
1651215600000|2022-04-29 07:00:00|14.23|14.03|14.19|13.99|14.25|14.05|14.12|13.92|249
1651219200000|2022-04-29 08:00:00|14.2|14|13.9|13.7|14.2|14|13.88|13.68|334
1651222800000|2022-04-29 09:00:00|13.89|13.69|13.88|13.68|13.98|13.78|13.82|13.62|286
1651226400000|2022-04-29 10:00:00|13.87|13.67|13.74|13.54|13.91|13.71|13.65|13.45|319
1651230000000|2022-04-29 11:00:00|13.73|13.53|13.91|13.71|13.95|13.75|13.7|13.5|328
1651233600000|2022-04-29 12:00:00|13.92|13.72|13.94|13.74|14.05|13.85|13.9|13.7|292
1651237200000|2022-04-29 13:00:00|13.93|13.73|14.18|13.98|14.21|14.01|13.9|13.7|465
1651240800000|2022-04-29 14:00:00|14.17|13.97|13.91|13.71|14.17|13.97|13.83|13.63|467
1651244400000|2022-04-29 15:00:00|13.92|13.72|13.94|13.74|14.01|13.81|13.83|13.63|431
1651248000000|2022-04-29 16:00:00|13.93|13.73|13.81|13.61|13.99|13.79|13.74|13.54|465
1651251600000|2022-04-29 17:00:00|13.82|13.62|13.87|13.67|13.97|13.77|13.78|13.58|430
1651255200000|2022-04-29 18:00:00|13.86|13.66|13.58|13.38|13.88|13.68|13.45|13.25|676
1651258800000|2022-04-29 19:00:00|13.57|13.37|13.53|13.33|13.7|13.5|13.42|13.22|684
1651262400000|2022-04-29 20:00:00|13.52|13.32|13.62|13.42|13.69|13.49|13.52|13.32|284
1651302000000|2022-04-30 07:00:00|13.75|13.55|13.65|13.45|13.75|13.55|13.62|13.42|133
1651305600000|2022-04-30 08:00:00|13.64|13.44|13.63|13.43|13.67|13.47|13.56|13.36|157
1651309200000|2022-04-30 09:00:00|13.62|13.42|13.62|13.42|13.66|13.46|13.59|13.39|167
1651312800000|2022-04-30 10:00:00|13.63|13.43|13.6|13.4|13.65|13.45|13.6|13.4|98
1651316400000|2022-04-30 11:00:00|13.61|13.41|13.59|13.39|13.63|13.43|13.59|13.39|35
1651320000000|2022-04-30 12:00:00|13.6|13.4|13.54|13.34|13.62|13.42|13.53|13.33|205
1651323600000|2022-04-30 13:00:00|13.55|13.35|13.48|13.28|13.6|13.4|13.46|13.26|213
1651327200000|2022-04-30 14:00:00|13.49|13.29|13.29|13.09|13.5|13.3|13.27|13.07|371
1651330800000|2022-04-30 15:00:00|13.28|13.08|13.42|13.22|13.46|13.26|13.22|13.02|345
1651334400000|2022-04-30 16:00:00|13.43|13.23|13.39|13.19|13.54|13.34|13.39|13.19|231
1651338000000|2022-04-30 17:00:00|13.4|13.2|13.22|13.02|13.4|13.2|13.21|13.01|286
1651341600000|2022-04-30 18:00:00|13.21|13.01|13.26|13.06|13.28|13.08|13.19|12.99|196
1651345200000|2022-04-30 19:00:00|13.25|13.05|13.36|13.16|13.39|13.19|13.24|13.04|148
1651348800000|2022-04-30 20:00:00|13.35|13.15|13.33|13.13|13.37|13.17|13.31|13.11|133
1651352400000|2022-04-30 21:00:00|13.34|13.14|13.22|13.02|13.35|13.15|13.22|13.02|133
1651356000000|2022-04-30 22:00:00|13.21|13.01|13.08|12.88|13.22|13.02|13.05|12.85|403
1651359600000|2022-04-30 23:00:00|13.07|12.87|12.84|12.64|13.13|12.93|12.53|12.33|1052
1651363200000|2022-05-01 00:00:00|12.85|12.65|12.91|12.71|13|12.8|12.71|12.51|473
1651366800000|2022-05-01 01:00:00|12.9|12.7|13.1|12.9|13.12|12.92|12.77|12.57|390
1651370400000|2022-05-01 02:00:00|13.09|12.89|13.05|12.85|13.18|12.98|13.02|12.82|289
1651374000000|2022-05-01 03:00:00|13.06|12.86|13.12|12.92|13.14|12.94|13.04|12.84|169
1651377600000|2022-05-01 04:00:00|13.13|12.93|13.02|12.82|13.13|12.93|12.99|12.79|172
1651381200000|2022-05-01 05:00:00|13.03|12.83|13.27|13.07|13.71|13.51|13.02|12.82|651
1651384800000|2022-05-01 06:00:00|13.26|13.06|13.23|13.03|13.42|13.22|13.2|13|307
1651388400000|2022-05-01 07:00:00|13.24|13.04|13.28|13.08|13.28|13.08|13.17|12.97|246
1651392000000|2022-05-01 08:00:00|13.29|13.09|13.31|13.11|13.37|13.17|13.22|13.02|353
1651395600000|2022-05-01 09:00:00|13.32|13.12|13.21|13.01|13.33|13.13|13.14|12.94|214
1651399200000|2022-05-01 10:00:00|13.22|13.02|13.21|13.01|13.27|13.07|13.18|12.98|213
1651402800000|2022-05-01 11:00:00|13.2|13|13.19|12.99|13.26|13.06|13.18|12.98|364
1651406400000|2022-05-01 12:00:00|13.2|13|13.31|13.11|13.31|13.11|13.15|12.95|380
1651410000000|2022-05-01 13:00:00|13.32|13.12|13.26|13.06|13.34|13.14|13.24|13.04|159
1651413600000|2022-05-01 14:00:00|13.25|13.05|13.24|13.04|13.33|13.13|13.21|13.01|172
1651417200000|2022-05-01 15:00:00|13.25|13.05|13.47|13.27|13.52|13.32|13.25|13.05|306
1651420800000|2022-05-01 16:00:00|13.48|13.28|13.43|13.23|13.56|13.36|13.43|13.23|284
1651424400000|2022-05-01 17:00:00|13.44|13.24|13.39|13.19|13.51|13.31|13.38|13.18|180
1651428000000|2022-05-01 18:00:00|13.38|13.18|13.18|12.98|13.41|13.21|13.18|12.98|271
1651431600000|2022-05-01 19:00:00|13.19|12.99|13.15|12.95|13.19|12.99|13.07|12.87|426
1651435200000|2022-05-01 20:00:00|13.16|12.96|13.23|13.03|13.24|13.04|13.06|12.86|342
1651438800000|2022-05-01 21:00:00|13.24|13.04|13.29|13.09|13.3|13.1|13.15|12.95|166
1651442400000|2022-05-01 22:00:00|13.28|13.08|13.26|13.06|13.38|13.18|13.25|13.05|231
1651446000000|2022-05-01 23:00:00|13.25|13.05|13.37|13.17|13.44|13.24|13.22|13.02|434
1651449600000|2022-05-02 00:00:00|13.38|13.18|13.41|13.21|13.5|13.3|13.37|13.17|328
1651453200000|2022-05-02 01:00:00|13.42|13.22|13.27|13.07|13.44|13.24|13.26|13.06|228
1651456800000|2022-05-02 02:00:00|13.26|13.06|13.33|13.13|13.33|13.13|13.24|13.04|180
1651460400000|2022-05-02 03:00:00|13.34|13.14|13.31|13.11|13.35|13.15|13.3|13.1|126
1651464000000|2022-05-02 04:00:00|13.32|13.12|13.4|13.2|13.43|13.23|13.27|13.07|149
1651467600000|2022-05-02 05:00:00|13.41|13.21|13.45|13.25|13.48|13.28|13.36|13.16|257
1651471200000|2022-05-02 06:00:00|13.46|13.26|13.33|13.13|13.46|13.26|13.33|13.13|156
1651474800000|2022-05-02 07:00:00|13.32|13.12|13.3|13.1|13.37|13.17|13.28|13.08|107
1651478400000|2022-05-02 08:00:00|13.31|13.11|13.24|13.04|13.31|13.11|13.19|12.99|156
1651482000000|2022-05-02 09:00:00|13.23|13.03|13.16|12.96|13.28|13.08|13.16|12.96|190
1651485600000|2022-05-02 10:00:00|13.17|12.97|13.22|13.02|13.27|13.07|13.16|12.96|310
1651489200000|2022-05-02 11:00:00|13.21|13.01|13.1|12.9|13.23|13.03|13.07|12.87|290
1651492800000|2022-05-02 12:00:00|13.09|12.89|13.07|12.87|13.18|12.98|13.07|12.87|293
1651496400000|2022-05-02 13:00:00|13.06|12.86|13.19|12.99|13.3|13.1|12.97|12.77|561
1651500000000|2022-05-02 14:00:00|13.18|12.98|13.17|12.97|13.26|13.06|13.07|12.87|542
1651503600000|2022-05-02 15:00:00|13.16|12.96|13.15|12.95|13.18|12.98|13.1|12.9|392
1651507200000|2022-05-02 16:00:00|13.14|12.94|13.11|12.91|13.22|13.02|13.09|12.89|384
1651510800000|2022-05-02 17:00:00|13.1|12.9|12.94|12.74|13.11|12.91|12.87|12.67|463
1651514400000|2022-05-02 18:00:00|12.93|12.73|13.01|12.81|13.02|12.82|12.87|12.67|403
1651518000000|2022-05-02 19:00:00|13|12.8|13.18|12.98|13.21|13.01|13|12.8|286
1651521600000|2022-05-02 20:00:00|13.19|12.99|13.14|12.94|13.2|13|13.13|12.93|136
1651525200000|2022-05-02 21:00:00|13.13|12.93|13.22|13.02|13.23|13.03|13.12|12.92|120
1651528800000|2022-05-02 22:00:00|13.23|13.03|13.21|13.01|13.34|13.14|13.2|13|186
1651532400000|2022-05-02 23:00:00|13.22|13.02|13.17|12.97|13.24|13.04|13.16|12.96|119
1651536000000|2022-05-03 00:00:00|13.18|12.98|13.15|12.95|13.2|13|13.14|12.94|162
1651539600000|2022-05-03 01:00:00|13.16|12.96|13.23|13.03|13.23|13.03|13.13|12.93|174
1651543200000|2022-05-03 02:00:00|13.24|13.04|13.23|13.03|13.3|13.1|13.17|12.97|148
1651546800000|2022-05-03 03:00:00|13.24|13.04|13.24|13.04|13.28|13.08|13.22|13.02|130
1651550400000|2022-05-03 04:00:00|13.25|13.05|13.28|13.08|13.29|13.09|13.24|13.04|118
1651554000000|2022-05-03 05:00:00|13.27|13.07|13.2|13|13.28|13.08|13.19|12.99|150
1651557600000|2022-05-03 06:00:00|13.21|13.01|13.21|13.01|13.24|13.04|13.18|12.98|121
1651561200000|2022-05-03 07:00:00|13.2|13|13.23|13.03|13.24|13.04|13.18|12.98|134
1651564800000|2022-05-03 08:00:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|78
1651568400000|2022-05-03 09:00:00|13.22|13.02|13.16|12.96|13.23|13.03|13.14|12.94|83
1651572000000|2022-05-03 10:00:00|13.17|12.97|13.1|12.9|13.18|12.98|13.07|12.87|120
1651575600000|2022-05-03 11:00:00|13.09|12.89|13.22|13.02|13.22|13.02|13.09|12.89|166
1651579200000|2022-05-03 12:00:00|13.23|13.03|13.17|12.97|13.23|13.03|13.16|12.96|93
1651582800000|2022-05-03 13:00:00|13.16|12.96|13.12|12.92|13.19|12.99|13.03|12.83|266
1651586400000|2022-05-03 14:00:00|13.13|12.93|13.08|12.88|13.16|12.96|13.06|12.86|248
1651590000000|2022-05-03 15:00:00|13.07|12.87|13.13|12.93|13.2|13|13.06|12.86|208
1651593600000|2022-05-03 16:00:00|13.14|12.94|13.01|12.81|13.15|12.95|12.98|12.78|295
1651597200000|2022-05-03 17:00:00|13.02|12.82|13.04|12.84|13.1|12.9|13.01|12.81|231
1651600800000|2022-05-03 18:00:00|13.03|12.83|12.93|12.73|13.03|12.83|12.86|12.66|403
1651604400000|2022-05-03 19:00:00|12.94|12.74|12.86|12.66|12.94|12.74|12.75|12.55|283
1651608000000|2022-05-03 20:00:00|12.85|12.65|12.94|12.74|12.95|12.75|12.8|12.6|157
1651611600000|2022-05-03 21:00:00|12.95|12.75|13.04|12.84|13.06|12.86|12.89|12.69|150
1651615200000|2022-05-03 22:00:00|13.03|12.83|13|12.8|13.09|12.89|12.99|12.79|144
1651618800000|2022-05-03 23:00:00|12.99|12.79|13.05|12.85|13.06|12.86|12.95|12.75|189
1651622400000|2022-05-04 00:00:00|13.04|12.84|13.13|12.93|13.16|12.96|13.03|12.83|256
1651626000000|2022-05-04 01:00:00|13.14|12.94|13.08|12.88|13.17|12.97|13.08|12.88|157
1651629600000|2022-05-04 02:00:00|13.09|12.89|13.13|12.93|13.17|12.97|13.08|12.88|177
1651633200000|2022-05-04 03:00:00|13.14|12.94|13.07|12.87|13.16|12.96|13.06|12.86|178
1651636800000|2022-05-04 04:00:00|13.08|12.88|13.06|12.86|13.12|12.92|13.04|12.84|133
1651640400000|2022-05-04 05:00:00|13.05|12.85|13.03|12.83|13.06|12.86|13|12.8|103
1651644000000|2022-05-04 06:00:00|13.02|12.82|13.09|12.89|13.11|12.91|13.02|12.82|155
1651647600000|2022-05-04 07:00:00|13.1|12.9|13.19|12.99|13.19|12.99|13.06|12.86|199
1651651200000|2022-05-04 08:00:00|13.2|13|13.23|13.03|13.26|13.06|13.16|12.96|228
1651654800000|2022-05-04 09:00:00|13.24|13.04|13.16|12.96|13.25|13.05|13.15|12.95|193
1651658400000|2022-05-04 10:00:00|13.17|12.97|13.31|13.11|13.47|13.27|13.15|12.95|279
1651662000000|2022-05-04 11:00:00|13.32|13.12|13.35|13.15|13.38|13.18|13.29|13.09|209
1651665600000|2022-05-04 12:00:00|13.36|13.16|13.19|12.99|13.36|13.16|13.17|12.97|190
1651669200000|2022-05-04 13:00:00|13.18|12.98|13.1|12.9|13.25|13.05|13.09|12.89|275
1651672800000|2022-05-04 14:00:00|13.11|12.91|13.12|12.92|13.16|12.96|13.09|12.89|312
1651676400000|2022-05-04 15:00:00|13.11|12.91|13.19|12.99|13.22|13.02|13.07|12.87|259
1651680000000|2022-05-04 16:00:00|13.2|13|13.21|13.01|13.33|13.13|13.16|12.96|250
1651683600000|2022-05-04 17:00:00|13.22|13.02|13.18|12.98|13.22|13.02|13.09|12.89|270
1651687200000|2022-05-04 18:00:00|13.19|12.99|13.51|13.31|13.58|13.38|13.13|12.93|736
1651690800000|2022-05-04 19:00:00|13.52|13.32|13.52|13.32|13.61|13.41|13.45|13.25|437
1651694400000|2022-05-04 20:00:00|13.51|13.31|13.62|13.42|13.68|13.48|13.5|13.3|188
1651698000000|2022-05-04 21:00:00|13.61|13.41|13.65|13.45|13.72|13.52|13.57|13.37|149
1651701600000|2022-05-04 22:00:00|13.66|13.46|13.6|13.4|13.68|13.48|13.58|13.38|243
1651705200000|2022-05-04 23:00:00|13.59|13.39|13.7|13.5|13.7|13.5|13.59|13.39|132
1651708800000|2022-05-05 00:00:00|13.69|13.49|13.76|13.56|13.84|13.64|13.62|13.42|304
1651712400000|2022-05-05 01:00:00|13.75|13.55|13.75|13.55|13.85|13.65|13.73|13.53|208
1651716000000|2022-05-05 02:00:00|13.74|13.54|13.75|13.55|13.77|13.57|13.68|13.48|180
1651719600000|2022-05-05 03:00:00|13.74|13.54|13.79|13.59|13.87|13.67|13.74|13.54|159
1651723200000|2022-05-05 04:00:00|13.78|13.58|13.75|13.55|13.79|13.59|13.72|13.52|138
1651726800000|2022-05-05 05:00:00|13.76|13.56|13.54|13.34|13.77|13.57|13.52|13.32|208
1651730400000|2022-05-05 06:00:00|13.55|13.35|13.54|13.34|13.63|13.43|13.54|13.34|106
1651734000000|2022-05-05 07:00:00|13.55|13.35|13.57|13.37|13.58|13.38|13.47|13.27|87
1651737600000|2022-05-05 08:00:00|13.56|13.36|13.49|13.29|13.59|13.39|13.46|13.26|138
1651741200000|2022-05-05 09:00:00|13.48|13.28|13.48|13.28|13.53|13.33|13.46|13.26|91
1651744800000|2022-05-05 10:00:00|13.47|13.27|13.58|13.38|13.64|13.44|13.46|13.26|194
1651748400000|2022-05-05 11:00:00|13.57|13.37|13.54|13.34|13.68|13.48|13.52|13.32|188
1651752000000|2022-05-05 12:00:00|13.55|13.35|13.54|13.34|13.58|13.38|13.5|13.3|140
1651755600000|2022-05-05 13:00:00|13.53|13.33|13.38|13.18|13.84|13.64|13.35|13.15|759
1651759200000|2022-05-05 14:00:00|13.37|13.17|13.14|12.94|13.43|13.23|13.09|12.89|853
1651762800000|2022-05-05 15:00:00|13.13|12.93|12.85|12.65|13.14|12.94|12.69|12.49|1239
1651766400000|2022-05-05 16:00:00|12.84|12.64|12.97|12.77|12.99|12.79|12.79|12.59|680
1651770000000|2022-05-05 17:00:00|12.96|12.76|12.92|12.72|13.04|12.84|12.92|12.72|389
1651773600000|2022-05-05 18:00:00|12.91|12.71|12.9|12.7|12.95|12.75|12.76|12.56|644
1651777200000|2022-05-05 19:00:00|12.89|12.69|13.02|12.82|13.03|12.83|12.72|12.52|746
1651780800000|2022-05-05 20:00:00|13.01|12.81|13.05|12.85|13.11|12.91|12.98|12.78|350
1651784400000|2022-05-05 21:00:00|13.04|12.84|12.95|12.75|13.08|12.88|12.94|12.74|176
1651788000000|2022-05-05 22:00:00|12.96|12.76|12.87|12.67|12.97|12.77|12.86|12.66|242
1651791600000|2022-05-05 23:00:00|12.88|12.68|12.91|12.71|13|12.8|12.87|12.67|299
1651795200000|2022-05-06 00:00:00|12.92|12.72|12.84|12.64|12.97|12.77|12.79|12.59|339
1651798800000|2022-05-06 01:00:00|12.85|12.65|12.85|12.65|12.86|12.66|12.8|12.6|241
1651802400000|2022-05-06 02:00:00|12.84|12.64|12.92|12.72|12.95|12.75|12.84|12.64|193
1651806000000|2022-05-06 03:00:00|12.93|12.73|12.93|12.73|12.94|12.74|12.85|12.65|217
1651809600000|2022-05-06 04:00:00|12.94|12.74|13|12.8|13|12.8|12.88|12.68|367
1651813200000|2022-05-06 05:00:00|12.99|12.79|13.01|12.81|13.05|12.85|12.96|12.76|219
1651816800000|2022-05-06 06:00:00|13.02|12.82|12.96|12.76|13.03|12.83|12.94|12.74|325
1651820400000|2022-05-06 07:00:00|12.97|12.77|12.81|12.61|12.97|12.77|12.63|12.43|484
1651824000000|2022-05-06 08:00:00|12.8|12.6|12.77|12.57|12.88|12.68|12.75|12.55|409
1651827600000|2022-05-06 09:00:00|12.78|12.58|12.85|12.65|12.86|12.66|12.75|12.55|234
1651831200000|2022-05-06 10:00:00|12.86|12.66|12.77|12.57|12.97|12.77|12.71|12.51|380
1651834800000|2022-05-06 11:00:00|12.76|12.56|12.75|12.55|12.83|12.63|12.63|12.43|424
1651838400000|2022-05-06 12:00:00|12.74|12.54|12.78|12.58|12.92|12.72|12.71|12.51|349
1651842000000|2022-05-06 13:00:00|12.77|12.57|12.57|12.37|12.84|12.64|12.45|12.25|666
1651845600000|2022-05-06 14:00:00|12.56|12.36|12.76|12.56|12.78|12.58|12.56|12.36|669
1651849200000|2022-05-06 15:00:00|12.75|12.55|12.75|12.55|12.9|12.7|12.73|12.53|403
1651852800000|2022-05-06 16:00:00|12.74|12.54|12.86|12.66|12.87|12.67|12.74|12.54|324
1651856400000|2022-05-06 17:00:00|12.85|12.65|12.73|12.53|12.86|12.66|12.71|12.51|251
1651860000000|2022-05-06 18:00:00|12.74|12.54|12.72|12.52|12.76|12.56|12.69|12.49|235
1651863600000|2022-05-06 19:00:00|12.71|12.51|12.78|12.58|12.82|12.62|12.69|12.49|308
1651867200000|2022-05-06 20:00:00|12.77|12.57|12.82|12.62|12.82|12.62|12.75|12.55|200
1651906800000|2022-05-07 07:00:00|12.79|12.59|12.87|12.67|12.88|12.68|12.77|12.57|299
1651910400000|2022-05-07 08:00:00|12.88|12.68|12.91|12.71|12.97|12.77|12.88|12.68|283
1651914000000|2022-05-07 09:00:00|12.9|12.7|12.84|12.64|12.91|12.71|12.83|12.63|275
1651917600000|2022-05-07 10:00:00|12.83|12.63|12.9|12.7|12.91|12.71|12.82|12.62|168
1651921200000|2022-05-07 11:00:00|12.91|12.71|12.9|12.7|12.92|12.72|12.88|12.68|240
1651924800000|2022-05-07 12:00:00|12.89|12.69|12.99|12.79|12.99|12.79|12.85|12.65|161
1651928400000|2022-05-07 13:00:00|12.98|12.78|12.92|12.72|13|12.8|12.87|12.67|159
1651932000000|2022-05-07 14:00:00|12.91|12.71|13.07|12.87|13.18|12.98|12.91|12.71|227
1651935600000|2022-05-07 15:00:00|13.08|12.88|13.28|13.08|13.33|13.13|13.02|12.82|442
1651939200000|2022-05-07 16:00:00|13.29|13.09|13.12|12.92|13.29|13.09|13.06|12.86|361
1651942800000|2022-05-07 17:00:00|13.11|12.91|13.09|12.89|13.12|12.92|13.03|12.83|201
1651946400000|2022-05-07 18:00:00|13.1|12.9|13|12.8|13.17|12.97|12.97|12.77|188
1651950000000|2022-05-07 19:00:00|12.99|12.79|13|12.8|13.02|12.82|12.95|12.75|166
1651953600000|2022-05-07 20:00:00|12.99|12.79|12.99|12.79|13.03|12.83|12.93|12.73|222
1651957200000|2022-05-07 21:00:00|13|12.8|12.65|12.45|13.03|12.83|12.65|12.45|263
1651960800000|2022-05-07 22:00:00|12.66|12.46|12.67|12.47|12.78|12.58|12.59|12.39|509
1651964400000|2022-05-07 23:00:00|12.66|12.46|12.85|12.65|12.9|12.7|12.66|12.46|445
1651968000000|2022-05-08 00:00:00|12.86|12.66|12.76|12.56|12.93|12.73|12.74|12.54|255
1651971600000|2022-05-08 01:00:00|12.77|12.57|12.74|12.54|12.79|12.59|12.69|12.49|346
1651975200000|2022-05-08 02:00:00|12.73|12.53|12.68|12.48|12.75|12.55|12.54|12.34|614
1651978800000|2022-05-08 03:00:00|12.69|12.49|12.75|12.55|12.76|12.56|12.62|12.42|351
1651982400000|2022-05-08 04:00:00|12.74|12.54|12.66|12.46|12.78|12.58|12.65|12.45|403
1651986000000|2022-05-08 05:00:00|12.65|12.45|12.59|12.39|12.68|12.48|12.57|12.37|339
1651989600000|2022-05-08 06:00:00|12.6|12.4|12.7|12.5|12.71|12.51|12.59|12.39|221
1651993200000|2022-05-08 07:00:00|12.71|12.51|12.69|12.49|12.73|12.53|12.67|12.47|207
1651996800000|2022-05-08 08:00:00|12.7|12.5|12.67|12.47|12.72|12.52|12.65|12.45|158
1652000400000|2022-05-08 09:00:00|12.68|12.48|12.62|12.42|12.7|12.5|12.61|12.41|139
1652004000000|2022-05-08 10:00:00|12.61|12.41|12.7|12.5|12.73|12.53|12.58|12.38|110
1652007600000|2022-05-08 11:00:00|12.71|12.51|12.71|12.51|12.75|12.55|12.68|12.48|163
1652011200000|2022-05-08 12:00:00|12.7|12.5|12.65|12.45|12.75|12.55|12.62|12.42|100
1652014800000|2022-05-08 13:00:00|12.64|12.44|12.55|12.35|12.67|12.47|12.54|12.34|194
1652018400000|2022-05-08 14:00:00|12.54|12.34|12.63|12.43|12.69|12.49|12.53|12.33|310
1652022000000|2022-05-08 15:00:00|12.64|12.44|12.63|12.43|12.72|12.52|12.62|12.42|158
1652025600000|2022-05-08 16:00:00|12.62|12.42|12.66|12.46|12.73|12.53|12.62|12.42|222
1652029200000|2022-05-08 17:00:00|12.65|12.45|12.57|12.37|12.65|12.45|12.39|12.19|577
1652032800000|2022-05-08 18:00:00|12.56|12.36|12.66|12.46|12.69|12.49|12.48|12.28|288
1652036400000|2022-05-08 19:00:00|12.65|12.45|12.68|12.48|12.7|12.5|12.64|12.44|122
1652040000000|2022-05-08 20:00:00|12.69|12.49|12.61|12.41|12.7|12.5|12.59|12.39|195
1652043600000|2022-05-08 21:00:00|12.62|12.42|12.69|12.49|12.71|12.51|12.62|12.42|118
1652047200000|2022-05-08 22:00:00|12.7|12.5|12.59|12.39|12.71|12.51|12.57|12.37|315
1652050800000|2022-05-08 23:00:00|12.58|12.38|12.51|12.31|12.59|12.39|12.48|12.28|214
1652054400000|2022-05-09 00:00:00|12.52|12.32|12.6|12.4|12.61|12.41|12.5|12.3|245
1652058000000|2022-05-09 01:00:00|12.59|12.39|12.53|12.33|12.63|12.43|12.53|12.33|181
1652061600000|2022-05-09 02:00:00|12.52|12.32|12.29|12.09|12.53|12.33|12.23|12.03|516
1652065200000|2022-05-09 03:00:00|12.28|12.08|12.29|12.09|12.4|12.2|12.26|12.06|356
1652068800000|2022-05-09 04:00:00|12.3|12.1|12.34|12.14|12.4|12.2|12.29|12.09|143
1652072400000|2022-05-09 05:00:00|12.35|12.15|12.26|12.06|12.37|12.17|12.25|12.05|224
1652076000000|2022-05-09 06:00:00|12.25|12.05|12.22|12.02|12.29|12.09|12.15|11.95|310
1652079600000|2022-05-09 07:00:00|12.23|12.03|12.22|12.02|12.27|12.07|12.19|11.99|210
1652083200000|2022-05-09 08:00:00|12.23|12.03|12.24|12.04|12.26|12.06|12.13|11.93|410
1652086800000|2022-05-09 09:00:00|12.25|12.05|12.19|11.99|12.27|12.07|12.18|11.98|283
1652090400000|2022-05-09 10:00:00|12.18|11.98|11.63|11.43|12.19|11.99|11.58|11.38|789
1652094000000|2022-05-09 11:00:00|11.64|11.44|11.85|11.65|11.86|11.66|11.62|11.42|510
1652097600000|2022-05-09 12:00:00|11.86|11.66|11.8|11.6|11.91|11.71|11.77|11.57|431
1652101200000|2022-05-09 13:00:00|11.81|11.61|11.87|11.67|12.02|11.82|11.79|11.59|836
1652104800000|2022-05-09 14:00:00|11.88|11.68|11.67|11.47|11.89|11.69|11.64|11.44|651
1652108400000|2022-05-09 15:00:00|11.66|11.46|11.49|11.29|11.74|11.54|11.36|11.16|582
1652112000000|2022-05-09 16:00:00|11.48|11.28|11.03|10.83|11.55|11.35|10.63|10.43|990
1652115600000|2022-05-09 17:00:00|11.02|10.82|11.08|10.88|11.25|11.05|10.83|10.63|967
1652119200000|2022-05-09 18:00:00|11.07|10.87|10.79|10.59|11.11|10.91|10.64|10.44|1071
1652122800000|2022-05-09 19:00:00|10.8|10.6|10.88|10.68|10.98|10.78|10.67|10.47|877
1652126400000|2022-05-09 20:00:00|10.89|10.69|11|10.8|11.24|11.04|10.88|10.68|856
1652130000000|2022-05-09 21:00:00|10.99|10.79|10.95|10.75|11.1|10.9|10.93|10.73|303
1652133600000|2022-05-09 22:00:00|10.96|10.76|10.97|10.77|11.08|10.88|10.89|10.69|774
1652137200000|2022-05-09 23:00:00|10.96|10.76|10.29|10.09|11.03|10.83|10.13|9.93|973
1652140800000|2022-05-10 00:00:00|10.28|10.08|10.68|10.48|10.7|10.5|10.06|9.86|1449
1652144400000|2022-05-10 01:00:00|10.67|10.47|10.75|10.55|10.83|10.63|10.64|10.44|841
1652148000000|2022-05-10 02:00:00|10.76|10.56|10.95|10.75|11|10.8|10.65|10.45|625
1652151600000|2022-05-10 03:00:00|10.94|10.74|10.86|10.66|11.01|10.81|10.85|10.65|764
1652155200000|2022-05-10 04:00:00|10.87|10.67|11.08|10.88|11.11|10.91|10.81|10.61|740
1652158800000|2022-05-10 05:00:00|11.09|10.89|11.45|11.25|11.6|11.4|11.09|10.89|510
1652162400000|2022-05-10 06:00:00|11.44|11.24|11.47|11.27|11.69|11.49|11.41|11.21|751
1652166000000|2022-05-10 07:00:00|11.48|11.28|11.37|11.17|11.51|11.31|11.33|11.13|528
1652169600000|2022-05-10 08:00:00|11.38|11.18|11.51|11.31|11.58|11.38|11.37|11.17|398
1652173200000|2022-05-10 09:00:00|11.52|11.32|11.34|11.14|11.57|11.37|11.33|11.13|469
1652176800000|2022-05-10 10:00:00|11.35|11.15|11.39|11.19|11.47|11.27|11.32|11.12|448
1652180400000|2022-05-10 11:00:00|11.4|11.2|11.65|11.45|11.77|11.57|11.35|11.15|571
1652184000000|2022-05-10 12:00:00|11.64|11.44|11.9|11.7|11.9|11.7|11.58|11.38|444
1652187600000|2022-05-10 13:00:00|11.89|11.69|11.6|11.4|11.93|11.73|11.51|11.31|577
1652191200000|2022-05-10 14:00:00|11.59|11.39|11.24|11.04|11.7|11.5|11.19|10.99|604
1652194800000|2022-05-10 15:00:00|11.25|11.05|11.34|11.14|11.44|11.24|11.08|10.88|823
1652198400000|2022-05-10 16:00:00|11.35|11.15|11.34|11.14|11.39|11.19|11.13|10.93|706
1652202000000|2022-05-10 17:00:00|11.33|11.13|11.46|11.26|11.51|11.31|11.31|11.11|612
1652205600000|2022-05-10 18:00:00|11.45|11.25|11.26|11.06|11.45|11.25|11.25|11.05|508
1652209200000|2022-05-10 19:00:00|11.27|11.07|11.2|11|11.3|11.1|11.2|11|196
1652212800000|2022-05-10 20:00:00|11.18|10.98|11.02|10.82|11.2|11|10.99|10.79|489
1652216400000|2022-05-10 21:00:00|11.03|10.83|10.67|10.47|11.09|10.89|10.65|10.45|519
1652220000000|2022-05-10 22:00:00|10.68|10.48|10.84|10.64|11.02|10.82|10.64|10.44|840
1652223600000|2022-05-10 23:00:00|10.85|10.65|10.91|10.71|11.09|10.89|10.84|10.64|644
1652227200000|2022-05-11 00:00:00|10.9|10.7|10.99|10.79|11.16|10.96|10.8|10.6|753
1652230800000|2022-05-11 01:00:00|10.98|10.78|10.78|10.58|11.01|10.81|10.77|10.57|560
1652234400000|2022-05-11 02:00:00|10.79|10.59|11.13|10.93|11.16|10.96|10.7|10.5|662
1652238000000|2022-05-11 03:00:00|11.14|10.94|11.02|10.82|11.18|10.98|10.99|10.79|467
1652241600000|2022-05-11 04:00:00|11.01|10.81|10.89|10.69|11.06|10.86|10.82|10.62|488
1652245200000|2022-05-11 05:00:00|10.9|10.7|10.88|10.68|11.1|10.9|10.83|10.63|524
1652248800000|2022-05-11 06:00:00|10.89|10.69|10.43|10.23|10.92|10.72|10.39|10.19|675
1652252400000|2022-05-11 07:00:00|10.45|10.25|10.47|10.27|10.57|10.37|10.23|10.03|962
1652256000000|2022-05-11 08:00:00|10.48|10.28|10.66|10.46|10.66|10.46|10.37|10.17|788
1652259600000|2022-05-11 09:00:00|10.67|10.47|10.88|10.68|10.89|10.69|10.62|10.42|509
1652263200000|2022-05-11 10:00:00|10.87|10.67|10.72|10.52|10.99|10.79|10.71|10.51|523
1652266800000|2022-05-11 11:00:00|10.71|10.51|10.21|10.01|10.72|10.52|10.17|9.97|524
1652270400000|2022-05-11 12:00:00|10.2|10|8.79|8.59|10.47|10.27|7.41|7.21|2182
1652274000000|2022-05-11 13:00:00|8.8|8.6|9.82|9.62|10.17|9.97|8.73|8.53|2847
1652277600000|2022-05-11 14:00:00|9.81|9.61|9.49|9.29|9.97|9.77|9.41|9.21|1630
1652281200000|2022-05-11 15:00:00|9.51|9.31|9.03|8.83|9.51|9.31|8.96|8.76|974
1652284800000|2022-05-11 16:00:00|9.04|8.84|8.9|8.7|9.19|8.99|8.85|8.65|1087
1652288400000|2022-05-11 17:00:00|8.89|8.69|8.81|8.61|8.98|8.78|8.54|8.34|1059
1652292000000|2022-05-11 18:00:00|8.8|8.6|8.73|8.53|8.93|8.73|8.67|8.47|761
1652295600000|2022-05-11 19:00:00|8.72|8.52|8.46|8.26|8.79|8.59|8.34|8.14|1074
1652299200000|2022-05-11 20:00:00|8.47|8.27|8.04|7.84|8.68|8.48|8.03|7.83|985
1652302800000|2022-05-11 21:00:00|8.05|7.85|8.33|8.13|8.47|8.27|7.91|7.71|1068
1652306400000|2022-05-11 22:00:00|8.32|8.12|8.56|8.36|8.65|8.45|8.3|8.1|996
1652310000000|2022-05-11 23:00:00|8.57|8.37|8.59|8.39|8.73|8.53|8.41|8.21|855
1652313600000|2022-05-12 00:00:00|8.58|8.38|8.9|8.7|9.03|8.83|8.46|8.26|1038
1652317200000|2022-05-12 01:00:00|8.91|8.71|8.68|8.48|9.07|8.87|8.67|8.47|865
1652320800000|2022-05-12 02:00:00|8.69|8.49|8.27|8.07|8.71|8.51|8.23|8.03|1043
1652324400000|2022-05-12 03:00:00|8.26|8.06|7.97|7.77|8.38|8.18|7.97|7.77|922
1652328000000|2022-05-12 04:00:00|7.96|7.76|7.57|7.37|8.02|7.82|7.47|7.27|1233
1652331600000|2022-05-12 05:00:00|7.58|7.38|7.31|7.11|7.68|7.48|7.09|6.89|1428
1652335200000|2022-05-12 06:00:00|7.33|7.13|7.52|7.32|7.73|7.53|7.27|7.07|1378
1652338800000|2022-05-12 07:00:00|7.5|7.3|7.78|7.58|7.84|7.64|6.64|6.44|2534
1652342400000|2022-05-12 08:00:00|7.79|7.59|7.65|7.45|7.96|7.76|7.53|7.33|1654
1652346000000|2022-05-12 09:00:00|7.64|7.44|7.54|7.34|7.79|7.59|7.52|7.32|1029
1652349600000|2022-05-12 10:00:00|7.55|7.35|7.91|7.71|7.98|7.78|7.41|7.21|1216
1652353200000|2022-05-12 11:00:00|7.9|7.7|7.79|7.59|8.09|7.89|7.75|7.55|1007
1652356800000|2022-05-12 12:00:00|7.8|7.6|7.98|7.78|8|7.8|7.54|7.34|849
1652360400000|2022-05-12 13:00:00|7.99|7.79|7.6|7.4|8.07|7.87|7.58|7.38|1372
1652364000000|2022-05-12 14:00:00|7.59|7.39|8.28|8.08|8.31|8.11|7.56|7.36|1243
1652367600000|2022-05-12 15:00:00|8.29|8.09|8.24|8.04|8.56|8.36|8.2|8|1127
1652371200000|2022-05-12 16:00:00|8.25|8.05|8.82|8.62|8.84|8.64|8.16|7.96|1277
1652374800000|2022-05-12 17:00:00|8.83|8.63|8.45|8.25|8.92|8.72|8.38|8.18|1046
1652378400000|2022-05-12 18:00:00|8.44|8.24|8.17|7.97|8.54|8.34|8.15|7.95|645
1652382000000|2022-05-12 19:00:00|8.18|7.98|8.3|8.1|8.39|8.19|8.16|7.96|798
1652385600000|2022-05-12 20:00:00|8.29|8.09|8.17|7.97|8.32|8.12|8.1|7.9|451
1652389200000|2022-05-12 21:00:00|8.16|7.96|8.25|8.05|8.86|8.66|8.07|7.87|1033
1652392800000|2022-05-12 22:00:00|8.26|8.06|8.18|7.98|8.26|8.06|7.96|7.76|533
1652396400000|2022-05-12 23:00:00|8.19|7.99|8.34|8.14|8.51|8.31|8.18|7.98|826
1652400000000|2022-05-13 00:00:00|8.33|8.13|8.68|8.48|8.74|8.54|8.29|8.09|954
1652403600000|2022-05-13 01:00:00|8.67|8.47|8.64|8.44|8.9|8.7|8.54|8.34|793
1652407200000|2022-05-13 02:00:00|8.63|8.43|8.96|8.76|9.1|8.9|8.6|8.4|1071
1652410800000|2022-05-13 03:00:00|8.97|8.77|9.41|9.21|9.58|9.38|8.95|8.75|1488
1652414400000|2022-05-13 04:00:00|9.42|9.22|9.24|9.04|9.43|9.23|9.11|8.91|681
1652418000000|2022-05-13 05:00:00|9.25|9.05|9.32|9.12|9.6|9.4|9.18|8.98|959
1652421600000|2022-05-13 06:00:00|9.33|9.13|9.35|9.15|9.49|9.29|9.25|9.05|914
1652425200000|2022-05-13 07:00:00|9.36|9.16|9.13|8.93|9.4|9.2|9.11|8.91|854
1652428800000|2022-05-13 08:00:00|9.14|8.94|9.28|9.08|9.34|9.14|9.13|8.93|703
1652432400000|2022-05-13 09:00:00|9.29|9.09|8.87|8.67|9.48|9.28|8.86|8.66|816
1652436000000|2022-05-13 10:00:00|8.88|8.68|9.13|8.93|9.16|8.96|8.77|8.57|975
1652439600000|2022-05-13 11:00:00|9.14|8.94|9.4|9.2|9.71|9.51|9.06|8.86|1096
1652443200000|2022-05-13 12:00:00|9.41|9.21|9.29|9.09|9.45|9.25|9.21|9.01|825
1652446800000|2022-05-13 13:00:00|9.28|9.08|9.38|9.18|9.43|9.23|9.12|8.92|988
1652450400000|2022-05-13 14:00:00|9.39|9.19|9.31|9.11|9.53|9.33|9.28|9.08|927
1652454000000|2022-05-13 15:00:00|9.3|9.1|9.07|8.87|9.34|9.14|8.98|8.78|751
1652457600000|2022-05-13 16:00:00|9.08|8.88|8.94|8.74|9.21|9.01|8.9|8.7|746
1652461200000|2022-05-13 17:00:00|8.95|8.75|8.93|8.73|9.16|8.96|8.91|8.71|695
1652464800000|2022-05-13 18:00:00|8.94|8.74|9.11|8.91|9.13|8.93|8.85|8.65|580
1652468400000|2022-05-13 19:00:00|9.1|8.9|9.08|8.88|9.12|8.92|8.98|8.78|455
1652472000000|2022-05-13 20:00:00|9.09|8.89|9.07|8.87|9.26|9.06|8.99|8.79|481
1652511600000|2022-05-14 07:00:00|9.13|8.93|9.05|8.85|9.24|9.04|9.02|8.82|336
1652515200000|2022-05-14 08:00:00|9.06|8.86|9.05|8.85|9.11|8.91|8.97|8.77|312
1652518800000|2022-05-14 09:00:00|9.04|8.84|9.01|8.81|9.13|8.93|8.91|8.71|418
1652522400000|2022-05-14 10:00:00|9|8.8|8.94|8.74|9.04|8.84|8.9|8.7|367
1652526000000|2022-05-14 11:00:00|8.93|8.73|8.8|8.6|9.01|8.81|8.66|8.46|709
1652529600000|2022-05-14 12:00:00|8.79|8.59|8.74|8.54|8.84|8.64|8.71|8.51|428
1652533200000|2022-05-14 13:00:00|8.75|8.55|8.56|8.36|8.8|8.6|8.56|8.36|646
1652536800000|2022-05-14 14:00:00|8.57|8.37|8.51|8.31|8.63|8.43|8.44|8.24|669
1652540400000|2022-05-14 15:00:00|8.52|8.32|8.57|8.37|8.63|8.43|8.51|8.31|478
1652544000000|2022-05-14 16:00:00|8.56|8.36|8.8|8.6|8.86|8.66|8.47|8.27|782
1652547600000|2022-05-14 17:00:00|8.79|8.59|8.89|8.69|8.9|8.7|8.76|8.56|507
1652551200000|2022-05-14 18:00:00|8.9|8.7|8.88|8.68|8.95|8.75|8.81|8.61|465
1652554800000|2022-05-14 19:00:00|8.89|8.69|8.79|8.59|8.89|8.69|8.75|8.55|299
1652558400000|2022-05-14 20:00:00|8.8|8.6|8.81|8.61|8.88|8.68|8.76|8.56|262
1652562000000|2022-05-14 21:00:00|8.82|8.62|8.9|8.7|8.95|8.75|8.79|8.59|149
1652565600000|2022-05-14 22:00:00|8.91|8.71|9.04|8.84|9.06|8.86|8.85|8.65|386
1652569200000|2022-05-14 23:00:00|9.05|8.85|9.04|8.84|9.09|8.89|8.98|8.78|408
1652572800000|2022-05-15 00:00:00|9.03|8.83|8.98|8.78|9.15|8.95|8.96|8.76|504
1652576400000|2022-05-15 01:00:00|8.97|8.77|8.93|8.73|8.99|8.79|8.87|8.67|287
1652580000000|2022-05-15 02:00:00|8.94|8.74|8.88|8.68|8.99|8.79|8.82|8.62|349
1652583600000|2022-05-15 03:00:00|8.89|8.69|8.82|8.62|8.9|8.7|8.76|8.56|212
1652587200000|2022-05-15 04:00:00|8.83|8.63|8.79|8.59|8.88|8.68|8.74|8.54|211
1652590800000|2022-05-15 05:00:00|8.78|8.58|8.87|8.67|8.89|8.69|8.75|8.55|290
1652594400000|2022-05-15 06:00:00|8.88|8.68|8.92|8.72|8.94|8.74|8.85|8.65|273
1652598000000|2022-05-15 07:00:00|8.93|8.73|8.9|8.7|9.08|8.88|8.89|8.69|484
1652601600000|2022-05-15 08:00:00|8.91|8.71|8.8|8.6|8.93|8.73|8.79|8.59|294
1652605200000|2022-05-15 09:00:00|8.79|8.59|8.92|8.72|8.92|8.72|8.79|8.59|278
1652608800000|2022-05-15 10:00:00|8.91|8.71|8.99|8.79|9|8.8|8.86|8.66|253
1652612400000|2022-05-15 11:00:00|9|8.8|9.07|8.87|9.11|8.91|8.95|8.75|406
1652616000000|2022-05-15 12:00:00|9.08|8.88|9.04|8.84|9.16|8.96|8.96|8.76|384
1652619600000|2022-05-15 13:00:00|9.03|8.83|8.97|8.77|9.07|8.87|8.95|8.75|351
1652623200000|2022-05-15 14:00:00|8.96|8.76|8.93|8.73|8.98|8.78|8.89|8.69|104
1652626800000|2022-05-15 15:00:00|8.97|8.77|8.97|8.77|9.03|8.83|8.9|8.7|255
1652630400000|2022-05-15 16:00:00|8.98|8.78|9.05|8.85|9.08|8.88|8.94|8.74|340
1652634000000|2022-05-15 17:00:00|9.04|8.84|9.03|8.83|9.08|8.88|9.01|8.81|220
1652637600000|2022-05-15 18:00:00|9.04|8.84|9.1|8.9|9.16|8.96|9|8.8|315
1652641200000|2022-05-15 19:00:00|9.11|8.91|9.18|8.98|9.19|8.99|9.05|8.85|257
1652644800000|2022-05-15 20:00:00|9.19|8.99|9.26|9.06|9.27|9.07|9.12|8.92|368
1652648400000|2022-05-15 21:00:00|9.27|9.07|9.26|9.06|9.28|9.08|9.13|8.93|196
1652652000000|2022-05-15 22:00:00|9.27|9.07|9.25|9.05|9.36|9.16|9.25|9.05|319
1652655600000|2022-05-15 23:00:00|9.26|9.06|9.41|9.21|9.41|9.21|9.23|9.03|296
1652659200000|2022-05-16 00:00:00|9.4|9.2|9.23|9.03|9.41|9.21|9.16|8.96|350
1652662800000|2022-05-16 01:00:00|9.22|9.02|9.14|8.94|9.26|9.06|9.1|8.9|305
1652666400000|2022-05-16 02:00:00|9.13|8.93|9.11|8.91|9.14|8.94|9.06|8.86|245
1652670000000|2022-05-16 03:00:00|9.12|8.92|9.11|8.91|9.12|8.92|9.01|8.81|207
1652673600000|2022-05-16 04:00:00|9.1|8.9|9.06|8.86|9.13|8.93|9.01|8.81|206
1652677200000|2022-05-16 05:00:00|9.05|8.85|9.05|8.85|9.17|8.97|9.03|8.83|167
1652680800000|2022-05-16 06:00:00|9.04|8.84|8.79|8.59|9.04|8.84|8.77|8.57|502
1652684400000|2022-05-16 07:00:00|8.78|8.58|8.83|8.63|8.88|8.68|8.74|8.54|390
1652688000000|2022-05-16 08:00:00|8.82|8.62|8.89|8.69|8.91|8.71|8.81|8.61|194
1652691600000|2022-05-16 09:00:00|8.88|8.68|8.76|8.56|8.89|8.69|8.75|8.55|213
1652695200000|2022-05-16 10:00:00|8.75|8.55|8.93|8.73|8.95|8.75|8.69|8.49|412
1652698800000|2022-05-16 11:00:00|8.92|8.72|8.87|8.67|8.93|8.73|8.84|8.64|206
1652702400000|2022-05-16 12:00:00|8.86|8.66|8.85|8.65|8.96|8.76|8.77|8.57|346
1652706000000|2022-05-16 13:00:00|8.84|8.64|8.75|8.55|8.91|8.71|8.74|8.54|564
1652709600000|2022-05-16 14:00:00|8.76|8.56|8.74|8.54|8.86|8.66|8.72|8.52|431
1652713200000|2022-05-16 15:00:00|8.73|8.53|8.81|8.61|8.84|8.64|8.67|8.47|371
1652716800000|2022-05-16 16:00:00|8.8|8.6|8.75|8.55|8.84|8.64|8.7|8.5|358
1652720400000|2022-05-16 17:00:00|8.74|8.54|8.84|8.64|8.87|8.67|8.74|8.54|261
1652724000000|2022-05-16 18:00:00|8.83|8.63|8.86|8.66|8.89|8.69|8.82|8.62|216
1652727600000|2022-05-16 19:00:00|8.87|8.67|8.8|8.6|8.9|8.7|8.78|8.58|224
1652731200000|2022-05-16 20:00:00|8.81|8.61|8.87|8.67|8.88|8.68|8.8|8.6|163
1652734800000|2022-05-16 21:00:00|8.86|8.66|8.92|8.72|8.93|8.73|8.85|8.65|158
1652738400000|2022-05-16 22:00:00|8.93|8.73|8.88|8.68|8.99|8.79|8.86|8.66|264
1652742000000|2022-05-16 23:00:00|8.89|8.69|8.89|8.69|8.89|8.69|8.8|8.6|171
1652745600000|2022-05-17 00:00:00|8.9|8.7|9.01|8.81|9.04|8.84|8.87|8.67|252
1652749200000|2022-05-17 01:00:00|9.02|8.82|9.04|8.84|9.06|8.86|8.9|8.7|218
1652752800000|2022-05-17 02:00:00|9.05|8.85|9.02|8.82|9.08|8.88|8.96|8.76|257
1652756400000|2022-05-17 03:00:00|9.01|8.81|9.08|8.88|9.11|8.91|9.01|8.81|166
1652760000000|2022-05-17 04:00:00|9.09|8.89|9.08|8.88|9.09|8.89|9.01|8.81|164
1652763600000|2022-05-17 05:00:00|9.09|8.89|9.1|8.9|9.11|8.91|9.03|8.83|70
1652767200000|2022-05-17 06:00:00|9.09|8.89|9.13|8.93|9.14|8.94|9.08|8.88|121
1652770800000|2022-05-17 07:00:00|9.14|8.94|9.04|8.84|9.14|8.94|8.97|8.77|210
1652774400000|2022-05-17 08:00:00|9.05|8.85|9.09|8.89|9.13|8.93|9.03|8.83|204
1652778000000|2022-05-17 09:00:00|9.1|8.9|9.11|8.91|9.13|8.93|9.09|8.89|144
1652781600000|2022-05-17 10:00:00|9.12|8.92|9.09|8.89|9.17|8.97|9.07|8.87|150
1652785200000|2022-05-17 11:00:00|9.08|8.88|9.02|8.82|9.1|8.9|9.01|8.81|147
1652788800000|2022-05-17 12:00:00|9.01|8.81|9.12|8.92|9.13|8.93|8.99|8.79|204
1652792400000|2022-05-17 13:00:00|9.13|8.93|9.12|8.92|9.22|9.02|9.07|8.87|286
1652796000000|2022-05-17 14:00:00|9.11|8.91|8.97|8.77|9.12|8.92|8.96|8.76|251
1652799600000|2022-05-17 15:00:00|8.96|8.76|8.99|8.79|9.03|8.83|8.93|8.73|314
1652803200000|2022-05-17 16:00:00|9|8.8|9.01|8.81|9.01|8.81|8.91|8.71|266
1652806800000|2022-05-17 17:00:00|9|8.8|8.97|8.77|9.03|8.83|8.97|8.77|228
1652810400000|2022-05-17 18:00:00|8.98|8.78|8.94|8.74|9.03|8.83|8.78|8.58|379
1652814000000|2022-05-17 19:00:00|8.95|8.75|9.03|8.83|9.12|8.92|8.94|8.74|399
1652817600000|2022-05-17 20:00:00|9.02|8.82|9.04|8.84|9.08|8.88|9.02|8.82|195
1652821200000|2022-05-17 21:00:00|9.03|8.83|9.14|8.94|9.15|8.95|9.02|8.82|60
1652824800000|2022-05-17 22:00:00|9.15|8.95|9.1|8.9|9.15|8.95|9.07|8.87|242
1652828400000|2022-05-17 23:00:00|9.11|8.91|9.11|8.91|9.17|8.97|9.1|8.9|181
1652832000000|2022-05-18 00:00:00|9.12|8.92|9.11|8.91|9.19|8.99|9.11|8.91|189
1652835600000|2022-05-18 01:00:00|9.12|8.92|9.04|8.84|9.12|8.92|9.03|8.83|153
1652839200000|2022-05-18 02:00:00|9.03|8.83|9.09|8.89|9.1|8.9|9.03|8.83|89
1652842800000|2022-05-18 03:00:00|9.08|8.88|8.96|8.76|9.1|8.9|8.94|8.74|209
1652846400000|2022-05-18 04:00:00|8.95|8.75|8.96|8.76|9|8.8|8.95|8.75|162
1652850000000|2022-05-18 05:00:00|8.95|8.75|9.03|8.83|9.03|8.83|8.95|8.75|121
1652853600000|2022-05-18 06:00:00|9.02|8.82|8.93|8.73|9.03|8.83|8.93|8.73|92
1652857200000|2022-05-18 07:00:00|8.94|8.74|8.96|8.76|8.98|8.78|8.92|8.72|161
1652860800000|2022-05-18 08:00:00|8.95|8.75|8.95|8.75|8.98|8.78|8.93|8.73|136
1652864400000|2022-05-18 09:00:00|8.96|8.76|8.99|8.79|9|8.8|8.91|8.71|134
1652868000000|2022-05-18 10:00:00|9|8.8|8.98|8.78|9.02|8.82|8.96|8.76|77
1652871600000|2022-05-18 11:00:00|8.99|8.79|8.96|8.76|8.99|8.79|8.93|8.73|148
1652875200000|2022-05-18 12:00:00|8.95|8.75|8.78|8.58|8.98|8.78|8.77|8.57|208
1652878800000|2022-05-18 13:00:00|8.79|8.59|8.76|8.56|8.81|8.61|8.68|8.48|450
1652882400000|2022-05-18 14:00:00|8.75|8.55|8.67|8.47|8.82|8.62|8.62|8.42|271
1652886000000|2022-05-18 15:00:00|8.66|8.46|8.59|8.39|8.68|8.48|8.54|8.34|384
1652889600000|2022-05-18 16:00:00|8.58|8.38|8.62|8.42|8.65|8.45|8.5|8.3|411
1652893200000|2022-05-18 17:00:00|8.61|8.41|8.6|8.4|8.65|8.45|8.56|8.36|257
1652896800000|2022-05-18 18:00:00|8.59|8.39|8.62|8.42|8.63|8.43|8.56|8.36|194
1652900400000|2022-05-18 19:00:00|8.63|8.43|8.66|8.46|8.69|8.49|8.62|8.42|194
1652904000000|2022-05-18 20:00:00|8.65|8.45|8.63|8.43|8.66|8.46|8.56|8.36|161
1652907600000|2022-05-18 21:00:00|8.62|8.42|8.62|8.42|8.65|8.45|8.59|8.39|95
1652911200000|2022-05-18 22:00:00|8.61|8.41|8.58|8.38|8.67|8.47|8.55|8.35|156
1652914800000|2022-05-18 23:00:00|8.59|8.39|8.42|8.22|8.62|8.42|8.4|8.2|222
1652918400000|2022-05-19 00:00:00|8.43|8.23|8.49|8.29|8.54|8.34|8.33|8.13|317
1652922000000|2022-05-19 01:00:00|8.5|8.3|8.32|8.12|8.55|8.35|8.3|8.1|159
1652925600000|2022-05-19 02:00:00|8.33|8.13|8.46|8.26|8.46|8.26|8.23|8.03|360
1652929200000|2022-05-19 03:00:00|8.45|8.25|8.54|8.34|8.57|8.37|8.45|8.25|250
1652932800000|2022-05-19 04:00:00|8.53|8.33|8.5|8.3|8.59|8.39|8.5|8.3|160
1652936400000|2022-05-19 05:00:00|8.51|8.31|8.49|8.29|8.55|8.35|8.47|8.27|169
1652940000000|2022-05-19 06:00:00|8.5|8.3|8.6|8.4|8.64|8.44|8.5|8.3|213
1652943600000|2022-05-19 07:00:00|8.61|8.41|8.54|8.34|8.63|8.43|8.52|8.32|188
1652947200000|2022-05-19 08:00:00|8.55|8.35|8.46|8.26|8.56|8.36|8.45|8.25|182
1652950800000|2022-05-19 09:00:00|8.45|8.25|8.41|8.21|8.49|8.29|8.35|8.15|173
1652954400000|2022-05-19 10:00:00|8.42|8.22|8.45|8.25|8.47|8.27|8.36|8.16|250
1652958000000|2022-05-19 11:00:00|8.46|8.26|8.61|8.41|8.62|8.42|8.43|8.23|251
1652961600000|2022-05-19 12:00:00|8.62|8.42|8.57|8.37|8.63|8.43|8.55|8.35|265
1652965200000|2022-05-19 13:00:00|8.58|8.38|8.63|8.43|8.74|8.54|8.55|8.35|466
1652968800000|2022-05-19 14:00:00|8.64|8.44|8.67|8.47|8.74|8.54|8.61|8.41|402
1652972400000|2022-05-19 15:00:00|8.66|8.46|8.78|8.58|8.83|8.63|8.64|8.44|379
1652976000000|2022-05-19 16:00:00|8.77|8.57|8.75|8.55|8.81|8.61|8.73|8.53|223
1652979600000|2022-05-19 17:00:00|8.76|8.56|8.78|8.58|8.85|8.65|8.7|8.5|227
1652983200000|2022-05-19 18:00:00|8.77|8.57|8.71|8.51|8.81|8.61|8.68|8.48|223
1652986800000|2022-05-19 19:00:00|8.72|8.52|8.68|8.48|8.74|8.54|8.67|8.47|229
1652990400000|2022-05-19 20:00:00|8.67|8.47|8.73|8.53|8.74|8.54|8.66|8.46|65
1652994000000|2022-05-19 21:00:00|8.72|8.52|8.7|8.5|8.76|8.56|8.7|8.5|39
1652997600000|2022-05-19 22:00:00|8.69|8.49|8.7|8.5|8.7|8.5|8.63|8.43|84
1653001200000|2022-05-19 23:00:00|8.71|8.51|8.76|8.56|8.82|8.62|8.7|8.5|190
1653004800000|2022-05-20 00:00:00|8.77|8.57|8.75|8.55|8.79|8.59|8.69|8.49|161
1653008400000|2022-05-20 01:00:00|8.74|8.54|8.83|8.63|8.89|8.69|8.71|8.51|233
1653012000000|2022-05-20 02:00:00|8.84|8.64|8.78|8.58|8.84|8.64|8.75|8.55|189
1653015600000|2022-05-20 03:00:00|8.79|8.59|8.74|8.54|8.79|8.59|8.74|8.54|94
1653019200000|2022-05-20 04:00:00|8.75|8.55|8.72|8.52|8.8|8.6|8.7|8.5|120
1653022800000|2022-05-20 05:00:00|8.71|8.51|8.78|8.58|8.79|8.59|8.69|8.49|114
1653026400000|2022-05-20 06:00:00|8.77|8.57|8.69|8.49|8.78|8.58|8.63|8.43|189
1653030000000|2022-05-20 07:00:00|8.68|8.48|8.7|8.5|8.73|8.53|8.66|8.46|157
1653033600000|2022-05-20 08:00:00|8.69|8.49|8.7|8.5|8.74|8.54|8.68|8.48|110
1653037200000|2022-05-20 09:00:00|8.69|8.49|8.75|8.55|8.78|8.58|8.68|8.48|121
1653040800000|2022-05-20 10:00:00|8.76|8.56|8.81|8.61|8.81|8.61|8.75|8.55|124
1653044400000|2022-05-20 11:00:00|8.8|8.6|8.81|8.61|8.83|8.63|8.75|8.55|196
1653048000000|2022-05-20 12:00:00|8.8|8.6|8.72|8.52|8.82|8.62|8.68|8.48|153
1653051600000|2022-05-20 13:00:00|8.73|8.53|8.75|8.55|8.78|8.58|8.67|8.47|349
1653055200000|2022-05-20 14:00:00|8.74|8.54|8.55|8.35|8.75|8.55|8.52|8.32|318
1653058800000|2022-05-20 15:00:00|8.54|8.34|8.45|8.25|8.55|8.35|8.39|8.19|363
1653062400000|2022-05-20 16:00:00|8.44|8.24|8.4|8.2|8.46|8.26|8.35|8.15|353
1653066000000|2022-05-20 17:00:00|8.39|8.19|8.44|8.24|8.44|8.24|8.37|8.17|224
1653069600000|2022-05-20 18:00:00|8.43|8.23|8.43|8.23|8.45|8.25|8.37|8.17|177
1653073200000|2022-05-20 19:00:00|8.44|8.24|8.5|8.3|8.51|8.31|8.43|8.23|177
1653076800000|2022-05-20 20:00:00|8.51|8.31|8.49|8.29|8.55|8.35|8.47|8.27|133
1653116400000|2022-05-21 07:00:00|8.52|8.32|8.53|8.33|8.56|8.36|8.49|8.29|70
1653120000000|2022-05-21 08:00:00|8.52|8.32|8.52|8.32|8.55|8.35|8.51|8.31|29
1653123600000|2022-05-21 09:00:00|8.51|8.31|8.51|8.31|8.52|8.32|8.49|8.29|63
1653127200000|2022-05-21 10:00:00|8.52|8.32|8.51|8.31|8.54|8.34|8.48|8.28|120
1653130800000|2022-05-21 11:00:00|8.5|8.3|8.49|8.29|8.51|8.31|8.45|8.25|188
1653134400000|2022-05-21 12:00:00|8.5|8.3|8.48|8.28|8.52|8.32|8.45|8.25|153
1653138000000|2022-05-21 13:00:00|8.49|8.29|8.49|8.29|8.52|8.32|8.48|8.28|55
1653141600000|2022-05-21 14:00:00|8.5|8.3|8.51|8.31|8.53|8.33|8.47|8.27|114
1653145200000|2022-05-21 15:00:00|8.5|8.3|8.6|8.4|8.63|8.43|8.48|8.28|123
1653148800000|2022-05-21 16:00:00|8.59|8.39|8.59|8.39|8.62|8.42|8.57|8.37|117
1653152400000|2022-05-21 17:00:00|8.6|8.4|8.54|8.34|8.61|8.41|8.54|8.34|61
1653156000000|2022-05-21 18:00:00|8.55|8.35|8.56|8.36|8.57|8.37|8.54|8.34|56
1653159600000|2022-05-21 19:00:00|8.57|8.37|8.54|8.34|8.61|8.41|8.51|8.31|98
1653163200000|2022-05-21 20:00:00|8.55|8.35|8.55|8.35|8.57|8.37|8.5|8.3|105
1653166800000|2022-05-21 21:00:00|8.54|8.34|8.51|8.31|8.55|8.35|8.51|8.31|22
1653170400000|2022-05-21 22:00:00|8.49|8.29|8.53|8.33|8.53|8.33|8.48|8.28|79
1653174000000|2022-05-21 23:00:00|8.52|8.32|8.53|8.33|8.56|8.36|8.51|8.31|86
1653177600000|2022-05-22 00:00:00|8.54|8.34|8.57|8.37|8.58|8.38|8.52|8.32|110
1653181200000|2022-05-22 01:00:00|8.58|8.38|8.56|8.36|8.58|8.38|8.54|8.34|53
1653184800000|2022-05-22 02:00:00|8.55|8.35|8.55|8.35|8.56|8.36|8.52|8.32|57
1653188400000|2022-05-22 03:00:00|8.54|8.34|8.54|8.34|8.58|8.38|8.53|8.33|71
1653192000000|2022-05-22 04:00:00|8.53|8.33|8.48|8.28|8.54|8.34|8.47|8.27|82
1653195600000|2022-05-22 05:00:00|8.47|8.27|8.5|8.3|8.52|8.32|8.47|8.27|20
1653199200000|2022-05-22 06:00:00|8.51|8.31|8.54|8.34|8.55|8.35|8.5|8.3|28
1653202800000|2022-05-22 07:00:00|8.53|8.33|8.54|8.34|8.55|8.35|8.51|8.31|54
1653206400000|2022-05-22 08:00:00|8.55|8.35|8.56|8.36|8.57|8.37|8.54|8.34|42
1653210000000|2022-05-22 09:00:00|8.57|8.37|8.72|8.52|8.73|8.53|8.56|8.36|164
1653213600000|2022-05-22 10:00:00|8.73|8.53|8.72|8.52|8.75|8.55|8.7|8.5|74
1653217200000|2022-05-22 11:00:00|8.71|8.51|8.63|8.43|8.73|8.53|8.62|8.42|109
1653220800000|2022-05-22 12:00:00|8.62|8.42|8.71|8.51|8.73|8.53|8.62|8.42|104
1653224400000|2022-05-22 13:00:00|8.72|8.52|8.7|8.5|8.74|8.54|8.67|8.47|59
1653228000000|2022-05-22 14:00:00|8.71|8.51|8.68|8.48|8.72|8.52|8.66|8.46|98
1653231600000|2022-05-22 15:00:00|8.69|8.49|8.6|8.4|8.69|8.49|8.57|8.37|152
1653235200000|2022-05-22 16:00:00|8.61|8.41|8.6|8.4|8.61|8.41|8.53|8.33|118
1653238800000|2022-05-22 17:00:00|8.61|8.41|8.6|8.4|8.64|8.44|8.59|8.39|170
1653242400000|2022-05-22 18:00:00|8.59|8.39|8.63|8.43|8.64|8.44|8.58|8.38|57
1653246000000|2022-05-22 19:00:00|8.62|8.42|8.58|8.38|8.64|8.44|8.58|8.38|95
1653249600000|2022-05-22 20:00:00|8.59|8.39|8.61|8.41|8.64|8.44|8.59|8.39|43
1653253200000|2022-05-22 21:00:00|8.6|8.4|8.62|8.42|8.63|8.43|8.6|8.4|21
1653256800000|2022-05-22 22:00:00|8.63|8.43|8.69|8.49|8.73|8.53|8.63|8.43|131
1653260400000|2022-05-22 23:00:00|8.7|8.5|8.68|8.48|8.73|8.53|8.67|8.47|93
1653264000000|2022-05-23 00:00:00|8.67|8.47|8.71|8.51|8.72|8.52|8.65|8.45|127
1653267600000|2022-05-23 01:00:00|8.7|8.5|8.66|8.46|8.7|8.5|8.65|8.45|49
1653271200000|2022-05-23 02:00:00|8.65|8.45|8.64|8.44|8.66|8.46|8.62|8.42|74
1653274800000|2022-05-23 03:00:00|8.65|8.45|8.65|8.45|8.66|8.46|8.64|8.44|61
1653278400000|2022-05-23 04:00:00|8.66|8.46|8.66|8.46|8.7|8.5|8.65|8.45|103
1653282000000|2022-05-23 05:00:00|8.67|8.47|8.69|8.49|8.69|8.49|8.65|8.45|81
1653285600000|2022-05-23 06:00:00|8.68|8.48|8.77|8.57|8.8|8.6|8.68|8.48|108
1653289200000|2022-05-23 07:00:00|8.78|8.58|8.88|8.68|8.93|8.73|8.74|8.54|207
1653292800000|2022-05-23 08:00:00|8.89|8.69|8.8|8.6|8.89|8.69|8.79|8.59|102
1653296400000|2022-05-23 09:00:00|8.79|8.59|8.81|8.61|8.83|8.63|8.77|8.57|63
1653300000000|2022-05-23 10:00:00|8.82|8.62|8.84|8.64|8.84|8.64|8.81|8.61|55
1653303600000|2022-05-23 11:00:00|8.83|8.63|8.85|8.65|8.89|8.69|8.82|8.62|89
1653307200000|2022-05-23 12:00:00|8.84|8.64|8.83|8.63|8.93|8.73|8.8|8.6|134
1653310800000|2022-05-23 13:00:00|8.82|8.62|8.79|8.59|8.86|8.66|8.74|8.54|524
1653314400000|2022-05-23 14:00:00|8.78|8.58|8.7|8.6|8.79|8.61|8.68|8.48|501
1653318000000|2022-05-23 15:00:00|8.71|8.61|8.77|8.67|8.84|8.74|8.7|8.6|271
1653321600000|2022-05-23 16:00:00|8.78|8.68|8.75|8.65|8.84|8.74|8.73|8.63|306
1653325200000|2022-05-23 17:00:00|8.76|8.66|8.7|8.6|8.76|8.66|8.69|8.59|251
1653328800000|2022-05-23 18:00:00|8.69|8.59|8.6|8.5|8.71|8.61|8.58|8.48|186
1653332400000|2022-05-23 19:00:00|8.59|8.49|8.42|8.32|8.59|8.49|8.41|8.31|486
1653336000000|2022-05-23 20:00:00|8.41|8.31|8.51|8.41|8.53|8.43|8.4|8.3|299
1653339600000|2022-05-23 21:00:00|8.52|8.42|8.5|8.4|8.54|8.44|8.5|8.4|123
1653343200000|2022-05-23 22:00:00|8.51|8.41|8.38|8.28|8.51|8.41|8.3|8.2|355
1653346800000|2022-05-23 23:00:00|8.37|8.27|8.38|8.28|8.38|8.28|8.26|8.16|416
1653350400000|2022-05-24 00:00:00|8.39|8.29|8.39|8.29|8.41|8.31|8.34|8.24|249
1653354000000|2022-05-24 01:00:00|8.38|8.28|8.44|8.34|8.45|8.35|8.37|8.27|103
1653357600000|2022-05-24 02:00:00|8.45|8.35|8.46|8.36|8.47|8.37|8.42|8.32|208
1653361200000|2022-05-24 03:00:00|8.47|8.37|8.47|8.37|8.47|8.37|8.45|8.35|87
1653364800000|2022-05-24 04:00:00|8.46|8.36|8.44|8.34|8.48|8.38|8.43|8.33|199
1653368400000|2022-05-24 05:00:00|8.43|8.33|8.43|8.33|8.46|8.36|8.43|8.33|33
1653372000000|2022-05-24 06:00:00|8.44|8.34|8.42|8.32|8.46|8.36|8.39|8.29|137
1653375600000|2022-05-24 07:00:00|8.43|8.33|8.46|8.36|8.47|8.37|8.4|8.3|170
1653379200000|2022-05-24 08:00:00|8.45|8.35|8.34|8.24|8.46|8.36|8.31|8.21|140
1653382800000|2022-05-24 09:00:00|8.35|8.25|8.37|8.27|8.4|8.3|8.3|8.2|291
1653386400000|2022-05-24 10:00:00|8.38|8.28|8.4|8.3|8.41|8.31|8.36|8.26|235
1653390000000|2022-05-24 11:00:00|8.41|8.31|8.41|8.31|8.43|8.33|8.36|8.26|125
1653393600000|2022-05-24 12:00:00|8.42|8.32|8.37|8.27|8.43|8.33|8.33|8.23|152
1653397200000|2022-05-24 13:00:00|8.38|8.28|8.17|8.07|8.39|8.29|8.13|8.03|407
1653400800000|2022-05-24 14:00:00|8.18|8.08|8.2|8.1|8.24|8.14|8.07|7.97|649
1653404400000|2022-05-24 15:00:00|8.19|8.09|8.32|8.22|8.38|8.28|8.19|8.09|397
1653408000000|2022-05-24 16:00:00|8.33|8.23|8.32|8.22|8.39|8.29|8.27|8.17|412
1653411600000|2022-05-24 17:00:00|8.31|8.21|8.3|8.2|8.32|8.22|8.24|8.14|272
1653415200000|2022-05-24 18:00:00|8.31|8.21|8.29|8.19|8.38|8.28|8.27|8.17|323
1653418800000|2022-05-24 19:00:00|8.28|8.18|8.34|8.24|8.37|8.27|8.27|8.17|267
1653422400000|2022-05-24 20:00:00|8.35|8.25|8.36|8.26|8.37|8.27|8.31|8.21|100
1653426000000|2022-05-24 21:00:00|8.37|8.27|8.38|8.28|8.39|8.29|8.34|8.24|136
1653429600000|2022-05-24 22:00:00|8.39|8.29|8.38|8.28|8.41|8.31|8.36|8.26|80
1653433200000|2022-05-24 23:00:00|8.39|8.29|8.41|8.31|8.43|8.33|8.37|8.27|77
1653436800000|2022-05-25 00:00:00|8.42|8.32|8.36|8.26|8.44|8.34|8.35|8.25|87
1653440400000|2022-05-25 01:00:00|8.35|8.25|8.39|8.29|8.39|8.29|8.31|8.21|95
1653444000000|2022-05-25 02:00:00|8.38|8.28|8.47|8.37|8.5|8.4|8.37|8.27|208
1653447600000|2022-05-25 03:00:00|8.48|8.38|8.44|8.34|8.48|8.38|8.41|8.31|259
1653451200000|2022-05-25 04:00:00|8.45|8.35|8.41|8.31|8.45|8.35|8.4|8.3|71
1653454800000|2022-05-25 05:00:00|8.4|8.3|8.36|8.26|8.45|8.35|8.35|8.25|147
1653458400000|2022-05-25 06:00:00|8.37|8.27|8.35|8.25|8.37|8.27|8.3|8.2|251
1653462000000|2022-05-25 07:00:00|8.36|8.26|8.33|8.23|8.38|8.28|8.33|8.23|140
1653465600000|2022-05-25 08:00:00|8.34|8.24|8.36|8.26|8.37|8.27|8.27|8.17|151
1653469200000|2022-05-25 09:00:00|8.35|8.25|8.39|8.29|8.39|8.29|8.33|8.23|165
1653472800000|2022-05-25 10:00:00|8.38|8.28|8.33|8.23|8.39|8.29|8.33|8.23|166
1653476400000|2022-05-25 11:00:00|8.34|8.24|8.29|8.19|8.36|8.26|8.26|8.16|200
1653480000000|2022-05-25 12:00:00|8.28|8.18|8.31|8.21|8.32|8.22|8.27|8.17|166
1653483600000|2022-05-25 13:00:00|8.32|8.22|8.38|8.28|8.4|8.3|8.3|8.2|419
1653487200000|2022-05-25 14:00:00|8.37|8.27|8.36|8.26|8.4|8.3|8.35|8.25|304
1653490800000|2022-05-25 15:00:00|8.37|8.27|8.35|8.25|8.39|8.29|8.33|8.23|253
1653494400000|2022-05-25 16:00:00|8.36|8.26|8.32|8.22|8.36|8.26|8.3|8.2|173
1653498000000|2022-05-25 17:00:00|8.33|8.23|8.35|8.25|8.36|8.26|8.31|8.21|197
1653501600000|2022-05-25 18:00:00|8.34|8.24|8.37|8.27|8.41|8.31|8.29|8.19|492
1653505200000|2022-05-25 19:00:00|8.36|8.26|8.33|8.23|8.4|8.3|8.32|8.22|184
1653508800000|2022-05-25 20:00:00|8.34|8.24|8.39|8.29|8.39|8.29|8.33|8.23|164
1653512400000|2022-05-25 21:00:00|8.4|8.3|8.41|8.31|8.42|8.32|8.38|8.28|110
1653516000000|2022-05-25 22:00:00|8.42|8.32|8.4|8.3|8.43|8.33|8.37|8.27|229
1653519600000|2022-05-25 23:00:00|8.41|8.31|8.34|8.24|8.41|8.31|8.33|8.23|86
1653523200000|2022-05-26 00:00:00|8.33|8.23|8.4|8.3|8.42|8.32|8.33|8.23|174
1653526800000|2022-05-26 01:00:00|8.41|8.31|8.35|8.25|8.41|8.31|8.34|8.24|185
1653530400000|2022-05-26 02:00:00|8.34|8.24|8.37|8.27|8.38|8.28|8.34|8.24|136
1653534000000|2022-05-26 03:00:00|8.38|8.28|8.35|8.25|8.38|8.28|8.31|8.21|106
1653537600000|2022-05-26 04:00:00|8.34|8.24|8.3|8.2|8.36|8.26|8.29|8.19|193
1653541200000|2022-05-26 05:00:00|8.31|8.21|8.11|8.01|8.32|8.22|8.07|7.97|335
1653544800000|2022-05-26 06:00:00|8.1|8|8.12|8.02|8.14|8.04|8.06|7.96|331
1653548400000|2022-05-26 07:00:00|8.11|8.01|8.11|8.01|8.12|8.02|8.06|7.96|241
1653552000000|2022-05-26 08:00:00|8.12|8.02|7.82|7.72|8.12|8.02|7.72|7.62|611
1653555600000|2022-05-26 09:00:00|7.81|7.71|7.86|7.76|7.88|7.78|7.78|7.68|242
1653559200000|2022-05-26 10:00:00|7.87|7.77|7.85|7.75|7.87|7.77|7.84|7.74|91
1653562800000|2022-05-26 11:00:00|7.84|7.74|7.84|7.74|7.87|7.77|7.77|7.67|347
1653566400000|2022-05-26 12:00:00|7.83|7.73|7.86|7.76|7.89|7.79|7.82|7.72|220
1653570000000|2022-05-26 13:00:00|7.87|7.77|7.81|7.71|7.87|7.77|7.56|7.46|1036
1653573600000|2022-05-26 14:00:00|7.82|7.72|7.97|7.87|8|7.9|7.81|7.71|712
1653577200000|2022-05-26 15:00:00|7.96|7.86|7.99|7.89|8.02|7.92|7.94|7.84|382
1653580800000|2022-05-26 16:00:00|8|7.9|8.03|7.93|8.1|8|7.99|7.89|436
1653584400000|2022-05-26 17:00:00|8.04|7.94|8.04|7.94|8.06|7.96|8|7.9|219
1653588000000|2022-05-26 18:00:00|8.05|7.95|7.95|7.85|8.05|7.95|7.95|7.85|255
1653591600000|2022-05-26 19:00:00|7.96|7.86|7.89|7.79|7.97|7.87|7.88|7.78|298
1653595200000|2022-05-26 20:00:00|7.88|7.78|7.9|7.8|7.92|7.82|7.86|7.76|271
1653598800000|2022-05-26 21:00:00|7.91|7.81|7.96|7.86|7.96|7.86|7.9|7.8|270
1653602400000|2022-05-26 22:00:00|7.95|7.85|7.95|7.85|7.99|7.89|7.93|7.83|243
1653606000000|2022-05-26 23:00:00|7.96|7.86|7.83|7.73|8.23|8.13|7.82|7.72|475
1653609600000|2022-05-27 00:00:00|7.84|7.74|7.87|7.77|7.92|7.82|7.83|7.73|396
1653613200000|2022-05-27 01:00:00|7.86|7.76|7.76|7.66|7.9|7.8|7.74|7.64|425
1653616800000|2022-05-27 02:00:00|7.77|7.67|7.8|7.7|7.86|7.76|7.7|7.6|542
1653620400000|2022-05-27 03:00:00|7.79|7.69|7.88|7.78|7.94|7.84|7.79|7.69|390
1653624000000|2022-05-27 04:00:00|7.89|7.79|7.77|7.67|7.91|7.81|7.75|7.65|399
1653627600000|2022-05-27 05:00:00|7.78|7.68|7.75|7.65|7.82|7.72|7.66|7.56|476
1653631200000|2022-05-27 06:00:00|7.74|7.64|7.82|7.72|7.84|7.74|7.66|7.56|525
1653634800000|2022-05-27 07:00:00|7.81|7.71|7.8|7.7|7.88|7.78|7.78|7.68|348
1653638400000|2022-05-27 08:00:00|7.79|7.69|7.77|7.67|7.84|7.74|7.75|7.65|221
1653642000000|2022-05-27 09:00:00|7.78|7.68|7.84|7.74|7.84|7.74|7.76|7.66|177
1653645600000|2022-05-27 10:00:00|7.83|7.73|7.76|7.66|7.87|7.77|7.75|7.65|174
1653649200000|2022-05-27 11:00:00|7.77|7.67|7.82|7.72|7.89|7.79|7.75|7.65|224
1653652800000|2022-05-27 12:00:00|7.81|7.71|7.91|7.81|7.95|7.85|7.79|7.69|379
1653656400000|2022-05-27 13:00:00|7.9|7.8|8|7.9|8|7.9|7.89|7.79|387
1653660000000|2022-05-27 14:00:00|7.99|7.89|7.84|7.74|8|7.9|7.81|7.71|436
1653663600000|2022-05-27 15:00:00|7.83|7.73|8.38|8.28|9|8.9|7.78|7.68|2165
1653667200000|2022-05-27 16:00:00|8.37|8.27|8.25|8.15|8.52|8.42|8.21|8.11|1663
1653670800000|2022-05-27 17:00:00|8.24|8.14|8.09|7.99|8.31|8.21|8.02|7.92|1091
1653674400000|2022-05-27 18:00:00|8.08|7.98|8|7.9|8.14|8.04|7.92|7.82|775
1653678000000|2022-05-27 19:00:00|7.99|7.89|8.06|7.96|8.12|8.02|7.94|7.84|670
1653681600000|2022-05-27 20:00:00|8.05|7.95|8.16|8.06|8.2|8.1|8.03|7.93|522
1653721200000|2022-05-28 07:00:00|8.33|8.23|8.27|8.17|8.35|8.25|8.25|8.15|123
1653724800000|2022-05-28 08:00:00|8.26|8.16|8.23|8.13|8.3|8.2|8.22|8.12|240
1653728400000|2022-05-28 09:00:00|8.22|8.12|8.21|8.11|8.26|8.16|8.19|8.09|250
1653732000000|2022-05-28 10:00:00|8.2|8.1|8.21|8.11|8.23|8.13|8.17|8.07|240
1653735600000|2022-05-28 11:00:00|8.2|8.1|8.17|8.07|8.26|8.16|8.13|8.03|412
1653739200000|2022-05-28 12:00:00|8.16|8.06|8.22|8.12|8.23|8.13|8.14|8.04|185
1653742800000|2022-05-28 13:00:00|8.21|8.11|8.22|8.12|8.28|8.18|8.2|8.1|300
1653746400000|2022-05-28 14:00:00|8.23|8.13|8.18|8.08|8.24|8.14|8.16|8.06|162
1653750000000|2022-05-28 15:00:00|8.19|8.09|8.24|8.14|8.3|8.2|8.18|8.08|218
1653753600000|2022-05-28 16:00:00|8.23|8.13|8.25|8.15|8.31|8.21|8.21|8.11|273
1653757200000|2022-05-28 17:00:00|8.24|8.14|8.2|8.1|8.27|8.17|8.18|8.08|381
1653760800000|2022-05-28 18:00:00|8.21|8.11|8.25|8.15|8.26|8.16|8.2|8.1|115
1653764400000|2022-05-28 19:00:00|8.24|8.14|8.22|8.12|8.25|8.15|8.19|8.09|93
1653768000000|2022-05-28 20:00:00|8.21|8.11|8.22|8.12|8.23|8.13|8.19|8.09|120
1653771600000|2022-05-28 21:00:00|8.23|8.13|8.21|8.11|8.23|8.13|8.19|8.09|269
1653775200000|2022-05-28 22:00:00|8.2|8.1|8.18|8.08|8.21|8.11|8.17|8.07|49
1653778800000|2022-05-28 23:00:00|8.19|8.09|8.23|8.13|8.28|8.18|8.18|8.08|167
1653782400000|2022-05-29 00:00:00|8.24|8.14|8.2|8.1|8.27|8.17|8.2|8.1|187
1653786000000|2022-05-29 01:00:00|8.19|8.09|8.14|8.04|8.21|8.11|8.09|7.99|192
1653789600000|2022-05-29 02:00:00|8.13|8.03|8.08|7.98|8.13|8.03|8.03|7.93|174
1653793200000|2022-05-29 03:00:00|8.07|7.97|8.11|8.01|8.13|8.03|8.06|7.96|79
1653796800000|2022-05-29 04:00:00|8.12|8.02|8.13|8.03|8.15|8.05|8.11|8.01|40
1653800400000|2022-05-29 05:00:00|8.12|8.02|8.16|8.06|8.16|8.06|8.11|8.01|51
1653804000000|2022-05-29 06:00:00|8.15|8.05|8.13|8.03|8.19|8.09|8.12|8.02|83
1653807600000|2022-05-29 07:00:00|8.14|8.04|8.16|8.06|8.17|8.07|8.13|8.03|53
1653811200000|2022-05-29 08:00:00|8.15|8.05|8.2|8.1|8.22|8.12|8.15|8.05|120
1653814800000|2022-05-29 09:00:00|8.21|8.11|8.17|8.07|8.21|8.11|8.16|8.06|63
1653818400000|2022-05-29 10:00:00|8.18|8.08|8.21|8.11|8.24|8.14|8.18|8.08|92
1653822000000|2022-05-29 11:00:00|8.22|8.12|8.28|8.18|8.29|8.19|8.2|8.1|107
1653825600000|2022-05-29 12:00:00|8.27|8.17|8.27|8.17|8.33|8.23|8.25|8.15|237
1653829200000|2022-05-29 13:00:00|8.28|8.18|8.27|8.17|8.32|8.22|8.26|8.16|218
1653832800000|2022-05-29 14:00:00|8.28|8.18|8.3|8.2|8.38|8.28|8.26|8.16|133
1653836400000|2022-05-29 15:00:00|8.29|8.19|8.26|8.16|8.29|8.19|8.23|8.13|104
1653840000000|2022-05-29 16:00:00|8.24|8.14|8.27|8.17|8.29|8.19|8.24|8.14|156
1653843600000|2022-05-29 17:00:00|8.26|8.16|8.25|8.15|8.29|8.19|8.24|8.14|126
1653847200000|2022-05-29 18:00:00|8.24|8.14|8.22|8.12|8.27|8.17|8.21|8.11|145
1653850800000|2022-05-29 19:00:00|8.23|8.13|8.22|8.12|8.24|8.14|8.2|8.1|84
1653854400000|2022-05-29 20:00:00|8.21|8.11|8.27|8.17|8.28|8.18|8.21|8.11|87
1653858000000|2022-05-29 21:00:00|8.26|8.16|8.31|8.21|8.32|8.22|8.25|8.15|158
1653861600000|2022-05-29 22:00:00|8.32|8.22|8.31|8.21|8.35|8.25|8.28|8.18|170
1653865200000|2022-05-29 23:00:00|8.3|8.2|8.32|8.22|8.35|8.25|8.3|8.2|145
1653868800000|2022-05-30 00:00:00|8.31|8.21|8.27|8.17|8.32|8.22|8.26|8.16|249
1653872400000|2022-05-30 01:00:00|8.28|8.18|8.43|8.33|8.43|8.33|8.27|8.17|302
1653876000000|2022-05-30 02:00:00|8.44|8.34|8.5|8.4|8.56|8.46|8.43|8.33|515
1653879600000|2022-05-30 03:00:00|8.51|8.41|8.5|8.4|8.53|8.43|8.47|8.37|204
1653883200000|2022-05-30 04:00:00|8.49|8.39|8.46|8.36|8.51|8.41|8.45|8.35|282
1653886800000|2022-05-30 05:00:00|8.47|8.37|8.55|8.45|8.55|8.45|8.46|8.36|285
1653890400000|2022-05-30 06:00:00|8.54|8.44|8.65|8.55|8.69|8.59|8.54|8.44|632
1653894000000|2022-05-30 07:00:00|8.66|8.56|8.62|8.52|8.67|8.57|8.61|8.51|405
1653897600000|2022-05-30 08:00:00|8.63|8.53|8.59|8.49|8.64|8.54|8.57|8.47|459
1653901200000|2022-05-30 09:00:00|8.6|8.5|8.56|8.46|8.6|8.5|8.52|8.42|413
1653904800000|2022-05-30 10:00:00|8.57|8.47|8.54|8.44|8.58|8.48|8.52|8.42|478
1653908400000|2022-05-30 11:00:00|8.53|8.43|8.58|8.48|8.58|8.48|8.53|8.43|358
1653912000000|2022-05-30 12:00:00|8.57|8.47|8.52|8.42|8.62|8.52|8.46|8.36|584
1653915600000|2022-05-30 13:00:00|8.53|8.43|8.5|8.4|8.55|8.45|8.44|8.34|592
1653919200000|2022-05-30 14:00:00|8.49|8.39|8.54|8.44|8.57|8.47|8.49|8.39|496
1653922800000|2022-05-30 15:00:00|8.53|8.43|8.55|8.45|8.59|8.49|8.53|8.43|481
1653926400000|2022-05-30 16:00:00|8.56|8.46|8.55|8.45|8.61|8.51|8.53|8.43|452
1653930000000|2022-05-30 17:00:00|8.54|8.44|8.58|8.48|8.61|8.51|8.53|8.43|313
1653933600000|2022-05-30 18:00:00|8.57|8.47|8.55|8.45|8.59|8.49|8.54|8.44|315
1653937200000|2022-05-30 19:00:00|8.54|8.44|8.56|8.46|8.6|8.5|8.54|8.44|337
1653940800000|2022-05-30 20:00:00|8.55|8.45|8.68|8.58|8.74|8.64|8.54|8.44|728
1653944400000|2022-05-30 21:00:00|8.69|8.59|8.77|8.67|8.83|8.73|8.65|8.55|515
1653948000000|2022-05-30 22:00:00|8.78|8.68|8.85|8.75|8.9|8.8|8.72|8.62|604
1653951600000|2022-05-30 23:00:00|8.86|8.76|8.85|8.75|8.89|8.79|8.79|8.69|746
1653955200000|2022-05-31 00:00:00|8.84|8.74|8.77|8.67|8.9|8.8|8.76|8.66|538
1653958800000|2022-05-31 01:00:00|8.76|8.66|8.74|8.64|8.77|8.67|8.71|8.61|547
1653962400000|2022-05-31 02:00:00|8.75|8.65|8.82|8.72|8.83|8.73|8.73|8.63|482
1653966000000|2022-05-31 03:00:00|8.83|8.73|8.81|8.71|8.86|8.76|8.78|8.68|497
1653969600000|2022-05-31 04:00:00|8.8|8.7|8.76|8.66|8.81|8.71|8.75|8.65|283
1653973200000|2022-05-31 05:00:00|8.77|8.67|8.7|8.6|8.83|8.73|8.7|8.6|544
1653976800000|2022-05-31 06:00:00|8.71|8.61|8.63|8.53|8.71|8.61|8.59|8.49|583
1653980400000|2022-05-31 07:00:00|8.62|8.52|8.69|8.59|8.69|8.59|8.61|8.51|626
1653984000000|2022-05-31 08:00:00|8.7|8.6|8.7|8.6|8.74|8.64|8.68|8.58|395
1653987600000|2022-05-31 09:00:00|8.69|8.59|8.64|8.54|8.7|8.6|8.62|8.52|448
1653991200000|2022-05-31 10:00:00|8.63|8.53|8.67|8.57|8.7|8.6|8.61|8.51|439
1653994800000|2022-05-31 11:00:00|8.68|8.58|8.68|8.58|8.7|8.6|8.64|8.54|391
1653998400000|2022-05-31 12:00:00|8.67|8.57|8.6|8.5|8.69|8.59|8.57|8.47|388
1654002000000|2022-05-31 13:00:00|8.61|8.51|8.44|8.34|8.67|8.57|8.41|8.31|722
1654005600000|2022-05-31 14:00:00|8.43|8.33|8.52|8.42|8.53|8.43|8.36|8.26|866
1654009200000|2022-05-31 15:00:00|8.53|8.43|8.61|8.51|8.63|8.53|8.49|8.39|567
1654012800000|2022-05-31 16:00:00|8.6|8.5|8.62|8.52|8.67|8.57|8.54|8.44|555
1654016400000|2022-05-31 17:00:00|8.63|8.53|8.64|8.54|8.73|8.63|8.61|8.51|422
1654020000000|2022-05-31 18:00:00|8.63|8.53|8.62|8.52|8.76|8.66|8.61|8.51|695
1654023600000|2022-05-31 19:00:00|8.61|8.51|8.65|8.55|8.67|8.57|8.61|8.51|525
1654027200000|2022-05-31 20:00:00|8.66|8.56|8.69|8.59|8.69|8.59|8.64|8.54|330
1654030800000|2022-05-31 21:00:00|8.7|8.6|8.65|8.55|8.7|8.6|8.64|8.54|188
1654034400000|2022-05-31 22:00:00|8.64|8.54|8.69|8.59|8.7|8.6|8.62|8.52|404
1654038000000|2022-05-31 23:00:00|8.68|8.58|8.64|8.54|8.69|8.59|8.61|8.51|377
1654041600000|2022-06-01 00:00:00|8.63|8.53|8.73|8.63|8.75|8.65|8.59|8.49|617
1654045200000|2022-06-01 01:00:00|8.72|8.62|8.71|8.61|8.74|8.64|8.66|8.56|444
1654048800000|2022-06-01 02:00:00|8.72|8.62|8.66|8.56|8.72|8.62|8.62|8.52|463
1654052400000|2022-06-01 03:00:00|8.65|8.55|8.6|8.5|8.66|8.56|8.58|8.48|356
1654056000000|2022-06-01 04:00:00|8.61|8.51|8.64|8.54|8.64|8.54|8.57|8.47|438
1654059600000|2022-06-01 05:00:00|8.63|8.53|8.63|8.53|8.64|8.54|8.59|8.49|431
1654063200000|2022-06-01 06:00:00|8.62|8.52|8.63|8.53|8.65|8.55|8.61|8.51|304
1654066800000|2022-06-01 07:00:00|8.62|8.52|8.59|8.49|8.66|8.56|8.58|8.48|468
1654070400000|2022-06-01 08:00:00|8.6|8.5|8.62|8.52|8.63|8.53|8.58|8.48|591
1654074000000|2022-06-01 09:00:00|8.63|8.53|8.77|8.67|8.8|8.7|8.62|8.52|318
1654077600000|2022-06-01 10:00:00|8.78|8.68|8.82|8.72|8.99|8.89|8.75|8.65|552
1654081200000|2022-06-01 11:00:00|8.83|8.73|8.72|8.62|8.84|8.74|8.68|8.58|450
1654084800000|2022-06-01 12:00:00|8.73|8.63|8.75|8.65|8.79|8.69|8.67|8.57|403
1654088400000|2022-06-01 13:00:00|8.76|8.66|8.76|8.66|8.83|8.73|8.72|8.62|601
1654092000000|2022-06-01 14:00:00|8.75|8.65|8.56|8.46|8.77|8.67|8.52|8.42|576
1654095600000|2022-06-01 15:00:00|8.57|8.47|8.46|8.36|8.57|8.47|8.45|8.35|564
1654099200000|2022-06-01 16:00:00|8.45|8.35|8.35|8.25|8.46|8.36|8.3|8.2|823
1654102800000|2022-06-01 17:00:00|8.34|8.24|8.3|8.2|8.36|8.26|8.24|8.14|573
1654106400000|2022-06-01 18:00:00|8.29|8.19|8.23|8.13|8.31|8.21|8.22|8.12|531
1654110000000|2022-06-01 19:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.17|8.07|424
1654113600000|2022-06-01 20:00:00|8.24|8.14|8.07|7.97|8.24|8.14|7.93|7.83|623
1654117200000|2022-06-01 21:00:00|8.08|7.98|8.07|7.97|8.12|8.02|8.07|7.97|174
1654120800000|2022-06-01 22:00:00|8.06|7.96|8.14|8.04|8.15|8.05|8.05|7.95|221
1654124400000|2022-06-01 23:00:00|8.15|8.05|8.15|8.05|8.2|8.1|8.13|8.03|297
1654128000000|2022-06-02 00:00:00|8.16|8.06|8.11|8.01|8.16|8.06|8.05|7.95|394
1654131600000|2022-06-02 01:00:00|8.12|8.02|8.12|8.02|8.16|8.06|8.09|7.99|403
1654135200000|2022-06-02 02:00:00|8.13|8.03|8.15|8.05|8.16|8.06|8.11|8.01|375
1654138800000|2022-06-02 03:00:00|8.14|8.04|8.11|8.01|8.16|8.06|8.1|8|348
1654142400000|2022-06-02 04:00:00|8.12|8.02|8.12|8.02|8.14|8.04|8.08|7.98|263
1654146000000|2022-06-02 05:00:00|8.11|8.01|8.15|8.05|8.16|8.06|8.08|7.98|335
1654149600000|2022-06-02 06:00:00|8.16|8.06|8.18|8.08|8.18|8.08|8.14|8.04|47
1654153200000|2022-06-02 07:00:00|8.19|8.09|8.18|8.08|8.21|8.11|8.16|8.06|288
1654156800000|2022-06-02 08:00:00|8.17|8.07|8.18|8.08|8.2|8.1|8.16|8.06|304
1654160400000|2022-06-02 09:00:00|8.19|8.09|8.16|8.06|8.2|8.1|8.13|8.03|240
1654164000000|2022-06-02 10:00:00|8.17|8.07|8.19|8.09|8.22|8.12|8.14|8.04|207
1654167600000|2022-06-02 11:00:00|8.18|8.08|8.26|8.16|8.27|8.17|8.17|8.07|327
1654171200000|2022-06-02 12:00:00|8.27|8.17|8.23|8.13|8.27|8.17|8.21|8.11|479
1654174800000|2022-06-02 13:00:00|8.22|8.12|8.16|8.06|8.25|8.15|8.07|7.97|667
1654178400000|2022-06-02 14:00:00|8.15|8.05|8.2|8.1|8.23|8.13|8.15|8.05|484
1654182000000|2022-06-02 15:00:00|8.19|8.09|8.24|8.14|8.28|8.18|8.19|8.09|438
1654185600000|2022-06-02 16:00:00|8.23|8.13|8.28|8.18|8.3|8.2|8.22|8.12|158
1654189200000|2022-06-02 17:00:00|8.29|8.19|8.25|8.15|8.32|8.22|8.23|8.13|297
1654192800000|2022-06-02 18:00:00|8.24|8.14|8.25|8.15|8.29|8.19|8.22|8.12|416
1654196400000|2022-06-02 19:00:00|8.26|8.16|8.27|8.17|8.27|8.17|8.22|8.12|358
1654200000000|2022-06-02 20:00:00|8.26|8.16|8.27|8.17|8.29|8.19|8.26|8.16|146
1654203600000|2022-06-02 21:00:00|8.28|8.18|8.31|8.21|8.31|8.21|8.28|8.18|90
1654207200000|2022-06-02 22:00:00|8.32|8.22|8.32|8.22|8.36|8.26|8.3|8.2|403
1654210800000|2022-06-02 23:00:00|8.33|8.23|8.32|8.22|8.35|8.25|8.32|8.22|530
1654214400000|2022-06-03 00:00:00|8.33|8.23|8.29|8.19|8.33|8.23|8.27|8.17|499
1654218000000|2022-06-03 01:00:00|8.28|8.18|8.33|8.23|8.34|8.24|8.28|8.18|336
1654221600000|2022-06-03 02:00:00|8.34|8.24|8.3|8.2|8.34|8.24|8.3|8.2|271
1654225200000|2022-06-03 03:00:00|8.31|8.21|8.32|8.22|8.33|8.23|8.29|8.19|286
1654228800000|2022-06-03 04:00:00|8.33|8.23|8.28|8.18|8.33|8.23|8.27|8.17|254
1654232400000|2022-06-03 05:00:00|8.29|8.19|8.31|8.21|8.32|8.22|8.26|8.16|381
1654236000000|2022-06-03 06:00:00|8.3|8.2|8.27|8.17|8.32|8.22|8.27|8.17|302
1654239600000|2022-06-03 07:00:00|8.28|8.18|8.24|8.14|8.29|8.19|8.23|8.13|513
1654243200000|2022-06-03 08:00:00|8.25|8.15|8.23|8.13|8.27|8.17|8.21|8.11|299
1654246800000|2022-06-03 09:00:00|8.22|8.12|8.18|8.08|8.24|8.14|8.15|8.05|418
1654250400000|2022-06-03 10:00:00|8.19|8.09|8.07|7.97|8.19|8.09|8.06|7.96|587
1654254000000|2022-06-03 11:00:00|8.08|7.98|8.12|8.02|8.16|8.06|8.03|7.93|561
1654257600000|2022-06-03 12:00:00|8.11|8.01|7.99|7.89|8.2|8.1|7.99|7.89|865
1654261200000|2022-06-03 13:00:00|8|7.9|8.1|8|8.1|8|7.98|7.88|783
1654264800000|2022-06-03 14:00:00|8.09|7.99|8.06|7.96|8.12|8.02|8.02|7.92|632
1654268400000|2022-06-03 15:00:00|8.07|7.97|8.05|7.95|8.08|7.98|8.02|7.92|495
1654272000000|2022-06-03 16:00:00|8.06|7.96|8.05|7.95|8.07|7.97|8.01|7.91|480
1654275600000|2022-06-03 17:00:00|8.06|7.96|8.06|7.96|8.08|7.98|8.03|7.93|417
1654279200000|2022-06-03 18:00:00|8.05|7.95|8.08|7.98|8.08|7.98|8.02|7.92|410
1654282800000|2022-06-03 19:00:00|8.07|7.97|8.12|8.02|8.12|8.02|8.06|7.96|364
1654286400000|2022-06-03 20:00:00|8.11|8.01|8.13|8.03|8.14|8.04|8.1|8|249
1654326000000|2022-06-04 07:00:00|8.26|8.16|8.25|8.15|8.28|8.18|8.2|8.1|316
1654329600000|2022-06-04 08:00:00|8.24|8.14|8.25|8.15|8.3|8.2|8.23|8.13|492
1654333200000|2022-06-04 09:00:00|8.26|8.16|8.21|8.11|8.28|8.18|8.2|8.1|308
1654336800000|2022-06-04 10:00:00|8.22|8.12|8.2|8.1|8.25|8.15|8.18|8.08|501
1654340400000|2022-06-04 11:00:00|8.19|8.09|8.17|8.07|8.22|8.12|8.16|8.06|311
1654344000000|2022-06-04 12:00:00|8.18|8.08|8.12|8.02|8.18|8.08|8.1|8|411
1654347600000|2022-06-04 13:00:00|8.11|8.01|8.17|8.07|8.17|8.07|8.11|8.01|499
1654351200000|2022-06-04 14:00:00|8.16|8.06|8.2|8.1|8.24|8.14|8.11|8.01|491
1654354800000|2022-06-04 15:00:00|8.21|8.11|8.21|8.11|8.22|8.12|8.19|8.09|361
1654358400000|2022-06-04 16:00:00|8.2|8.1|8.18|8.08|8.21|8.11|8.17|8.07|189
1654362000000|2022-06-04 17:00:00|8.17|8.07|8.18|8.08|8.2|8.1|8.16|8.06|298
1654365600000|2022-06-04 18:00:00|8.19|8.09|8.21|8.11|8.22|8.12|8.18|8.08|253
1654369200000|2022-06-04 19:00:00|8.21|8.11|8.19|8.09|8.21|8.11|8.17|8.07|213
1654372800000|2022-06-04 20:00:00|8.18|8.08|8.21|8.11|8.22|8.12|8.18|8.08|126
1654376400000|2022-06-04 21:00:00|8.22|8.12|8.23|8.13|8.24|8.14|8.21|8.11|82
1654380000000|2022-06-04 22:00:00|8.22|8.12|8.2|8.1|8.27|8.17|8.2|8.1|189
1654383600000|2022-06-04 23:00:00|8.21|8.11|8.23|8.13|8.24|8.14|8.19|8.09|373
1654387200000|2022-06-05 00:00:00|8.24|8.14|8.18|8.08|8.25|8.15|8.18|8.08|367
1654390800000|2022-06-05 01:00:00|8.17|8.07|8.13|8.03|8.18|8.08|8.13|8.03|219
1654394400000|2022-06-05 02:00:00|8.12|8.02|8.16|8.06|8.16|8.06|8.12|8.02|165
1654398000000|2022-06-05 03:00:00|8.15|8.05|8.15|8.05|8.17|8.07|8.14|8.04|143
1654401600000|2022-06-05 04:00:00|8.14|8.04|8.14|8.04|8.15|8.05|8.11|8.01|127
1654405200000|2022-06-05 05:00:00|8.15|8.05|8.17|8.07|8.18|8.08|8.14|8.04|141
1654408800000|2022-06-05 06:00:00|8.16|8.06|8.16|8.06|8.18|8.08|8.15|8.05|73
1654412400000|2022-06-05 07:00:00|8.15|8.05|8.17|8.07|8.2|8.1|8.15|8.05|115
1654416000000|2022-06-05 08:00:00|8.18|8.08|8.23|8.13|8.24|8.14|8.17|8.07|250
1654419600000|2022-06-05 09:00:00|8.22|8.12|8.21|8.11|8.23|8.13|8.18|8.08|214
1654423200000|2022-06-05 10:00:00|8.2|8.1|8.19|8.09|8.23|8.13|8.18|8.08|112
1654426800000|2022-06-05 11:00:00|8.2|8.1|8.21|8.11|8.22|8.12|8.17|8.07|330
1654430400000|2022-06-05 12:00:00|8.2|8.1|8.21|8.11|8.22|8.12|8.2|8.1|126
1654434000000|2022-06-05 13:00:00|8.22|8.12|8.19|8.09|8.22|8.12|8.19|8.09|84
1654437600000|2022-06-05 14:00:00|8.18|8.08|8.23|8.13|8.24|8.14|8.18|8.08|196
1654441200000|2022-06-05 15:00:00|8.22|8.12|8.23|8.13|8.25|8.15|8.21|8.11|258
1654444800000|2022-06-05 16:00:00|8.22|8.12|8.2|8.1|8.27|8.17|8.18|8.08|447
1654448400000|2022-06-05 17:00:00|8.19|8.09|8.24|8.14|8.26|8.16|8.19|8.09|316
1654452000000|2022-06-05 18:00:00|8.25|8.15|8.23|8.13|8.25|8.15|8.23|8.13|173
1654455600000|2022-06-05 19:00:00|8.24|8.14|8.23|8.13|8.24|8.14|8.22|8.12|128
1654459200000|2022-06-05 20:00:00|8.24|8.14|8.23|8.13|8.25|8.15|8.22|8.12|204
1654462800000|2022-06-05 21:00:00|8.22|8.12|8.24|8.14|8.24|8.14|8.2|8.1|295
1654466400000|2022-06-05 22:00:00|8.23|8.13|8.22|8.12|8.26|8.16|8.21|8.11|476
1654470000000|2022-06-05 23:00:00|8.23|8.13|8.15|8.05|8.23|8.13|8.14|8.04|615
1654473600000|2022-06-06 00:00:00|8.16|8.06|8.27|8.17|8.28|8.18|8.14|8.04|654
1654477200000|2022-06-06 01:00:00|8.28|8.18|8.34|8.24|8.4|8.3|8.26|8.16|801
1654480800000|2022-06-06 02:00:00|8.35|8.25|8.31|8.21|8.38|8.28|8.29|8.19|679
1654484400000|2022-06-06 03:00:00|8.32|8.22|8.35|8.25|8.36|8.26|8.31|8.21|610
1654488000000|2022-06-06 04:00:00|8.36|8.26|8.36|8.26|8.38|8.28|8.35|8.25|725
1654491600000|2022-06-06 05:00:00|8.35|8.25|8.3|8.2|8.37|8.27|8.29|8.19|663
1654495200000|2022-06-06 06:00:00|8.31|8.21|8.37|8.27|8.38|8.28|8.3|8.2|769
1654498800000|2022-06-06 07:00:00|8.36|8.26|8.4|8.3|8.43|8.33|8.36|8.26|605
1654502400000|2022-06-06 08:00:00|8.39|8.29|8.44|8.34|8.46|8.36|8.39|8.29|620
1654506000000|2022-06-06 09:00:00|8.45|8.35|8.47|8.37|8.49|8.39|8.41|8.31|589
1654509600000|2022-06-06 10:00:00|8.48|8.38|8.49|8.39|8.52|8.42|8.46|8.36|604
1654513200000|2022-06-06 11:00:00|8.5|8.4|8.41|8.31|8.5|8.4|8.38|8.28|686
1654516800000|2022-06-06 12:00:00|8.42|8.32|8.41|8.31|8.48|8.38|8.38|8.28|635
1654520400000|2022-06-06 13:00:00|8.4|8.3|8.38|8.28|8.41|8.31|8.32|8.22|1061
1654524000000|2022-06-06 14:00:00|8.37|8.27|8.36|8.26|8.43|8.33|8.35|8.25|882
1654527600000|2022-06-06 15:00:00|8.37|8.27|8.36|8.26|8.37|8.27|8.27|8.17|1000
1654531200000|2022-06-06 16:00:00|8.35|8.25|8.26|8.16|8.36|8.26|8.23|8.13|1018
1654534800000|2022-06-06 17:00:00|8.25|8.15|8.27|8.17|8.27|8.17|8.21|8.11|1005
1654538400000|2022-06-06 18:00:00|8.26|8.16|8.23|8.13|8.28|8.18|8.22|8.12|714
1654542000000|2022-06-06 19:00:00|8.24|8.14|8.24|8.14|8.25|8.15|8.2|8.1|789
1654545600000|2022-06-06 20:00:00|8.23|8.13|8.25|8.15|8.25|8.15|8.19|8.09|531
1654549200000|2022-06-06 21:00:00|8.26|8.16|8.28|8.18|8.3|8.2|8.25|8.15|484
1654552800000|2022-06-06 22:00:00|8.27|8.17|8.26|8.16|8.29|8.19|8.26|8.16|420
1654556400000|2022-06-06 23:00:00|8.27|8.17|8.3|8.2|8.31|8.21|8.25|8.15|408
1654560000000|2022-06-07 00:00:00|8.29|8.19|7.99|7.89|8.3|8.2|7.95|7.85|847
1654563600000|2022-06-07 01:00:00|7.98|7.88|7.89|7.79|8.05|7.95|7.82|7.72|642
1654567200000|2022-06-07 02:00:00|7.88|7.78|7.94|7.84|7.95|7.85|7.85|7.75|541
1654570800000|2022-06-07 03:00:00|7.95|7.85|7.98|7.88|8|7.9|7.93|7.83|444
1654574400000|2022-06-07 04:00:00|7.99|7.89|7.99|7.89|8.01|7.91|7.96|7.86|339
1654578000000|2022-06-07 05:00:00|8|7.9|7.98|7.88|8.01|7.91|7.95|7.85|411
1654581600000|2022-06-07 06:00:00|7.99|7.89|8.02|7.92|8.02|7.92|7.97|7.87|374
1654585200000|2022-06-07 07:00:00|8.03|7.93|8.05|7.95|8.06|7.96|8.01|7.91|309
1654588800000|2022-06-07 08:00:00|8.06|7.96|8.05|7.95|8.07|7.97|8.05|7.95|322
1654592400000|2022-06-07 09:00:00|8.04|7.94|8.03|7.93|8.05|7.95|8.03|7.93|468
1654596000000|2022-06-07 10:00:00|8.04|7.94|8.06|7.96|8.08|7.98|8.03|7.93|399
1654599600000|2022-06-07 11:00:00|8.05|7.95|8|7.9|8.06|7.96|7.99|7.89|558
1654603200000|2022-06-07 12:00:00|8.01|7.91|8.01|7.91|8.02|7.92|7.97|7.87|553
1654606800000|2022-06-07 13:00:00|8|7.9|8.03|7.93|8.06|7.96|7.99|7.89|376
1654610400000|2022-06-07 14:00:00|8.02|7.92|8.07|7.97|8.09|7.99|8.01|7.91|778
1654614000000|2022-06-07 15:00:00|8.08|7.98|8.09|7.99|8.1|8|8.04|7.94|554
1654617600000|2022-06-07 16:00:00|8.08|7.98|8.06|7.96|8.09|7.99|8.03|7.93|435
1654621200000|2022-06-07 17:00:00|8.07|7.97|8.05|7.95|8.08|7.98|8.03|7.93|309
1654624800000|2022-06-07 18:00:00|8.04|7.94|8.11|8.01|8.12|8.02|8.04|7.94|428
1654628400000|2022-06-07 19:00:00|8.12|8.02|8.19|8.09|8.23|8.13|8.11|8.01|798
1654632000000|2022-06-07 20:00:00|8.2|8.1|8.21|8.11|8.25|8.15|8.19|8.09|914
1654635600000|2022-06-07 21:00:00|8.22|8.12|8.22|8.12|8.25|8.15|8.19|8.09|231
1654639200000|2022-06-07 22:00:00|8.21|8.11|8.09|7.99|8.24|8.14|8.02|7.92|643
1654642800000|2022-06-07 23:00:00|8.1|8|8.09|7.99|8.14|8.04|8.04|7.94|628
1654646400000|2022-06-08 00:00:00|8.08|7.98|8.13|8.03|8.16|8.06|8.06|7.96|744
1654650000000|2022-06-08 01:00:00|8.12|8.02|8.15|8.05|8.16|8.06|8.06|7.96|664
1654653600000|2022-06-08 02:00:00|8.16|8.06|8.15|8.05|8.2|8.1|8.15|8.05|442
1654657200000|2022-06-08 03:00:00|8.16|8.06|8|7.9|8.16|8.06|7.94|7.84|687
1654660800000|2022-06-08 04:00:00|7.99|7.89|8.03|7.93|8.06|7.96|7.99|7.89|605
1654664400000|2022-06-08 05:00:00|8.02|7.92|8.08|7.98|8.1|8|8.02|7.92|531
1654668000000|2022-06-08 06:00:00|8.09|7.99|8.06|7.96|8.1|8|8.04|7.94|584
1654671600000|2022-06-08 07:00:00|8.05|7.95|8.07|7.97|8.09|7.99|8.02|7.92|645
1654675200000|2022-06-08 08:00:00|8.06|7.96|8.07|7.97|8.09|7.99|8.05|7.95|398
1654678800000|2022-06-08 09:00:00|8.08|7.98|8.09|7.99|8.09|7.99|8.05|7.95|498
1654682400000|2022-06-08 10:00:00|8.08|7.98|8.03|7.93|8.09|7.99|8.03|7.93|528
1654686000000|2022-06-08 11:00:00|8.04|7.94|8.05|7.95|8.06|7.96|8.03|7.93|342
1654689600000|2022-06-08 12:00:00|8.04|7.94|8.01|7.91|8.06|7.96|7.98|7.88|560
1654693200000|2022-06-08 13:00:00|8|7.9|8.09|7.99|8.13|8.03|8|7.9|656
1654696800000|2022-06-08 14:00:00|8.1|8|8.05|7.95|8.11|8.01|8.04|7.94|628
1654700400000|2022-06-08 15:00:00|8.04|7.94|8.06|7.96|8.09|7.99|8.04|7.94|545
1654704000000|2022-06-08 16:00:00|8.05|7.95|8.05|7.95|8.08|7.98|8.02|7.92|403
1654707600000|2022-06-08 17:00:00|8.06|7.96|8.05|7.95|8.06|7.96|8.04|7.94|332
1654711200000|2022-06-08 18:00:00|8.04|7.94|8|7.9|8.06|7.96|7.93|7.83|359
1654714800000|2022-06-08 19:00:00|7.99|7.89|7.99|7.89|8.01|7.91|7.96|7.86|307
1654718400000|2022-06-08 20:00:00|7.98|7.88|8.02|7.92|8.03|7.93|7.97|7.87|327
1654722000000|2022-06-08 21:00:00|8.03|7.93|8.05|7.95|8.05|7.95|8.02|7.92|53
1654725600000|2022-06-08 22:00:00|8.04|7.94|8.04|7.94|8.06|7.96|8.02|7.92|167
1654729200000|2022-06-08 23:00:00|8.05|7.95|7.98|7.88|8.05|7.95|7.97|7.87|454
1654732800000|2022-06-09 00:00:00|7.99|7.89|7.99|7.89|8|7.9|7.94|7.84|329
1654736400000|2022-06-09 01:00:00|8|7.9|7.96|7.86|8.01|7.91|7.96|7.86|427
1654740000000|2022-06-09 02:00:00|7.97|7.87|8.01|7.91|8.01|7.91|7.97|7.87|211
1654743600000|2022-06-09 03:00:00|8|7.9|8.04|7.94|8.04|7.94|8|7.9|199
1654747200000|2022-06-09 04:00:00|8.03|7.93|8.05|7.95|8.05|7.95|8.03|7.93|367
1654750800000|2022-06-09 05:00:00|8.04|7.94|8.06|7.96|8.09|7.99|8.04|7.94|549
1654754400000|2022-06-09 06:00:00|8.07|7.97|8.06|7.96|8.07|7.97|8.05|7.95|224
1654758000000|2022-06-09 07:00:00|8.07|7.97|8.09|7.99|8.09|7.99|8.06|7.96|295
1654761600000|2022-06-09 08:00:00|8.08|7.98|8.11|8.01|8.11|8.01|8.08|7.98|284
1654765200000|2022-06-09 09:00:00|8.1|8|8.12|8.02|8.15|8.05|8.1|8|463
1654768800000|2022-06-09 10:00:00|8.13|8.03|8.07|7.97|8.13|8.03|8.06|7.96|315
1654772400000|2022-06-09 11:00:00|8.06|7.96|8.03|7.93|8.08|7.98|8.03|7.93|426
1654776000000|2022-06-09 12:00:00|8.04|7.94|8.01|7.91|8.07|7.97|7.98|7.88|524
1654779600000|2022-06-09 13:00:00|8.02|7.92|8.02|7.92|8.03|7.93|7.98|7.88|655
1654783200000|2022-06-09 14:00:00|8.03|7.93|8.03|7.93|8.06|7.96|8|7.9|385
1654786800000|2022-06-09 15:00:00|8.02|7.92|8.05|7.95|8.06|7.96|8|7.9|478
1654790400000|2022-06-09 16:00:00|8.04|7.94|8.06|7.96|8.06|7.96|8.02|7.92|255
1654794000000|2022-06-09 17:00:00|8.05|7.95|8.03|7.93|8.07|7.97|8.01|7.91|425
1654797600000|2022-06-09 18:00:00|8.02|7.92|7.99|7.89|8.03|7.93|7.98|7.88|248
1654801200000|2022-06-09 19:00:00|7.98|7.88|7.95|7.85|7.99|7.89|7.95|7.85|414
1654804800000|2022-06-09 20:00:00|7.94|7.84|7.99|7.89|7.99|7.89|7.94|7.84|504
1654808400000|2022-06-09 21:00:00|7.98|7.88|8|7.9|8|7.9|7.98|7.88|165
1654812000000|2022-06-09 22:00:00|7.99|7.89|7.97|7.87|8|7.9|7.95|7.85|183
1654815600000|2022-06-09 23:00:00|7.96|7.86|7.98|7.88|7.99|7.89|7.94|7.84|303
1654819200000|2022-06-10 00:00:00|7.99|7.89|7.91|7.81|8|7.9|7.83|7.73|585
1654822800000|2022-06-10 01:00:00|7.92|7.82|7.93|7.83|7.95|7.85|7.9|7.8|224
1654826400000|2022-06-10 02:00:00|7.94|7.84|7.98|7.88|7.98|7.88|7.93|7.83|295
1654830000000|2022-06-10 03:00:00|7.99|7.89|7.99|7.89|8.02|7.92|7.98|7.88|383
1654833600000|2022-06-10 04:00:00|7.98|7.88|7.97|7.87|7.99|7.89|7.96|7.86|266
1654837200000|2022-06-10 05:00:00|7.98|7.88|7.99|7.89|8.01|7.91|7.97|7.87|198
1654840800000|2022-06-10 06:00:00|7.98|7.88|7.97|7.87|8|7.9|7.96|7.86|326
1654844400000|2022-06-10 07:00:00|7.98|7.88|7.96|7.86|7.98|7.88|7.94|7.84|375
1654848000000|2022-06-10 08:00:00|7.97|7.87|7.96|7.86|7.98|7.88|7.95|7.85|308
1654851600000|2022-06-10 09:00:00|7.95|7.85|7.89|7.79|7.96|7.86|7.88|7.78|373
1654855200000|2022-06-10 10:00:00|7.9|7.8|7.93|7.83|7.94|7.84|7.88|7.78|246
1654858800000|2022-06-10 11:00:00|7.92|7.82|7.94|7.84|7.95|7.85|7.92|7.82|163
1654862400000|2022-06-10 12:00:00|7.95|7.85|7.73|7.63|7.97|7.87|7.69|7.59|681
1654866000000|2022-06-10 13:00:00|7.72|7.62|7.71|7.61|7.75|7.65|7.61|7.51|1381
1654869600000|2022-06-10 14:00:00|7.7|7.6|7.75|7.65|7.78|7.68|7.67|7.57|546
1654873200000|2022-06-10 15:00:00|7.76|7.66|7.73|7.63|7.77|7.67|7.72|7.62|346
1654876800000|2022-06-10 16:00:00|7.72|7.62|7.52|7.42|7.74|7.64|7.47|7.37|787
1654880400000|2022-06-10 17:00:00|7.51|7.41|7.55|7.45|7.57|7.47|7.5|7.4|335
1654884000000|2022-06-10 18:00:00|7.54|7.44|7.54|7.44|7.56|7.46|7.51|7.41|497
1654887600000|2022-06-10 19:00:00|7.53|7.43|7.55|7.45|7.59|7.49|7.51|7.41|313
1654891200000|2022-06-10 20:00:00|7.56|7.46|7.62|7.52|7.63|7.53|7.56|7.46|265
1654930800000|2022-06-11 07:00:00|7.65|7.55|7.69|7.59|7.69|7.59|7.64|7.54|125
1654934400000|2022-06-11 08:00:00|7.7|7.6|7.52|7.42|7.7|7.6|7.52|7.42|461
1654938000000|2022-06-11 09:00:00|7.51|7.41|7.56|7.46|7.6|7.5|7.48|7.38|648
1654941600000|2022-06-11 10:00:00|7.57|7.47|7.51|7.41|7.58|7.48|7.49|7.39|275
1654945200000|2022-06-11 11:00:00|7.5|7.4|7.29|7.19|7.51|7.41|7.25|7.15|564
1654948800000|2022-06-11 12:00:00|7.28|7.18|7.08|6.98|7.33|7.23|7.08|6.98|727
1654952400000|2022-06-11 13:00:00|7.09|6.99|7.22|7.12|7.23|7.13|7.06|6.96|512
1654956000000|2022-06-11 14:00:00|7.21|7.11|7|6.9|7.22|7.12|6.98|6.88|478
1654959600000|2022-06-11 15:00:00|6.99|6.89|6.97|6.87|7.03|6.93|6.84|6.74|1019
1654963200000|2022-06-11 16:00:00|6.96|6.86|7.03|6.93|7.06|6.96|6.89|6.79|464
1654966800000|2022-06-11 17:00:00|7.04|6.94|7.04|6.94|7.07|6.97|7|6.9|335
1654970400000|2022-06-11 18:00:00|7.03|6.93|7.11|7.01|7.18|7.08|7.02|6.92|295
1654974000000|2022-06-11 19:00:00|7.12|7.02|7.13|7.03|7.16|7.06|7.1|7|266
1654977600000|2022-06-11 20:00:00|7.12|7.02|7.06|6.96|7.14|7.04|7.04|6.94|407
1654981200000|2022-06-11 21:00:00|7.05|6.95|7.09|6.99|7.13|7.03|7.05|6.95|149
1654984800000|2022-06-11 22:00:00|7.1|7|7.15|7.05|7.16|7.06|7.08|6.98|168
1654988400000|2022-06-11 23:00:00|7.14|7.04|7.04|6.94|7.14|7.04|6.97|6.87|499
1654992000000|2022-06-12 00:00:00|7.05|6.95|7.06|6.96|7.08|6.98|7.02|6.92|364
1654995600000|2022-06-12 01:00:00|7.07|6.97|6.83|6.73|7.07|6.97|6.81|6.71|535
1654999200000|2022-06-12 02:00:00|6.82|6.72|6.55|6.45|6.86|6.76|6.5|6.4|918
1655002800000|2022-06-12 03:00:00|6.54|6.44|6.65|6.55|6.69|6.59|6.53|6.43|542
1655006400000|2022-06-12 04:00:00|6.66|6.56|6.55|6.45|6.72|6.62|6.55|6.45|500
1655010000000|2022-06-12 05:00:00|6.54|6.44|6.53|6.43|6.6|6.5|6.48|6.38|656
1655013600000|2022-06-12 06:00:00|6.52|6.42|6.59|6.49|6.63|6.53|6.52|6.42|360
1655017200000|2022-06-12 07:00:00|6.6|6.5|6.65|6.55|6.66|6.56|6.56|6.46|254
1655020800000|2022-06-12 08:00:00|6.64|6.54|6.65|6.55|6.73|6.63|6.61|6.51|326
1655024400000|2022-06-12 09:00:00|6.66|6.56|6.63|6.53|6.68|6.58|6.61|6.51|232
1655028000000|2022-06-12 10:00:00|6.62|6.52|6.61|6.51|6.66|6.56|6.6|6.5|246
1655031600000|2022-06-12 11:00:00|6.6|6.5|6.65|6.55|6.66|6.56|6.56|6.46|386
1655035200000|2022-06-12 12:00:00|6.64|6.54|6.55|6.45|6.68|6.58|6.54|6.44|170
1655038800000|2022-06-12 13:00:00|6.56|6.46|6.48|6.38|6.58|6.48|6.46|6.36|375
1655042400000|2022-06-12 14:00:00|6.47|6.37|6.75|6.65|6.8|6.7|6.39|6.29|823
1655046000000|2022-06-12 15:00:00|6.74|6.64|6.79|6.69|6.9|6.8|6.74|6.64|742
1655049600000|2022-06-12 16:00:00|6.78|6.68|6.73|6.63|6.82|6.72|6.71|6.61|360
1655053200000|2022-06-12 17:00:00|6.74|6.64|6.84|6.74|7|6.9|6.73|6.63|481
1655056800000|2022-06-12 18:00:00|6.85|6.75|6.76|6.66|6.86|6.76|6.73|6.63|301
1655060400000|2022-06-12 19:00:00|6.75|6.65|6.68|6.58|6.77|6.67|6.66|6.56|402
1655064000000|2022-06-12 20:00:00|6.69|6.59|6.66|6.56|6.72|6.62|6.63|6.53|414
1655067600000|2022-06-12 21:00:00|6.65|6.55|6.64|6.54|6.68|6.58|6.64|6.54|354
1655071200000|2022-06-12 22:00:00|6.63|6.53|6.55|6.45|6.64|6.54|6.54|6.44|521
1655074800000|2022-06-12 23:00:00|6.56|6.46|6.39|6.29|6.58|6.48|6.39|6.29|746
1655078400000|2022-06-13 00:00:00|6.4|6.3|6.17|6.07|6.67|6.57|6.17|6.07|1391
1655082000000|2022-06-13 01:00:00|6.18|6.08|6.2|6.1|6.37|6.27|6.06|5.96|1320
1655085600000|2022-06-13 02:00:00|6.21|6.11|6.06|5.96|6.21|6.11|6.03|5.93|1235
1655089200000|2022-06-13 03:00:00|6.05|5.95|6.03|5.93|6.14|6.04|5.93|5.83|1185
1655092800000|2022-06-13 04:00:00|6.04|5.94|6.05|5.95|6.29|6.19|6.01|5.91|1101
1655096400000|2022-06-13 05:00:00|6.04|5.94|5.87|5.77|6.09|5.99|5.86|5.76|808
1655100000000|2022-06-13 06:00:00|5.86|5.76|5.88|5.78|5.95|5.85|5.78|5.68|1074
1655103600000|2022-06-13 07:00:00|5.89|5.79|5.75|5.65|5.94|5.84|5.62|5.52|1213
1655107200000|2022-06-13 08:00:00|5.76|5.66|5.39|5.29|5.79|5.69|5.39|5.29|1653
1655110800000|2022-06-13 09:00:00|5.4|5.3|5.6|5.5|5.64|5.54|5.31|5.21|2137
1655114400000|2022-06-13 10:00:00|5.61|5.51|5.52|5.42|5.67|5.57|5.46|5.36|1869
1655118000000|2022-06-13 11:00:00|5.51|5.41|5.47|5.37|5.55|5.45|5.35|5.25|1940
1655121600000|2022-06-13 12:00:00|5.46|5.36|5.43|5.33|5.61|5.51|5.42|5.32|1688
1655125200000|2022-06-13 13:00:00|5.42|5.32|5.51|5.41|5.55|5.45|5.34|5.24|1804
1655128800000|2022-06-13 14:00:00|5.52|5.42|5.35|5.25|5.55|5.45|5.28|5.18|1797
1655132400000|2022-06-13 15:00:00|5.36|5.26|5.49|5.39|5.52|5.42|5.33|5.23|1386
1655136000000|2022-06-13 16:00:00|5.48|5.38|5.62|5.52|5.72|5.62|5.44|5.34|1259
1655139600000|2022-06-13 17:00:00|5.61|5.51|5.58|5.48|5.63|5.53|5.49|5.39|768
1655143200000|2022-06-13 18:00:00|5.57|5.47|5.61|5.51|5.68|5.58|5.57|5.47|569
1655146800000|2022-06-13 19:00:00|5.6|5.5|5.63|5.53|5.65|5.55|5.56|5.46|590
1655150400000|2022-06-13 20:00:00|5.64|5.54|5.67|5.57|5.79|5.69|5.63|5.53|644
1655154000000|2022-06-13 21:00:00|5.68|5.58|5.57|5.47|5.72|5.62|5.56|5.46|312
1655157600000|2022-06-13 22:00:00|5.58|5.48|5.4|5.3|5.59|5.49|5.39|5.29|881
1655161200000|2022-06-13 23:00:00|5.39|5.29|5.47|5.37|5.48|5.38|5.33|5.23|1146
1655164800000|2022-06-14 00:00:00|5.46|5.36|5.32|5.22|5.53|5.43|5.32|5.22|1025
1655168400000|2022-06-14 01:00:00|5.33|5.23|5.08|4.98|5.34|5.24|5.05|4.95|1301
1655172000000|2022-06-14 02:00:00|5.09|4.99|5.33|5.23|5.36|5.26|5.03|4.93|1264
1655175600000|2022-06-14 03:00:00|5.34|5.24|5.58|5.48|5.61|5.51|5.3|5.2|1035
1655179200000|2022-06-14 04:00:00|5.59|5.49|5.54|5.44|5.67|5.57|5.5|5.4|994
1655182800000|2022-06-14 05:00:00|5.55|5.45|5.83|5.73|5.89|5.79|5.54|5.44|1333
1655186400000|2022-06-14 06:00:00|5.82|5.72|5.82|5.72|5.85|5.75|5.74|5.64|1075
1655190000000|2022-06-14 07:00:00|5.81|5.71|5.81|5.71|5.86|5.76|5.71|5.61|1135
1655193600000|2022-06-14 08:00:00|5.82|5.72|5.72|5.62|5.82|5.72|5.71|5.61|833
1655197200000|2022-06-14 09:00:00|5.71|5.61|5.63|5.53|5.73|5.63|5.63|5.53|825
1655200800000|2022-06-14 10:00:00|5.64|5.54|5.61|5.51|5.67|5.57|5.59|5.49|812
1655204400000|2022-06-14 11:00:00|5.62|5.52|5.6|5.5|5.64|5.54|5.54|5.44|923
1655208000000|2022-06-14 12:00:00|5.61|5.51|5.6|5.5|5.67|5.57|5.5|5.4|648
1655211600000|2022-06-14 13:00:00|5.61|5.51|5.7|5.6|5.72|5.62|5.58|5.48|864
1655215200000|2022-06-14 14:00:00|5.69|5.59|5.67|5.57|5.7|5.6|5.59|5.49|801
1655218800000|2022-06-14 15:00:00|5.68|5.58|5.78|5.68|5.78|5.68|5.63|5.53|931
1655222400000|2022-06-14 16:00:00|5.77|5.67|5.67|5.57|5.79|5.69|5.65|5.55|727
1655226000000|2022-06-14 17:00:00|5.68|5.58|5.56|5.46|5.72|5.62|5.56|5.46|691
1655229600000|2022-06-14 18:00:00|5.57|5.47|5.55|5.45|5.62|5.52|5.53|5.43|483
1655233200000|2022-06-14 19:00:00|5.54|5.44|5.61|5.51|5.61|5.51|5.53|5.43|426
1655236800000|2022-06-14 20:00:00|5.62|5.52|5.51|5.41|5.62|5.52|5.47|5.37|444
1655240400000|2022-06-14 21:00:00|5.52|5.42|5.39|5.29|5.53|5.43|5.35|5.25|364
1655244000000|2022-06-14 22:00:00|5.4|5.3|5.43|5.33|5.45|5.35|5.34|5.24|442
1655247600000|2022-06-14 23:00:00|5.44|5.34|5.6|5.5|5.63|5.53|5.43|5.33|902
1655251200000|2022-06-15 00:00:00|5.61|5.51|5.52|5.42|5.69|5.59|5.49|5.39|823
1655254800000|2022-06-15 01:00:00|5.51|5.41|5.65|5.55|5.68|5.58|5.51|5.41|549
1655258400000|2022-06-15 02:00:00|5.64|5.54|5.57|5.47|5.65|5.55|5.54|5.44|528
1655262000000|2022-06-15 03:00:00|5.58|5.48|5.41|5.31|5.59|5.49|5.4|5.3|764
1655265600000|2022-06-15 04:00:00|5.4|5.3|5.3|5.2|5.41|5.31|5.25|5.15|733
1655269200000|2022-06-15 05:00:00|5.31|5.21|5.26|5.16|5.33|5.23|5.17|5.07|1092
1655272800000|2022-06-15 06:00:00|5.27|5.17|5.31|5.21|5.33|5.23|5.2|5.1|923
1655276400000|2022-06-15 07:00:00|5.32|5.22|5.2|5.1|5.33|5.23|5.18|5.08|749
1655280000000|2022-06-15 08:00:00|5.19|5.09|5.11|5.01|5.2|5.1|5.09|4.99|1146
1655283600000|2022-06-15 09:00:00|5.12|5.02|5.16|5.06|5.17|5.07|5.09|4.99|1071
1655287200000|2022-06-15 10:00:00|5.15|5.05|5.25|5.15|5.3|5.2|5.14|5.04|1054
1655290800000|2022-06-15 11:00:00|5.26|5.16|5.4|5.3|5.42|5.32|5.21|5.11|893
1655294400000|2022-06-15 12:00:00|5.39|5.29|5.4|5.3|5.48|5.38|5.35|5.25|838
1655298000000|2022-06-15 13:00:00|5.39|5.29|5.5|5.4|5.53|5.43|5.36|5.26|902
1655301600000|2022-06-15 14:00:00|5.51|5.41|5.44|5.34|5.59|5.49|5.42|5.32|852
1655305200000|2022-06-15 15:00:00|5.45|5.35|5.5|5.4|5.51|5.41|5.42|5.32|642
1655308800000|2022-06-15 16:00:00|5.49|5.39|5.36|5.26|5.52|5.42|5.34|5.24|808
1655312400000|2022-06-15 17:00:00|5.37|5.27|5.51|5.41|5.52|5.42|5.31|5.21|769
1655316000000|2022-06-15 18:00:00|5.5|5.4|5.81|5.71|5.9|5.8|5.23|5.13|1762
1655319600000|2022-06-15 19:00:00|5.8|5.7|5.9|5.8|6.07|5.97|5.8|5.7|1287
1655323200000|2022-06-15 20:00:00|5.91|5.81|5.85|5.75|5.94|5.84|5.83|5.73|745
1655326800000|2022-06-15 21:00:00|5.86|5.76|5.97|5.87|5.99|5.89|5.84|5.74|374
1655330400000|2022-06-15 22:00:00|5.98|5.88|6.14|6.04|6.31|6.21|5.98|5.88|974
1655334000000|2022-06-15 23:00:00|6.13|6.03|6.33|6.23|6.44|6.34|6.08|5.98|786
1655337600000|2022-06-16 00:00:00|6.34|6.24|6.18|6.08|6.34|6.24|6.12|6.02|712
1655341200000|2022-06-16 01:00:00|6.17|6.07|6.12|6.02|6.3|6.2|6.11|6.01|524
1655344800000|2022-06-16 02:00:00|6.11|6.01|6.11|6.01|6.17|6.07|6.04|5.94|629
1655348400000|2022-06-16 03:00:00|6.1|6|6.07|5.97|6.12|6.02|6.06|5.96|370
1655352000000|2022-06-16 04:00:00|6.08|5.98|6.02|5.92|6.14|6.04|6.02|5.92|351
1655355600000|2022-06-16 05:00:00|6.03|5.93|5.97|5.87|6.07|5.97|5.97|5.87|567
1655359200000|2022-06-16 06:00:00|5.98|5.88|5.91|5.81|6|5.9|5.9|5.8|430
1655362800000|2022-06-16 07:00:00|5.92|5.82|5.85|5.75|5.96|5.86|5.81|5.71|582
1655366400000|2022-06-16 08:00:00|5.84|5.74|5.88|5.78|5.9|5.8|5.79|5.69|669
1655370000000|2022-06-16 09:00:00|5.89|5.79|5.73|5.63|5.89|5.79|5.67|5.57|753
1655373600000|2022-06-16 10:00:00|5.72|5.62|5.69|5.59|5.73|5.63|5.58|5.48|672
1655377200000|2022-06-16 11:00:00|5.7|5.6|5.65|5.55|5.71|5.61|5.59|5.49|516
1655380800000|2022-06-16 12:00:00|5.64|5.54|5.71|5.61|5.8|5.7|5.62|5.52|1000
1655384400000|2022-06-16 13:00:00|5.72|5.62|5.65|5.55|5.81|5.71|5.6|5.5|1172
1655388000000|2022-06-16 14:00:00|5.64|5.54|5.56|5.46|5.71|5.61|5.56|5.46|1244
1655391600000|2022-06-16 15:00:00|5.57|5.47|5.76|5.66|5.81|5.71|5.57|5.47|1245
1655395200000|2022-06-16 16:00:00|5.75|5.65|5.89|5.79|5.99|5.89|5.67|5.57|1077
1655398800000|2022-06-16 17:00:00|5.88|5.78|5.84|5.74|5.97|5.87|5.83|5.73|783
1655402400000|2022-06-16 18:00:00|5.85|5.75|5.74|5.64|5.85|5.75|5.7|5.6|578
1655406000000|2022-06-16 19:00:00|5.73|5.63|5.64|5.54|5.78|5.68|5.59|5.49|716
1655409600000|2022-06-16 20:00:00|5.63|5.53|5.67|5.57|5.71|5.61|5.59|5.49|501
1655413200000|2022-06-16 21:00:00|5.68|5.58|5.63|5.53|5.74|5.64|5.62|5.52|350
1655416800000|2022-06-16 22:00:00|5.64|5.54|5.62|5.52|5.65|5.55|5.62|5.52|75
1655420400000|2022-06-16 23:00:00|5.54|5.44|5.57|5.47|5.57|5.47|5.47|5.37|1164
1655424000000|2022-06-17 00:00:00|5.58|5.48|5.57|5.47|5.66|5.56|5.51|5.41|1028
1655427600000|2022-06-17 01:00:00|5.56|5.46|5.72|5.62|5.74|5.64|5.56|5.46|963
1655431200000|2022-06-17 02:00:00|5.73|5.63|5.67|5.57|5.74|5.64|5.65|5.55|561
1655434800000|2022-06-17 03:00:00|5.66|5.56|5.64|5.54|5.71|5.61|5.62|5.52|567
1655438400000|2022-06-17 04:00:00|5.63|5.53|5.68|5.58|5.7|5.6|5.62|5.52|616
1655442000000|2022-06-17 05:00:00|5.69|5.59|5.73|5.63|5.78|5.68|5.67|5.57|541
1655445600000|2022-06-17 06:00:00|5.72|5.62|5.77|5.67|5.78|5.68|5.67|5.57|658
1655449200000|2022-06-17 07:00:00|5.76|5.66|5.78|5.68|5.83|5.73|5.73|5.63|815
1655452800000|2022-06-17 08:00:00|5.77|5.67|5.78|5.68|5.85|5.75|5.75|5.65|600
1655456400000|2022-06-17 09:00:00|5.77|5.67|5.75|5.65|5.81|5.71|5.72|5.62|739
1655460000000|2022-06-17 10:00:00|5.74|5.64|5.84|5.74|5.86|5.76|5.73|5.63|967
1655463600000|2022-06-17 11:00:00|5.85|5.75|5.79|5.69|5.86|5.76|5.78|5.68|519
1655467200000|2022-06-17 12:00:00|5.8|5.7|5.71|5.61|5.81|5.71|5.7|5.6|578
1655470800000|2022-06-17 13:00:00|5.72|5.62|5.76|5.66|5.79|5.69|5.68|5.58|855
1655474400000|2022-06-17 14:00:00|5.75|5.65|5.7|5.6|5.76|5.66|5.64|5.54|922
1655478000000|2022-06-17 15:00:00|5.69|5.59|5.71|5.61|5.73|5.63|5.67|5.57|689
1655481600000|2022-06-17 16:00:00|5.7|5.6|5.68|5.58|5.74|5.64|5.66|5.56|625
1655485200000|2022-06-17 17:00:00|5.67|5.57|5.69|5.59|5.72|5.62|5.65|5.55|707
1655488800000|2022-06-17 18:00:00|5.68|5.58|5.7|5.6|5.74|5.64|5.68|5.58|413
1655492400000|2022-06-17 19:00:00|5.71|5.61|5.69|5.59|5.71|5.61|5.66|5.56|531
1655496000000|2022-06-17 20:00:00|5.68|5.58|5.75|5.65|5.76|5.66|5.68|5.58|162
1655539200000|2022-06-18 08:00:00|5.3|5.2|5.75|5.65|5.75|5.65|5.3|5.2|2
1655542800000|2022-06-18 09:00:00|5.3|5.2|5.35|5.25|5.37|5.27|5.27|5.17|384
1655546400000|2022-06-18 10:00:00|5.36|5.26|5.51|5.41|5.56|5.46|5.36|5.26|451
1655550000000|2022-06-18 11:00:00|5.52|5.42|5.5|5.4|5.52|5.42|5.46|5.36|279
1655553600000|2022-06-18 12:00:00|5.47|5.37|5.42|5.32|5.49|5.39|5.41|5.31|294
1655557200000|2022-06-18 13:00:00|5.43|5.33|5.45|5.35|5.46|5.36|5.41|5.31|303
1655560800000|2022-06-18 14:00:00|5.46|5.36|5.37|5.27|5.56|5.46|5.36|5.26|419
1655564400000|2022-06-18 15:00:00|5.38|5.28|5.32|5.22|5.38|5.28|5.31|5.21|437
1655568000000|2022-06-18 16:00:00|5.33|5.23|5.31|5.21|5.39|5.29|5.27|5.17|371
1655571600000|2022-06-18 17:00:00|5.32|5.22|5.26|5.16|5.36|5.26|5.22|5.12|603
1655575200000|2022-06-18 18:00:00|5.27|5.17|5.17|5.07|5.29|5.19|5.15|5.05|903
1655578800000|2022-06-18 19:00:00|5.18|5.08|5.08|4.98|5.22|5.12|5.08|4.98|751
1655582400000|2022-06-18 20:00:00|5.09|4.99|5.07|4.97|5.15|5.05|4.97|4.87|1037
1655586000000|2022-06-18 21:00:00|5.06|4.96|5.26|5.16|5.35|5.25|5.06|4.96|665
1655589600000|2022-06-18 22:00:00|5.25|5.15|5.39|5.29|5.47|5.37|5.23|5.13|829
1655593200000|2022-06-18 23:00:00|5.4|5.3|5.34|5.24|5.42|5.32|5.31|5.21|511
1655596800000|2022-06-19 00:00:00|5.35|5.25|5.33|5.23|5.42|5.32|5.31|5.21|711
1655600400000|2022-06-19 01:00:00|5.34|5.24|5.23|5.13|5.34|5.24|5.22|5.12|598
1655604000000|2022-06-19 02:00:00|5.24|5.14|5.21|5.11|5.24|5.14|5.16|5.06|562
1655607600000|2022-06-19 03:00:00|5.22|5.12|5.25|5.15|5.32|5.22|5.22|5.12|384
1655611200000|2022-06-19 04:00:00|5.24|5.14|5.28|5.18|5.31|5.21|5.24|5.14|539
1655614800000|2022-06-19 05:00:00|5.29|5.19|5.2|5.1|5.33|5.23|5.17|5.07|826
1655618400000|2022-06-19 06:00:00|5.21|5.11|5.62|5.52|5.72|5.62|5.18|5.08|1174
1655622000000|2022-06-19 07:00:00|5.63|5.53|5.65|5.55|5.9|5.8|5.58|5.48|970
1655625600000|2022-06-19 08:00:00|5.64|5.54|5.69|5.59|5.74|5.64|5.55|5.45|486
1655629200000|2022-06-19 09:00:00|5.68|5.58|5.72|5.62|5.85|5.75|5.68|5.58|583
1655632800000|2022-06-19 10:00:00|5.71|5.61|5.89|5.79|6|5.9|5.7|5.6|827
1655636400000|2022-06-19 11:00:00|5.88|5.78|5.8|5.7|5.9|5.8|5.78|5.68|291
1655640000000|2022-06-19 12:00:00|5.79|5.69|5.74|5.64|5.88|5.78|5.71|5.61|394
1655643600000|2022-06-19 13:00:00|5.75|5.65|5.71|5.61|5.83|5.73|5.7|5.6|327
1655647200000|2022-06-19 14:00:00|5.72|5.62|5.79|5.69|5.81|5.71|5.71|5.61|320
1655650800000|2022-06-19 15:00:00|5.8|5.7|5.92|5.82|5.97|5.87|5.75|5.65|429
1655654400000|2022-06-19 16:00:00|5.91|5.81|5.81|5.71|5.93|5.83|5.78|5.68|415
1655658000000|2022-06-19 17:00:00|5.8|5.7|5.78|5.68|5.83|5.73|5.75|5.65|327
1655661600000|2022-06-19 18:00:00|5.77|5.67|6.21|6.11|6.21|6.11|5.77|5.67|390
1655665200000|2022-06-19 19:00:00|6.2|6.1|6.1|6|6.21|6.11|6.01|5.91|739
1655668800000|2022-06-19 20:00:00|6.11|6.01|6.29|6.19|6.34|6.24|6.09|5.99|687
1655672400000|2022-06-19 21:00:00|6.28|6.18|6.18|6.08|6.31|6.21|6.16|6.06|483
1655676000000|2022-06-19 22:00:00|6.17|6.07|6.07|5.97|6.21|6.11|6.07|5.97|689
1655679600000|2022-06-19 23:00:00|6.08|5.98|6.1|6|6.1|6|6.01|5.91|555
1655683200000|2022-06-20 00:00:00|6.09|5.99|5.92|5.82|6.11|6.01|5.91|5.81|1102
1655686800000|2022-06-20 01:00:00|5.93|5.83|5.88|5.78|5.95|5.85|5.83|5.73|762
1655690400000|2022-06-20 02:00:00|5.89|5.79|5.88|5.78|5.94|5.84|5.79|5.69|926
1655694000000|2022-06-20 03:00:00|5.87|5.77|5.89|5.79|5.93|5.83|5.85|5.75|615
1655697600000|2022-06-20 04:00:00|5.9|5.8|5.84|5.74|5.98|5.88|5.83|5.73|455
1655701200000|2022-06-20 05:00:00|5.83|5.73|5.88|5.78|5.89|5.79|5.8|5.7|816
1655704800000|2022-06-20 06:00:00|5.89|5.79|5.89|5.79|5.92|5.82|5.82|5.72|547
1655708400000|2022-06-20 07:00:00|5.88|5.78|5.87|5.77|5.89|5.79|5.8|5.7|604
1655712000000|2022-06-20 08:00:00|5.88|5.78|5.99|5.89|6.03|5.93|5.86|5.76|908
1655715600000|2022-06-20 09:00:00|5.98|5.88|6.04|5.94|6.08|5.98|5.97|5.87|971
1655719200000|2022-06-20 10:00:00|6.05|5.95|6.17|6.07|6.2|6.1|5.99|5.89|847
1655722800000|2022-06-20 11:00:00|6.18|6.08|6.13|6.03|6.18|6.08|6.07|5.97|660
1655726400000|2022-06-20 12:00:00|6.12|6.02|6.05|5.95|6.13|6.03|5.99|5.89|876
1655730000000|2022-06-20 13:00:00|6.04|5.94|6|5.9|6.09|5.99|5.96|5.86|603
1655733600000|2022-06-20 14:00:00|6.01|5.91|6.11|6.01|6.13|6.03|6|5.9|506
1655737200000|2022-06-20 15:00:00|6.12|6.02|6.08|5.98|6.15|6.05|6|5.9|719
1655740800000|2022-06-20 16:00:00|6.09|5.99|5.99|5.89|6.09|5.99|5.95|5.85|817
1655744400000|2022-06-20 17:00:00|5.98|5.88|5.95|5.85|6.05|5.95|5.94|5.84|738
1655748000000|2022-06-20 18:00:00|5.94|5.84|5.97|5.87|5.97|5.87|5.87|5.77|586
1655751600000|2022-06-20 19:00:00|5.96|5.86|5.96|5.86|5.98|5.88|5.9|5.8|739
1655755200000|2022-06-20 20:00:00|5.95|5.85|6.03|5.93|6.05|5.95|5.92|5.82|761
1655758800000|2022-06-20 21:00:00|6.04|5.94|5.99|5.89|6.04|5.94|5.96|5.86|288
1655762400000|2022-06-20 22:00:00|5.98|5.88|6.03|5.93|6.04|5.94|5.93|5.83|414
1655766000000|2022-06-20 23:00:00|6.04|5.94|6.05|5.95|6.11|6.01|5.98|5.88|558
1655769600000|2022-06-21 00:00:00|6.04|5.94|6.06|5.96|6.07|5.97|5.94|5.84|679
1655773200000|2022-06-21 01:00:00|6.07|5.97|6.05|5.95|6.09|5.99|5.99|5.89|441
1655776800000|2022-06-21 02:00:00|6.06|5.96|6.02|5.92|6.06|5.96|5.97|5.87|665
1655780400000|2022-06-21 03:00:00|6.03|5.93|6.09|5.99|6.09|5.99|6.01|5.91|751
1655784000000|2022-06-21 04:00:00|6.08|5.98|6.08|5.98|6.13|6.03|6.02|5.92|413
1655787600000|2022-06-21 05:00:00|6.09|5.99|6.19|6.09|6.24|6.14|6.08|5.98|726
1655791200000|2022-06-21 06:00:00|6.2|6.1|6.22|6.12|6.27|6.17|6.19|6.09|451
1655794800000|2022-06-21 07:00:00|6.2|6.1|6.15|6.05|6.23|6.13|6.12|6.02|376
1655798400000|2022-06-21 08:00:00|6.14|6.04|6.31|6.21|6.33|6.23|6.14|6.04|620
1655802000000|2022-06-21 09:00:00|6.32|6.22|6.3|6.2|6.5|6.4|6.28|6.18|721
1655805600000|2022-06-21 10:00:00|6.31|6.21|6.62|6.52|6.78|6.68|6.27|6.17|1198
1655809200000|2022-06-21 11:00:00|6.63|6.53|6.41|6.31|6.63|6.53|6.38|6.28|806
1655812800000|2022-06-21 12:00:00|6.42|6.32|6.5|6.4|6.52|6.42|6.39|6.29|549
1655816400000|2022-06-21 13:00:00|6.51|6.41|6.76|6.66|6.83|6.73|6.48|6.38|1082
1655820000000|2022-06-21 14:00:00|6.77|6.67|6.93|6.83|7.03|6.93|6.71|6.61|1186
1655823600000|2022-06-21 15:00:00|6.92|6.82|6.79|6.69|6.93|6.83|6.74|6.64|890
1655827200000|2022-06-21 16:00:00|6.8|6.7|6.72|6.62|6.83|6.73|6.71|6.61|603
1655830800000|2022-06-21 17:00:00|6.71|6.61|6.67|6.57|6.78|6.68|6.66|6.56|609
1655834400000|2022-06-21 18:00:00|6.66|6.56|6.66|6.56|6.73|6.63|6.63|6.53|599
1655838000000|2022-06-21 19:00:00|6.65|6.55|6.58|6.48|6.88|6.78|6.56|6.46|798
1655841600000|2022-06-21 20:00:00|6.57|6.47|6.59|6.49|6.63|6.53|6.5|6.4|745
1655845200000|2022-06-21 21:00:00|6.58|6.48|6.63|6.53|6.68|6.58|6.57|6.47|422
1655848800000|2022-06-21 22:00:00|6.64|6.54|6.7|6.6|6.71|6.61|6.56|6.46|649
1655852400000|2022-06-21 23:00:00|6.71|6.61|6.63|6.53|6.71|6.61|6.54|6.44|471
1655856000000|2022-06-22 00:00:00|6.62|6.52|6.51|6.41|6.63|6.53|6.41|6.31|978
1655859600000|2022-06-22 01:00:00|6.5|6.4|6.41|6.31|6.6|6.5|6.41|6.31|766
1655863200000|2022-06-22 02:00:00|6.4|6.3|6.42|6.32|6.45|6.35|6.35|6.25|755
1655866800000|2022-06-22 03:00:00|6.43|6.33|6.32|6.22|6.48|6.38|6.31|6.21|672
1655870400000|2022-06-22 04:00:00|6.33|6.23|6.39|6.29|6.4|6.3|6.31|6.21|593
1655874000000|2022-06-22 05:00:00|6.4|6.3|6.41|6.31|6.5|6.4|6.39|6.29|428
1655877600000|2022-06-22 06:00:00|6.4|6.3|6.3|6.2|6.45|6.35|6.24|6.14|673
1655881200000|2022-06-22 07:00:00|6.29|6.19|6.19|6.09|6.32|6.22|6.16|6.06|673
1655884800000|2022-06-22 08:00:00|6.18|6.08|6.24|6.14|6.24|6.14|6.15|6.05|601
1655888400000|2022-06-22 09:00:00|6.25|6.15|6.31|6.21|6.32|6.22|6.22|6.12|455
1655892000000|2022-06-22 10:00:00|6.3|6.2|6.3|6.2|6.35|6.25|6.26|6.16|357
1655895600000|2022-06-22 11:00:00|6.31|6.21|6.35|6.25|6.42|6.32|6.3|6.2|427
1655899200000|2022-06-22 12:00:00|6.36|6.26|6.3|6.2|6.38|6.28|6.22|6.12|541
1655902800000|2022-06-22 13:00:00|6.29|6.19|6.4|6.3|6.43|6.33|6.23|6.13|988
1655906400000|2022-06-22 14:00:00|6.41|6.31|6.43|6.33|6.53|6.43|6.37|6.27|889
1655910000000|2022-06-22 15:00:00|6.44|6.34|6.31|6.21|6.44|6.34|6.3|6.2|976
1655913600000|2022-06-22 16:00:00|6.3|6.2|6.31|6.21|6.35|6.25|6.17|6.07|1076
1655917200000|2022-06-22 17:00:00|6.3|6.2|6.31|6.21|6.36|6.26|6.28|6.18|564
1655920800000|2022-06-22 18:00:00|6.3|6.2|6.31|6.21|6.35|6.25|6.3|6.2|564
1655924400000|2022-06-22 19:00:00|6.3|6.2|6.27|6.17|6.34|6.24|6.21|6.11|642
1655928000000|2022-06-22 20:00:00|6.28|6.18|6.2|6.1|6.32|6.22|6.16|6.06|919
1655931600000|2022-06-22 21:00:00|6.21|6.11|6.24|6.14|6.26|6.16|6.16|6.06|550
1655935200000|2022-06-22 22:00:00|6.25|6.15|6.29|6.19|6.3|6.2|6.21|6.11|769
1655938800000|2022-06-22 23:00:00|6.28|6.18|6.22|6.12|6.3|6.2|6.19|6.09|485
1655942400000|2022-06-23 00:00:00|6.21|6.11|6.36|6.26|6.39|6.29|6.2|6.1|938
1655946000000|2022-06-23 01:00:00|6.35|6.25|6.34|6.24|6.43|6.33|6.33|6.23|840
1655949600000|2022-06-23 02:00:00|6.33|6.23|6.38|6.28|6.4|6.3|6.32|6.22|446
1655953200000|2022-06-23 03:00:00|6.39|6.29|6.33|6.23|6.4|6.3|6.32|6.22|489
1655956800000|2022-06-23 04:00:00|6.32|6.22|6.41|6.31|6.43|6.33|6.3|6.2|462
1655960400000|2022-06-23 05:00:00|6.42|6.32|6.4|6.3|6.44|6.34|6.37|6.27|453
1655964000000|2022-06-23 06:00:00|6.41|6.31|6.47|6.37|6.52|6.42|6.39|6.29|785
1655967600000|2022-06-23 07:00:00|6.48|6.38|6.43|6.33|6.52|6.42|6.42|6.32|524
1655971200000|2022-06-23 08:00:00|6.44|6.34|6.45|6.35|6.5|6.4|6.41|6.31|502
1655974800000|2022-06-23 09:00:00|6.46|6.36|6.48|6.38|6.49|6.39|6.39|6.29|463
1655978400000|2022-06-23 10:00:00|6.47|6.37|6.48|6.38|6.5|6.4|6.44|6.34|624
1655982000000|2022-06-23 11:00:00|6.49|6.39|6.42|6.32|6.49|6.39|6.41|6.31|422
1655985600000|2022-06-23 12:00:00|6.43|6.33|6.43|6.33|6.49|6.39|6.41|6.31|645
1655989200000|2022-06-23 13:00:00|6.44|6.34|6.36|6.26|6.47|6.37|6.35|6.25|494
1655992800000|2022-06-23 14:00:00|6.37|6.27|6.41|6.31|6.42|6.32|6.32|6.22|510
1655996400000|2022-06-23 15:00:00|6.4|6.3|6.32|6.22|6.44|6.34|6.29|6.19|387
1656000000000|2022-06-23 16:00:00|6.31|6.21|6.3|6.2|6.35|6.25|6.3|6.2|378
1656003600000|2022-06-23 17:00:00|6.29|6.19|6.27|6.17|6.35|6.25|6.25|6.15|359
1656007200000|2022-06-23 18:00:00|6.26|6.16|6.28|6.18|6.3|6.2|6.24|6.14|353
1656010800000|2022-06-23 19:00:00|6.27|6.17|6.43|6.33|6.44|6.34|6.26|6.16|437
1656014400000|2022-06-23 20:00:00|6.42|6.32|6.43|6.33|6.48|6.38|6.39|6.29|436
1656018000000|2022-06-23 21:00:00|6.44|6.34|6.39|6.29|6.44|6.34|6.39|6.29|242
1656021600000|2022-06-23 22:00:00|6.4|6.3|6.44|6.34|6.49|6.39|6.38|6.28|509
1656025200000|2022-06-23 23:00:00|6.43|6.33|6.45|6.35|6.5|6.4|6.43|6.33|323
1656028800000|2022-06-24 00:00:00|6.44|6.34|6.46|6.36|6.53|6.43|6.44|6.34|478
1656032400000|2022-06-24 01:00:00|6.47|6.37|6.56|6.46|6.68|6.58|6.46|6.36|798
1656036000000|2022-06-24 02:00:00|6.57|6.47|6.6|6.5|6.69|6.59|6.56|6.46|570
1656039600000|2022-06-24 03:00:00|6.61|6.51|6.57|6.47|6.63|6.53|6.57|6.47|295
1656043200000|2022-06-24 04:00:00|6.58|6.48|6.54|6.44|6.62|6.52|6.51|6.41|335
1656046800000|2022-06-24 05:00:00|6.55|6.45|6.5|6.4|6.59|6.49|6.49|6.39|410
1656050400000|2022-06-24 06:00:00|6.49|6.39|6.5|6.4|6.56|6.46|6.49|6.39|370
1656054000000|2022-06-24 07:00:00|6.51|6.41|6.54|6.44|6.58|6.48|6.48|6.38|448
1656057600000|2022-06-24 08:00:00|6.55|6.45|6.59|6.49|6.62|6.52|6.54|6.44|347
1656061200000|2022-06-24 09:00:00|6.6|6.5|6.54|6.44|6.62|6.52|6.53|6.43|327
1656064800000|2022-06-24 10:00:00|6.55|6.45|6.66|6.56|6.66|6.56|6.53|6.43|492
1656068400000|2022-06-24 11:00:00|6.65|6.55|6.67|6.57|6.73|6.63|6.65|6.55|651
1656072000000|2022-06-24 12:00:00|6.66|6.56|6.77|6.67|6.9|6.8|6.63|6.53|654
1656075600000|2022-06-24 13:00:00|6.78|6.68|6.73|6.63|6.86|6.76|6.73|6.63|630
1656079200000|2022-06-24 14:00:00|6.74|6.64|6.68|6.58|6.78|6.68|6.65|6.55|727
1656082800000|2022-06-24 15:00:00|6.69|6.59|6.64|6.54|6.69|6.59|6.61|6.51|502
1656086400000|2022-06-24 16:00:00|6.63|6.53|6.66|6.56|6.67|6.57|6.56|6.46|438
1656090000000|2022-06-24 17:00:00|6.67|6.57|6.63|6.53|6.71|6.61|6.63|6.53|499
1656093600000|2022-06-24 18:00:00|6.64|6.54|6.71|6.61|6.71|6.61|6.62|6.52|446
1656097200000|2022-06-24 19:00:00|6.7|6.6|6.77|6.67|6.77|6.67|6.68|6.58|476
1656100800000|2022-06-24 20:00:00|6.78|6.68|6.74|6.64|6.81|6.71|6.74|6.64|297
1656140400000|2022-06-25 07:00:00|6.85|6.75|6.88|6.78|6.91|6.81|6.83|6.73|434
1656144000000|2022-06-25 08:00:00|6.89|6.79|6.88|6.78|6.98|6.88|6.86|6.76|404
1656147600000|2022-06-25 09:00:00|6.89|6.79|6.88|6.78|6.93|6.83|6.86|6.76|326
1656151200000|2022-06-25 10:00:00|6.87|6.77|6.87|6.77|6.91|6.81|6.84|6.74|235
1656154800000|2022-06-25 11:00:00|6.88|6.78|6.81|6.71|6.9|6.8|6.8|6.7|288
1656158400000|2022-06-25 12:00:00|6.82|6.72|6.68|6.58|6.84|6.74|6.65|6.55|553
1656162000000|2022-06-25 13:00:00|6.69|6.59|6.69|6.59|6.73|6.63|6.62|6.52|287
1656165600000|2022-06-25 14:00:00|6.7|6.6|6.68|6.58|6.72|6.62|6.64|6.54|315
1656169200000|2022-06-25 15:00:00|6.67|6.57|6.58|6.48|6.71|6.61|6.56|6.46|320
1656172800000|2022-06-25 16:00:00|6.57|6.47|6.65|6.55|6.66|6.56|6.56|6.46|299
1656176400000|2022-06-25 17:00:00|6.64|6.54|6.7|6.6|6.72|6.62|6.62|6.52|273
1656180000000|2022-06-25 18:00:00|6.71|6.61|6.83|6.73|6.85|6.75|6.68|6.58|327
1656183600000|2022-06-25 19:00:00|6.84|6.74|6.8|6.7|6.85|6.75|6.77|6.67|317
1656187200000|2022-06-25 20:00:00|6.81|6.71|6.82|6.72|6.83|6.73|6.78|6.68|306
1656190800000|2022-06-25 21:00:00|6.83|6.73|6.9|6.8|6.94|6.84|6.82|6.72|238
1656194400000|2022-06-25 22:00:00|6.89|6.79|6.87|6.77|6.91|6.81|6.84|6.74|249
1656198000000|2022-06-25 23:00:00|6.88|6.78|6.9|6.8|6.93|6.83|6.86|6.76|241
1656201600000|2022-06-26 00:00:00|6.91|6.81|6.87|6.77|6.93|6.83|6.83|6.73|293
1656205200000|2022-06-26 01:00:00|6.88|6.78|6.83|6.73|6.91|6.81|6.77|6.67|310
1656208800000|2022-06-26 02:00:00|6.84|6.74|6.82|6.72|6.85|6.75|6.77|6.67|213
1656212400000|2022-06-26 03:00:00|6.83|6.73|6.84|6.74|6.86|6.76|6.82|6.72|162
1656216000000|2022-06-26 04:00:00|6.85|6.75|6.87|6.77|6.88|6.78|6.81|6.71|333
1656219600000|2022-06-26 05:00:00|6.88|6.78|6.86|6.76|6.88|6.78|6.83|6.73|133
1656223200000|2022-06-26 06:00:00|6.87|6.77|6.92|6.82|6.93|6.83|6.82|6.72|280
1656226800000|2022-06-26 07:00:00|6.93|6.83|7.11|7.01|7.19|7.09|6.9|6.8|509
1656230400000|2022-06-26 08:00:00|7.12|7.02|7.09|6.99|7.23|7.13|7.07|6.97|568
1656234000000|2022-06-26 09:00:00|7.1|7|7.05|6.95|7.12|7.02|7.04|6.94|404
1656237600000|2022-06-26 10:00:00|7.06|6.96|7.23|7.13|7.23|7.13|7.02|6.92|336
1656241200000|2022-06-26 11:00:00|7.22|7.12|7.38|7.28|7.4|7.3|7.17|7.07|785
1656244800000|2022-06-26 12:00:00|7.37|7.27|7.24|7.14|7.41|7.31|7.22|7.12|554
1656248400000|2022-06-26 13:00:00|7.23|7.13|7.46|7.36|7.48|7.38|7.21|7.11|443
1656252000000|2022-06-26 14:00:00|7.47|7.37|7.43|7.33|7.53|7.43|7.39|7.29|565
1656255600000|2022-06-26 15:00:00|7.44|7.34|7.48|7.38|7.54|7.44|7.33|7.23|489
1656259200000|2022-06-26 16:00:00|7.47|7.37|7.41|7.31|7.59|7.49|7.38|7.28|537
1656262800000|2022-06-26 17:00:00|7.4|7.3|7.42|7.32|7.46|7.36|7.37|7.27|417
1656266400000|2022-06-26 18:00:00|7.41|7.31|7.32|7.22|7.43|7.33|7.28|7.18|636
1656270000000|2022-06-26 19:00:00|7.31|7.21|7.34|7.24|7.38|7.28|7.28|7.18|302
1656273600000|2022-06-26 20:00:00|7.33|7.23|7.47|7.37|7.52|7.42|7.33|7.23|495
1656277200000|2022-06-26 21:00:00|7.46|7.36|7.73|7.63|7.81|7.71|7.46|7.36|831
1656280800000|2022-06-26 22:00:00|7.72|7.62|7.47|7.37|7.77|7.67|7.4|7.3|1258
1656284400000|2022-06-26 23:00:00|7.46|7.36|7.35|7.25|7.51|7.41|7.33|7.23|1014
1656288000000|2022-06-27 00:00:00|7.34|7.24|7.5|7.4|7.65|7.55|7.34|7.24|1170
1656291600000|2022-06-27 01:00:00|7.49|7.39|7.6|7.5|7.69|7.59|7.38|7.28|959
1656295200000|2022-06-27 02:00:00|7.59|7.49|7.54|7.44|7.6|7.5|7.51|7.41|428
1656298800000|2022-06-27 03:00:00|7.53|7.43|7.55|7.45|7.59|7.49|7.5|7.4|381
1656302400000|2022-06-27 04:00:00|7.56|7.46|7.64|7.54|7.69|7.59|7.5|7.4|523
1656306000000|2022-06-27 05:00:00|7.65|7.55|7.71|7.61|7.79|7.69|7.62|7.52|815
1656309600000|2022-06-27 06:00:00|7.72|7.62|7.82|7.72|7.85|7.75|7.68|7.58|831
1656313200000|2022-06-27 07:00:00|7.83|7.73|7.74|7.64|7.85|7.75|7.68|7.58|846
1656316800000|2022-06-27 08:00:00|7.75|7.65|7.77|7.67|7.78|7.68|7.68|7.58|613
1656320400000|2022-06-27 09:00:00|7.78|7.68|7.87|7.77|7.91|7.81|7.74|7.64|511
1656324000000|2022-06-27 10:00:00|7.88|7.78|7.81|7.71|7.93|7.83|7.78|7.68|827
1656327600000|2022-06-27 11:00:00|7.82|7.72|7.7|7.6|7.82|7.72|7.67|7.57|901
1656331200000|2022-06-27 12:00:00|7.69|7.59|7.63|7.53|7.71|7.61|7.57|7.47|1043
1656334800000|2022-06-27 13:00:00|7.62|7.52|7.36|7.26|7.64|7.54|7.34|7.24|1221
1656338400000|2022-06-27 14:00:00|7.37|7.27|7.31|7.21|7.39|7.29|7.22|7.12|1486
1656342000000|2022-06-27 15:00:00|7.32|7.22|7.22|7.12|7.32|7.22|7.21|7.11|1063
1656345600000|2022-06-27 16:00:00|7.21|7.11|7.2|7.1|7.22|7.12|7.1|7|1336
1656349200000|2022-06-27 17:00:00|7.19|7.09|7.26|7.16|7.29|7.19|7.19|7.09|1080
1656352800000|2022-06-27 18:00:00|7.25|7.15|7.26|7.16|7.34|7.24|7.12|7.02|1080
1656356400000|2022-06-27 19:00:00|7.27|7.17|7.25|7.15|7.28|7.18|7.17|7.07|653
1656360000000|2022-06-27 20:00:00|7.26|7.16|7.3|7.2|7.37|7.27|7.25|7.15|625
1656363600000|2022-06-27 21:00:00|7.29|7.19|7.25|7.15|7.31|7.21|7.23|7.13|269
1656367200000|2022-06-27 22:00:00|7.24|7.14|7.31|7.21|7.36|7.26|7.24|7.14|724
1656370800000|2022-06-27 23:00:00|7.32|7.22|7.26|7.16|7.35|7.25|7.23|7.13|765
1656374400000|2022-06-28 00:00:00|7.27|7.17|7.23|7.13|7.34|7.24|7.17|7.07|947
1656378000000|2022-06-28 01:00:00|7.22|7.12|6.99|6.89|7.26|7.16|6.96|6.86|1022
1656381600000|2022-06-28 02:00:00|6.98|6.88|6.98|6.88|7.03|6.93|6.93|6.83|1161
1656385200000|2022-06-28 03:00:00|6.99|6.89|7.08|6.98|7.08|6.98|6.96|6.86|696
1656388800000|2022-06-28 04:00:00|7.07|6.97|7.13|7.03|7.14|7.04|7.03|6.93|415
1656392400000|2022-06-28 05:00:00|7.14|7.04|7.1|7|7.18|7.08|7.07|6.97|673
1656396000000|2022-06-28 06:00:00|7.09|6.99|7.18|7.08|7.24|7.14|7.09|6.99|1002
1656399600000|2022-06-28 07:00:00|7.19|7.09|7.21|7.11|7.27|7.17|7.18|7.08|451
1656403200000|2022-06-28 08:00:00|7.22|7.12|7.34|7.24|7.36|7.26|7.16|7.06|935
1656406800000|2022-06-28 09:00:00|7.33|7.23|7.27|7.17|7.38|7.28|7.26|7.16|1201
1656410400000|2022-06-28 10:00:00|7.28|7.18|7.2|7.1|7.28|7.18|7.17|7.07|935
1656414000000|2022-06-28 11:00:00|7.19|7.09|7.21|7.11|7.27|7.17|7.16|7.06|1109
1656417600000|2022-06-28 12:00:00|7.22|7.12|7.22|7.12|7.29|7.19|7.18|7.08|1221
1656421200000|2022-06-28 13:00:00|7.23|7.13|7.25|7.15|7.28|7.18|7.18|7.08|1415
1656424800000|2022-06-28 14:00:00|7.26|7.16|7.07|6.97|7.27|7.17|7|6.9|1668
1656428400000|2022-06-28 15:00:00|7.08|6.98|6.9|6.8|7.08|6.98|6.88|6.78|1419
1656432000000|2022-06-28 16:00:00|6.91|6.81|6.9|6.8|7|6.9|6.88|6.78|1196
1656435600000|2022-06-28 17:00:00|6.89|6.79|6.91|6.81|6.96|6.86|6.86|6.76|1127
1656439200000|2022-06-28 18:00:00|6.9|6.8|6.84|6.74|6.91|6.81|6.77|6.67|1139
1656442800000|2022-06-28 19:00:00|6.85|6.75|6.81|6.71|6.87|6.77|6.79|6.69|825
1656446400000|2022-06-28 20:00:00|6.82|6.72|6.79|6.69|6.83|6.73|6.73|6.63|1012
1656450000000|2022-06-28 21:00:00|6.8|6.7|6.79|6.69|6.8|6.7|6.78|6.68|56
1656453600000|2022-06-28 22:00:00|6.81|6.71|6.62|6.52|6.83|6.73|6.61|6.51|890
1656457200000|2022-06-28 23:00:00|6.61|6.51|6.65|6.55|6.67|6.57|6.59|6.49|1157
1656460800000|2022-06-29 00:00:00|6.66|6.56|6.72|6.62|6.74|6.64|6.61|6.51|905
1656464400000|2022-06-29 01:00:00|6.71|6.61|6.77|6.67|6.79|6.69|6.7|6.6|839
1656468000000|2022-06-29 02:00:00|6.76|6.66|6.77|6.67|6.81|6.71|6.72|6.62|712
1656471600000|2022-06-29 03:00:00|6.78|6.68|6.71|6.61|6.8|6.7|6.7|6.6|748
1656475200000|2022-06-29 04:00:00|6.72|6.62|6.7|6.6|6.76|6.66|6.68|6.58|1025
1656478800000|2022-06-29 05:00:00|6.71|6.61|6.61|6.51|6.73|6.63|6.56|6.46|1021
1656482400000|2022-06-29 06:00:00|6.6|6.5|6.51|6.41|6.61|6.51|6.46|6.36|1152
1656486000000|2022-06-29 07:00:00|6.52|6.42|6.62|6.52|6.63|6.53|6.49|6.39|1269
1656489600000|2022-06-29 08:00:00|6.63|6.53|6.57|6.47|6.66|6.56|6.55|6.45|819
1656493200000|2022-06-29 09:00:00|6.56|6.46|6.61|6.51|6.68|6.58|6.56|6.46|950
1656496800000|2022-06-29 10:00:00|6.62|6.52|6.59|6.49|6.63|6.53|6.57|6.47|914
1656500400000|2022-06-29 11:00:00|6.6|6.5|6.66|6.56|6.74|6.64|6.55|6.45|971
1656504000000|2022-06-29 12:00:00|6.67|6.57|6.63|6.53|6.7|6.6|6.59|6.49|1179
1656507600000|2022-06-29 13:00:00|6.62|6.52|6.72|6.62|6.78|6.68|6.6|6.5|1371
1656511200000|2022-06-29 14:00:00|6.73|6.63|6.82|6.72|6.87|6.77|6.71|6.61|1092
1656514800000|2022-06-29 15:00:00|6.81|6.71|6.73|6.63|6.82|6.72|6.71|6.61|1043
1656518400000|2022-06-29 16:00:00|6.74|6.64|6.69|6.59|6.77|6.67|6.65|6.55|1124
1656522000000|2022-06-29 17:00:00|6.68|6.58|6.98|6.88|6.98|6.88|6.67|6.57|1340
1656525600000|2022-06-29 18:00:00|6.97|6.87|6.93|6.83|7.11|7.01|6.88|6.78|1059
1656529200000|2022-06-29 19:00:00|6.92|6.82|7.06|6.96|7.07|6.97|6.9|6.8|1066
1656532800000|2022-06-29 20:00:00|7.05|6.95|7.1|7|7.16|7.06|7.01|6.91|1366
1656536400000|2022-06-29 21:00:00|7.11|7.01|7.07|6.97|7.21|7.11|7.06|6.96|713
1656540000000|2022-06-29 22:00:00|7.06|6.96|7.08|6.98|7.13|7.03|7.01|6.91|739
1656543600000|2022-06-29 23:00:00|7.09|6.99|7|6.9|7.1|7|6.95|6.85|650
1656547200000|2022-06-30 00:00:00|7.01|6.91|6.85|6.75|7.02|6.92|6.84|6.74|547
1656550800000|2022-06-30 01:00:00|6.84|6.74|6.83|6.73|6.93|6.83|6.78|6.68|648
1656554400000|2022-06-30 02:00:00|6.84|6.74|6.91|6.81|6.92|6.82|6.81|6.71|752
1656558000000|2022-06-30 03:00:00|6.9|6.8|6.91|6.81|6.92|6.82|6.84|6.74|790
1656561600000|2022-06-30 04:00:00|6.9|6.8|6.77|6.67|6.95|6.85|6.75|6.65|960
1656565200000|2022-06-30 05:00:00|6.78|6.68|6.72|6.62|6.8|6.7|6.7|6.6|1053
1656568800000|2022-06-30 06:00:00|6.73|6.63|6.55|6.45|6.74|6.64|6.53|6.43|1335
1656572400000|2022-06-30 07:00:00|6.56|6.46|6.56|6.46|6.59|6.49|6.51|6.41|1263
1656576000000|2022-06-30 08:00:00|6.57|6.47|6.42|6.32|6.57|6.47|6.39|6.29|1094
1656579600000|2022-06-30 09:00:00|6.43|6.33|6.4|6.3|6.44|6.34|6.31|6.21|1510
1656583200000|2022-06-30 10:00:00|6.39|6.29|6.36|6.26|6.4|6.3|6.29|6.19|888
1656586800000|2022-06-30 11:00:00|6.35|6.25|6.36|6.26|6.4|6.3|6.31|6.21|914
1656590400000|2022-06-30 12:00:00|6.35|6.25|6.48|6.38|6.52|6.42|6.33|6.23|1264
1656594000000|2022-06-30 13:00:00|6.49|6.39|6.32|6.22|6.53|6.43|6.28|6.18|1232
1656597600000|2022-06-30 14:00:00|6.31|6.21|6.47|6.37|6.48|6.38|6.31|6.21|1003
1656601200000|2022-06-30 15:00:00|6.46|6.36|6.55|6.45|6.65|6.55|6.44|6.34|1308
1656604800000|2022-06-30 16:00:00|6.56|6.46|6.56|6.46|6.66|6.56|6.52|6.42|1263
1656608400000|2022-06-30 17:00:00|6.57|6.47|6.57|6.47|6.63|6.53|6.53|6.43|947
1656612000000|2022-06-30 18:00:00|6.56|6.46|6.47|6.37|6.58|6.48|6.45|6.35|854
1656615600000|2022-06-30 19:00:00|6.48|6.38|6.47|6.37|6.53|6.43|6.4|6.3|771
1656619200000|2022-06-30 20:00:00|6.48|6.38|6.37|6.27|6.51|6.41|6.33|6.23|1076
1656622800000|2022-06-30 21:00:00|6.38|6.28|6.4|6.3|6.47|6.37|6.37|6.27|653
1656626400000|2022-06-30 22:00:00|6.39|6.29|6.46|6.36|6.5|6.4|6.35|6.25|816
1656630000000|2022-06-30 23:00:00|6.45|6.35|6.69|6.59|6.72|6.62|6.34|6.24|1029
1656633600000|2022-07-01 00:00:00|6.7|6.6|6.78|6.68|6.89|6.79|6.61|6.51|1415
1656637200000|2022-07-01 01:00:00|6.79|6.69|6.83|6.73|6.83|6.73|6.76|6.66|1017
1656640800000|2022-07-01 02:00:00|6.84|6.74|6.81|6.71|6.86|6.76|6.78|6.68|810
1656644400000|2022-07-01 03:00:00|6.8|6.7|6.65|6.55|6.81|6.71|6.65|6.55|1311
1656648000000|2022-07-01 04:00:00|6.66|6.56|6.5|6.4|6.66|6.56|6.47|6.37|1542
1656651600000|2022-07-01 05:00:00|6.49|6.39|6.54|6.44|6.56|6.46|6.47|6.37|1156
1656655200000|2022-07-01 06:00:00|6.53|6.43|6.57|6.47|6.58|6.48|6.5|6.4|1069
1656658800000|2022-07-01 07:00:00|6.56|6.46|6.67|6.57|6.71|6.61|6.53|6.43|1070
1656662400000|2022-07-01 08:00:00|6.68|6.58|6.62|6.52|6.73|6.63|6.61|6.51|1149
1656666000000|2022-07-01 09:00:00|6.61|6.51|6.57|6.47|6.63|6.53|6.55|6.45|1261
1656669600000|2022-07-01 10:00:00|6.58|6.48|6.47|6.37|6.62|6.52|6.44|6.34|998
1656673200000|2022-07-01 11:00:00|6.46|6.36|6.53|6.43|6.54|6.44|6.44|6.34|828
1656676800000|2022-07-01 12:00:00|6.52|6.42|6.54|6.44|6.57|6.47|6.48|6.38|701
1656680400000|2022-07-01 13:00:00|6.53|6.43|6.62|6.52|6.68|6.58|6.52|6.42|1098
1656684000000|2022-07-01 14:00:00|6.63|6.53|6.6|6.5|6.64|6.54|6.54|6.44|1180
1656687600000|2022-07-01 15:00:00|6.59|6.49|6.57|6.47|6.64|6.54|6.53|6.43|809
1656691200000|2022-07-01 16:00:00|6.56|6.46|6.68|6.58|6.74|6.64|6.55|6.45|879
1656694800000|2022-07-01 17:00:00|6.69|6.59|6.69|6.59|6.71|6.61|6.64|6.54|1019
1656698400000|2022-07-01 18:00:00|6.68|6.58|6.65|6.55|6.69|6.59|6.64|6.54|878
1656702000000|2022-07-01 19:00:00|6.66|6.56|6.69|6.59|6.69|6.59|6.63|6.53|448
1656705600000|2022-07-01 20:00:00|6.68|6.58|6.75|6.65|6.81|6.71|6.67|6.57|716
1656453600000|2022-06-28 22:00:00|6.81|6.71|6.62|6.52|6.83|6.73|6.61|6.51|890
1656457200000|2022-06-28 23:00:00|6.61|6.51|6.65|6.55|6.67|6.57|6.59|6.49|1157
1656460800000|2022-06-29 00:00:00|6.66|6.56|6.72|6.62|6.74|6.64|6.61|6.51|905
1656464400000|2022-06-29 01:00:00|6.71|6.61|6.77|6.67|6.79|6.69|6.7|6.6|839
1656468000000|2022-06-29 02:00:00|6.76|6.66|6.77|6.67|6.81|6.71|6.72|6.62|712
1656471600000|2022-06-29 03:00:00|6.78|6.68|6.71|6.61|6.8|6.7|6.7|6.6|748
1656475200000|2022-06-29 04:00:00|6.72|6.62|6.7|6.6|6.76|6.66|6.68|6.58|1025
1656478800000|2022-06-29 05:00:00|6.71|6.61|6.61|6.51|6.73|6.63|6.56|6.46|1021
1656482400000|2022-06-29 06:00:00|6.6|6.5|6.51|6.41|6.61|6.51|6.46|6.36|1152
1656486000000|2022-06-29 07:00:00|6.52|6.42|6.62|6.52|6.63|6.53|6.49|6.39|1269
1656489600000|2022-06-29 08:00:00|6.63|6.53|6.57|6.47|6.66|6.56|6.55|6.45|819
1656493200000|2022-06-29 09:00:00|6.56|6.46|6.61|6.51|6.68|6.58|6.56|6.46|950
1656496800000|2022-06-29 10:00:00|6.62|6.52|6.59|6.49|6.63|6.53|6.57|6.47|914
1656500400000|2022-06-29 11:00:00|6.6|6.5|6.66|6.56|6.74|6.64|6.55|6.45|971
1656504000000|2022-06-29 12:00:00|6.67|6.57|6.63|6.53|6.7|6.6|6.59|6.49|1179
1656507600000|2022-06-29 13:00:00|6.62|6.52|6.72|6.62|6.78|6.68|6.6|6.5|1371
1656511200000|2022-06-29 14:00:00|6.73|6.63|6.82|6.72|6.87|6.77|6.71|6.61|1092
1656514800000|2022-06-29 15:00:00|6.81|6.71|6.73|6.63|6.82|6.72|6.71|6.61|1043
1656518400000|2022-06-29 16:00:00|6.74|6.64|6.69|6.59|6.77|6.67|6.65|6.55|1124
1656522000000|2022-06-29 17:00:00|6.68|6.58|6.98|6.88|6.98|6.88|6.67|6.57|1340
1656525600000|2022-06-29 18:00:00|6.97|6.87|6.93|6.83|7.11|7.01|6.88|6.78|1059
1656529200000|2022-06-29 19:00:00|6.92|6.82|7.06|6.96|7.07|6.97|6.9|6.8|1066
1656532800000|2022-06-29 20:00:00|7.05|6.95|7.1|7|7.16|7.06|7.01|6.91|1366
1656536400000|2022-06-29 21:00:00|7.11|7.01|7.07|6.97|7.21|7.11|7.06|6.96|713
1656540000000|2022-06-29 22:00:00|7.06|6.96|7.08|6.98|7.13|7.03|7.01|6.91|739
1656543600000|2022-06-29 23:00:00|7.09|6.99|7|6.9|7.1|7|6.95|6.85|650
1656547200000|2022-06-30 00:00:00|7.01|6.91|6.85|6.75|7.02|6.92|6.84|6.74|547
1656550800000|2022-06-30 01:00:00|6.84|6.74|6.83|6.73|6.93|6.83|6.78|6.68|648
1656554400000|2022-06-30 02:00:00|6.84|6.74|6.91|6.81|6.92|6.82|6.81|6.71|752
1656558000000|2022-06-30 03:00:00|6.9|6.8|6.91|6.81|6.92|6.82|6.84|6.74|790
1656561600000|2022-06-30 04:00:00|6.9|6.8|6.77|6.67|6.95|6.85|6.75|6.65|960
1656565200000|2022-06-30 05:00:00|6.78|6.68|6.72|6.62|6.8|6.7|6.7|6.6|1053
1656568800000|2022-06-30 06:00:00|6.73|6.63|6.55|6.45|6.74|6.64|6.53|6.43|1335
1656572400000|2022-06-30 07:00:00|6.56|6.46|6.56|6.46|6.59|6.49|6.51|6.41|1263
1656576000000|2022-06-30 08:00:00|6.57|6.47|6.42|6.32|6.57|6.47|6.39|6.29|1094
1656579600000|2022-06-30 09:00:00|6.43|6.33|6.4|6.3|6.44|6.34|6.31|6.21|1510
1656583200000|2022-06-30 10:00:00|6.39|6.29|6.36|6.26|6.4|6.3|6.29|6.19|888
1656586800000|2022-06-30 11:00:00|6.35|6.25|6.36|6.26|6.4|6.3|6.31|6.21|914
1656590400000|2022-06-30 12:00:00|6.35|6.25|6.48|6.38|6.52|6.42|6.33|6.23|1264
1656594000000|2022-06-30 13:00:00|6.49|6.39|6.32|6.22|6.53|6.43|6.28|6.18|1232
1656597600000|2022-06-30 14:00:00|6.31|6.21|6.47|6.37|6.48|6.38|6.31|6.21|1003
1656601200000|2022-06-30 15:00:00|6.46|6.36|6.55|6.45|6.65|6.55|6.44|6.34|1308
1656604800000|2022-06-30 16:00:00|6.56|6.46|6.56|6.46|6.66|6.56|6.52|6.42|1263
1656608400000|2022-06-30 17:00:00|6.57|6.47|6.57|6.47|6.63|6.53|6.53|6.43|947
1656612000000|2022-06-30 18:00:00|6.56|6.46|6.47|6.37|6.58|6.48|6.45|6.35|854
1656615600000|2022-06-30 19:00:00|6.48|6.38|6.47|6.37|6.53|6.43|6.4|6.3|771
1656619200000|2022-06-30 20:00:00|6.48|6.38|6.37|6.27|6.51|6.41|6.33|6.23|1076
1656622800000|2022-06-30 21:00:00|6.38|6.28|6.4|6.3|6.47|6.37|6.37|6.27|653
1656626400000|2022-06-30 22:00:00|6.39|6.29|6.46|6.36|6.5|6.4|6.35|6.25|816
1656630000000|2022-06-30 23:00:00|6.45|6.35|6.69|6.59|6.72|6.62|6.34|6.24|1029
1656633600000|2022-07-01 00:00:00|6.7|6.6|6.78|6.68|6.89|6.79|6.61|6.51|1415
1656637200000|2022-07-01 01:00:00|6.79|6.69|6.83|6.73|6.83|6.73|6.76|6.66|1017
1656640800000|2022-07-01 02:00:00|6.84|6.74|6.81|6.71|6.86|6.76|6.78|6.68|810
1656644400000|2022-07-01 03:00:00|6.8|6.7|6.65|6.55|6.81|6.71|6.65|6.55|1311
1656648000000|2022-07-01 04:00:00|6.66|6.56|6.5|6.4|6.66|6.56|6.47|6.37|1542
1656651600000|2022-07-01 05:00:00|6.49|6.39|6.54|6.44|6.56|6.46|6.47|6.37|1156
1656655200000|2022-07-01 06:00:00|6.53|6.43|6.57|6.47|6.58|6.48|6.5|6.4|1069
1656658800000|2022-07-01 07:00:00|6.56|6.46|6.67|6.57|6.71|6.61|6.53|6.43|1070
1656662400000|2022-07-01 08:00:00|6.68|6.58|6.62|6.52|6.73|6.63|6.61|6.51|1149
1656666000000|2022-07-01 09:00:00|6.61|6.51|6.57|6.47|6.63|6.53|6.55|6.45|1261
1656669600000|2022-07-01 10:00:00|6.58|6.48|6.47|6.37|6.62|6.52|6.44|6.34|998
1656673200000|2022-07-01 11:00:00|6.46|6.36|6.53|6.43|6.54|6.44|6.44|6.34|828
1656676800000|2022-07-01 12:00:00|6.52|6.42|6.54|6.44|6.57|6.47|6.48|6.38|701
1656680400000|2022-07-01 13:00:00|6.53|6.43|6.62|6.52|6.68|6.58|6.52|6.42|1098
1656684000000|2022-07-01 14:00:00|6.63|6.53|6.6|6.5|6.64|6.54|6.54|6.44|1180
1656687600000|2022-07-01 15:00:00|6.59|6.49|6.57|6.47|6.64|6.54|6.53|6.43|809
1656691200000|2022-07-01 16:00:00|6.56|6.46|6.68|6.58|6.74|6.64|6.55|6.45|879
1656694800000|2022-07-01 17:00:00|6.69|6.59|6.69|6.59|6.71|6.61|6.64|6.54|1019
1656698400000|2022-07-01 18:00:00|6.68|6.58|6.65|6.55|6.69|6.59|6.64|6.54|878
1656702000000|2022-07-01 19:00:00|6.66|6.56|6.69|6.59|6.69|6.59|6.63|6.53|448
1656705600000|2022-07-01 20:00:00|6.68|6.58|6.75|6.65|6.81|6.71|6.67|6.57|716
1656745200000|2022-07-02 07:00:00|6.7|6.6|6.71|6.61|6.77|6.67|6.69|6.59|476
1656748800000|2022-07-02 08:00:00|6.7|6.6|6.7|6.6|6.74|6.64|6.69|6.59|423
1656752400000|2022-07-02 09:00:00|6.71|6.61|6.77|6.67|6.77|6.67|6.66|6.56|543
1656756000000|2022-07-02 10:00:00|6.78|6.68|6.78|6.68|6.81|6.71|6.72|6.62|515
1656759600000|2022-07-02 11:00:00|6.77|6.67|6.77|6.67|6.78|6.68|6.74|6.64|413
1656763200000|2022-07-02 12:00:00|6.76|6.66|6.79|6.69|6.85|6.75|6.74|6.64|582
1656766800000|2022-07-02 13:00:00|6.78|6.68|6.73|6.63|6.79|6.69|6.71|6.61|280
1656770400000|2022-07-02 14:00:00|6.74|6.64|6.73|6.63|6.77|6.67|6.73|6.63|272
1656774000000|2022-07-02 15:00:00|6.74|6.64|6.73|6.63|6.75|6.65|6.69|6.59|278
1656777600000|2022-07-02 16:00:00|6.74|6.64|6.76|6.66|6.77|6.67|6.71|6.61|279
1656781200000|2022-07-02 17:00:00|6.75|6.65|6.73|6.63|6.77|6.67|6.72|6.62|289
1656784800000|2022-07-02 18:00:00|6.72|6.62|6.74|6.64|6.77|6.67|6.72|6.62|285
1656788400000|2022-07-02 19:00:00|6.75|6.65|6.72|6.62|6.76|6.66|6.68|6.58|222
1656792000000|2022-07-02 20:00:00|6.73|6.63|6.72|6.62|6.74|6.64|6.69|6.59|234
1656795600000|2022-07-02 21:00:00|6.73|6.63|6.76|6.66|6.77|6.67|6.72|6.62|206
1656799200000|2022-07-02 22:00:00|6.75|6.65|6.74|6.64|6.78|6.68|6.74|6.64|236
1656802800000|2022-07-02 23:00:00|6.75|6.65|6.71|6.61|6.76|6.66|6.7|6.6|229
1656806400000|2022-07-03 00:00:00|6.72|6.62|6.69|6.59|6.73|6.63|6.64|6.54|240
1656810000000|2022-07-03 01:00:00|6.68|6.58|6.62|6.52|6.69|6.59|6.59|6.49|317
1656813600000|2022-07-03 02:00:00|6.61|6.51|6.66|6.56|6.67|6.57|6.61|6.51|202
1656817200000|2022-07-03 03:00:00|6.67|6.57|6.68|6.58|6.69|6.59|6.64|6.54|66
1656820800000|2022-07-03 04:00:00|6.69|6.59|6.69|6.59|6.7|6.6|6.56|6.46|375
1656824400000|2022-07-03 05:00:00|6.7|6.6|6.64|6.54|6.77|6.67|6.63|6.53|727
1656828000000|2022-07-03 06:00:00|6.65|6.55|6.67|6.57|6.68|6.58|6.63|6.53|645
1656831600000|2022-07-03 07:00:00|6.66|6.56|6.65|6.55|6.67|6.57|6.64|6.54|446
1656835200000|2022-07-03 08:00:00|6.64|6.54|6.59|6.49|6.66|6.56|6.55|6.45|398
1656838800000|2022-07-03 09:00:00|6.58|6.48|6.61|6.51|6.63|6.53|6.55|6.45|500
1656842400000|2022-07-03 10:00:00|6.62|6.52|6.62|6.52|6.64|6.54|6.6|6.5|175
1656846000000|2022-07-03 11:00:00|6.63|6.53|6.6|6.5|6.65|6.55|6.6|6.5|308
1656849600000|2022-07-03 12:00:00|6.61|6.51|6.6|6.5|6.62|6.52|6.57|6.47|352
1656853200000|2022-07-03 13:00:00|6.61|6.51|6.56|6.46|6.61|6.51|6.53|6.43|310
1656856800000|2022-07-03 14:00:00|6.57|6.47|6.6|6.5|6.61|6.51|6.55|6.45|326
1656860400000|2022-07-03 15:00:00|6.61|6.51|6.59|6.49|6.62|6.52|6.57|6.47|259
1656864000000|2022-07-03 16:00:00|6.58|6.48|6.64|6.54|6.64|6.54|6.58|6.48|195
1656867600000|2022-07-03 17:00:00|6.63|6.53|6.64|6.54|6.65|6.55|6.6|6.5|138
1656871200000|2022-07-03 18:00:00|6.63|6.53|6.64|6.54|6.65|6.55|6.62|6.52|206
1656874800000|2022-07-03 19:00:00|6.65|6.55|6.74|6.64|6.75|6.65|6.64|6.54|246
1656878400000|2022-07-03 20:00:00|6.75|6.65|6.77|6.67|6.8|6.7|6.73|6.63|547
1656882000000|2022-07-03 21:00:00|6.78|6.68|6.75|6.65|6.79|6.69|6.74|6.64|606
1656885600000|2022-07-03 22:00:00|6.76|6.66|6.73|6.63|6.78|6.68|6.72|6.62|694
1656889200000|2022-07-03 23:00:00|6.74|6.64|6.77|6.67|6.79|6.69|6.72|6.62|718
1656892800000|2022-07-04 00:00:00|6.78|6.68|6.84|6.74|6.96|6.86|6.78|6.68|1035
1656896400000|2022-07-04 01:00:00|6.85|6.75|6.81|6.71|6.85|6.75|6.8|6.7|885
1656900000000|2022-07-04 02:00:00|6.82|6.72|6.69|6.59|6.83|6.73|6.68|6.58|616
1656903600000|2022-07-04 03:00:00|6.68|6.58|6.7|6.6|6.72|6.62|6.67|6.57|457
1656907200000|2022-07-04 04:00:00|6.71|6.61|6.7|6.6|6.72|6.62|6.65|6.55|760
1656910800000|2022-07-04 05:00:00|6.69|6.59|6.68|6.58|6.71|6.61|6.67|6.57|450
1656914400000|2022-07-04 06:00:00|6.69|6.59|6.63|6.53|6.71|6.61|6.62|6.52|459
1656918000000|2022-07-04 07:00:00|6.62|6.52|6.66|6.56|6.68|6.58|6.62|6.52|631
1656921600000|2022-07-04 08:00:00|6.65|6.55|6.65|6.55|6.68|6.58|6.65|6.55|359
1656925200000|2022-07-04 09:00:00|6.66|6.56|6.72|6.62|6.76|6.66|6.64|6.54|581
1656928800000|2022-07-04 10:00:00|6.73|6.63|6.73|6.63|6.76|6.66|6.72|6.62|791
1656932400000|2022-07-04 11:00:00|6.74|6.64|6.85|6.75|6.87|6.77|6.69|6.59|1046
1656936000000|2022-07-04 12:00:00|6.86|6.76|6.83|6.73|6.9|6.8|6.8|6.7|890
1656939600000|2022-07-04 13:00:00|6.84|6.74|6.81|6.71|6.88|6.78|6.8|6.7|660
1656943200000|2022-07-04 14:00:00|6.8|6.7|6.8|6.7|6.83|6.73|6.77|6.67|608
1656946800000|2022-07-04 15:00:00|6.79|6.69|6.87|6.77|6.97|6.87|6.79|6.69|1243
1656950400000|2022-07-04 16:00:00|6.88|6.78|6.85|6.75|6.88|6.78|6.83|6.73|890
1656954000000|2022-07-04 17:00:00|6.86|6.76|6.87|6.77|6.92|6.82|6.85|6.75|698
1656957600000|2022-07-04 18:00:00|6.88|6.78|6.89|6.79|6.91|6.81|6.85|6.75|594
1656961200000|2022-07-04 19:00:00|6.88|6.78|6.85|6.75|6.9|6.8|6.83|6.73|442
1656964800000|2022-07-04 20:00:00|6.84|6.74|6.86|6.76|6.89|6.79|6.83|6.73|681
1656968400000|2022-07-04 21:00:00|6.85|6.75|6.91|6.81|6.93|6.83|6.85|6.75|485
1656972000000|2022-07-04 22:00:00|6.92|6.82|6.96|6.86|7|6.9|6.89|6.79|1015
1656975600000|2022-07-04 23:00:00|6.97|6.87|6.99|6.89|7.03|6.93|6.94|6.84|1227
1656979200000|2022-07-05 00:00:00|6.98|6.88|7.03|6.93|7.04|6.94|6.96|6.86|888
1656982800000|2022-07-05 01:00:00|7.04|6.94|7.03|6.93|7.05|6.95|6.98|6.88|878
1656986400000|2022-07-05 02:00:00|7.02|6.92|6.95|6.85|7.03|6.93|6.9|6.8|808
1656990000000|2022-07-05 03:00:00|6.96|6.86|7|6.9|7|6.9|6.94|6.84|545
1656993600000|2022-07-05 04:00:00|6.99|6.89|6.98|6.88|7|6.9|6.95|6.85|450
1656997200000|2022-07-05 05:00:00|6.99|6.89|7|6.9|7.04|6.94|6.97|6.87|700
1657000800000|2022-07-05 06:00:00|7.01|6.91|6.98|6.88|7.02|6.92|6.97|6.87|936
1657004400000|2022-07-05 07:00:00|6.97|6.87|6.93|6.83|6.98|6.88|6.89|6.79|641
1657008000000|2022-07-05 08:00:00|6.92|6.82|6.8|6.7|6.93|6.83|6.79|6.69|1141
1657011600000|2022-07-05 09:00:00|6.79|6.69|6.72|6.62|6.83|6.73|6.67|6.57|970
1657015200000|2022-07-05 10:00:00|6.71|6.61|6.76|6.66|6.78|6.68|6.69|6.59|590
1657018800000|2022-07-05 11:00:00|6.75|6.65|6.68|6.58|6.78|6.68|6.66|6.56|780
1657022400000|2022-07-05 12:00:00|6.67|6.57|6.61|6.51|6.7|6.6|6.6|6.5|886
1657026000000|2022-07-05 13:00:00|6.6|6.5|6.64|6.54|6.69|6.59|6.6|6.5|791
1657029600000|2022-07-05 14:00:00|6.65|6.55|6.66|6.56|6.7|6.6|6.64|6.54|530
1657033200000|2022-07-05 15:00:00|6.65|6.55|6.69|6.59|6.7|6.6|6.61|6.51|685
1657036800000|2022-07-05 16:00:00|6.68|6.58|6.68|6.58|6.75|6.65|6.67|6.57|675
1657040400000|2022-07-05 17:00:00|6.69|6.59|6.74|6.64|6.75|6.65|6.68|6.58|588
1657044000000|2022-07-05 18:00:00|6.73|6.63|6.8|6.7|6.81|6.71|6.71|6.61|610
1657047600000|2022-07-05 19:00:00|6.79|6.69|6.86|6.76|6.91|6.81|6.79|6.69|782
1657051200000|2022-07-05 20:00:00|6.87|6.77|6.89|6.79|6.96|6.86|6.84|6.74|733
1657054800000|2022-07-05 21:00:00|6.9|6.8|6.87|6.77|6.9|6.8|6.82|6.72|328
1657058400000|2022-07-05 22:00:00|6.86|6.76|6.84|6.74|6.89|6.79|6.78|6.68|541
1657062000000|2022-07-05 23:00:00|6.83|6.73|6.76|6.66|6.85|6.75|6.74|6.64|604
1657065600000|2022-07-06 00:00:00|6.77|6.67|6.78|6.68|6.83|6.73|6.71|6.61|836
1657069200000|2022-07-06 01:00:00|6.79|6.69|6.7|6.6|6.81|6.71|6.67|6.57|640
1657072800000|2022-07-06 02:00:00|6.71|6.61|6.7|6.6|6.74|6.64|6.67|6.57|578
1657076400000|2022-07-06 03:00:00|6.69|6.59|6.75|6.65|6.76|6.66|6.67|6.57|640
1657080000000|2022-07-06 04:00:00|6.76|6.66|6.77|6.67|6.85|6.75|6.75|6.65|820
1657083600000|2022-07-06 05:00:00|6.78|6.68|6.8|6.7|6.82|6.72|6.76|6.66|897
1657087200000|2022-07-06 06:00:00|6.81|6.71|6.82|6.72|6.82|6.72|6.74|6.64|824
1657090800000|2022-07-06 07:00:00|6.81|6.71|6.8|6.7|6.85|6.75|6.8|6.7|786
1657094400000|2022-07-06 08:00:00|6.81|6.71|6.79|6.69|6.85|6.75|6.77|6.67|597
1657098000000|2022-07-06 09:00:00|6.8|6.7|6.82|6.72|6.85|6.75|6.77|6.67|627
1657101600000|2022-07-06 10:00:00|6.81|6.71|6.79|6.69|6.83|6.73|6.76|6.66|783
1657105200000|2022-07-06 11:00:00|6.78|6.68|6.8|6.7|6.8|6.7|6.76|6.66|559
1657108800000|2022-07-06 12:00:00|6.79|6.69|6.79|6.69|6.81|6.71|6.75|6.65|805
1657112400000|2022-07-06 13:00:00|6.78|6.68|6.8|6.7|6.84|6.74|6.75|6.65|717
1657116000000|2022-07-06 14:00:00|6.79|6.69|6.78|6.68|6.82|6.72|6.76|6.66|712
1657119600000|2022-07-06 15:00:00|6.77|6.67|6.74|6.64|6.78|6.68|6.72|6.62|810
1657123200000|2022-07-06 16:00:00|6.73|6.63|6.85|6.75|6.95|6.85|6.73|6.63|749
1657126800000|2022-07-06 17:00:00|6.86|6.76|6.86|6.76|6.88|6.78|6.84|6.74|449
1657130400000|2022-07-06 18:00:00|6.85|6.75|6.9|6.8|6.93|6.83|6.82|6.72|616
1657134000000|2022-07-06 19:00:00|6.89|6.79|6.86|6.76|6.92|6.82|6.83|6.73|370
1657137600000|2022-07-06 20:00:00|6.87|6.77|6.89|6.79|6.91|6.81|6.84|6.74|407
1657141200000|2022-07-06 21:00:00|6.88|6.78|6.88|6.78|6.9|6.8|6.86|6.76|225
1657144800000|2022-07-06 22:00:00|6.89|6.79|6.91|6.81|6.98|6.88|6.88|6.78|547
1657148400000|2022-07-06 23:00:00|6.92|6.82|6.89|6.79|6.97|6.87|6.89|6.79|636
1657152000000|2022-07-07 00:00:00|6.88|6.78|6.92|6.82|6.95|6.85|6.87|6.77|541
1657155600000|2022-07-07 01:00:00|6.93|6.83|6.94|6.84|7|6.9|6.89|6.79|648
1657159200000|2022-07-07 02:00:00|6.95|6.85|6.91|6.81|6.95|6.85|6.88|6.78|493
1657162800000|2022-07-07 03:00:00|6.92|6.82|6.92|6.82|6.93|6.83|6.89|6.79|499
1657166400000|2022-07-07 04:00:00|6.91|6.81|6.89|6.79|6.93|6.83|6.87|6.77|545
1657170000000|2022-07-07 05:00:00|6.9|6.8|6.85|6.75|6.9|6.8|6.83|6.73|630
1657173600000|2022-07-07 06:00:00|6.86|6.76|6.86|6.76|6.88|6.78|6.84|6.74|441
1657177200000|2022-07-07 07:00:00|6.87|6.77|6.88|6.78|6.89|6.79|6.85|6.75|380
1657180800000|2022-07-07 08:00:00|6.89|6.79|6.94|6.84|6.95|6.85|6.88|6.78|576
1657184400000|2022-07-07 09:00:00|6.93|6.83|6.93|6.83|6.95|6.85|6.91|6.81|389
1657188000000|2022-07-07 10:00:00|6.92|6.82|6.9|6.8|6.94|6.84|6.87|6.77|523
1657191600000|2022-07-07 11:00:00|6.89|6.79|6.99|6.89|7.03|6.93|6.89|6.79|513
1657195200000|2022-07-07 12:00:00|6.98|6.88|6.97|6.87|7|6.9|6.94|6.84|632
1657198800000|2022-07-07 13:00:00|6.96|6.86|7|6.9|7.02|6.92|6.94|6.84|859
1657202400000|2022-07-07 14:00:00|6.99|6.89|7.07|6.97|7.14|7.04|6.97|6.87|1047
1657206000000|2022-07-07 15:00:00|7.06|6.96|7.05|6.95|7.1|7|7.02|6.92|746
1657209600000|2022-07-07 16:00:00|7.06|6.96|7.1|7|7.12|7.02|7.03|6.93|655
1657213200000|2022-07-07 17:00:00|7.11|7.01|7.06|6.96|7.11|7.01|7.04|6.94|478
1657216800000|2022-07-07 18:00:00|7.05|6.95|7.12|7.02|7.13|7.03|7.05|6.95|412
1657220400000|2022-07-07 19:00:00|7.13|7.03|7.17|7.07|7.17|7.07|7.1|7|361
1657224000000|2022-07-07 20:00:00|7.16|7.06|7.13|7.03|7.17|7.07|7.09|6.99|370
1657227600000|2022-07-07 21:00:00|7.12|7.02|7.1|7|7.13|7.03|7.07|6.97|303
1657231200000|2022-07-07 22:00:00|7.11|7.01|7.09|6.99|7.13|7.03|7.06|6.96|309
1657234800000|2022-07-07 23:00:00|7.08|6.98|7.1|7|7.14|7.04|7.08|6.98|393
1657238400000|2022-07-08 00:00:00|7.11|7.01|7.13|7.03|7.14|7.04|7.07|6.97|425
1657242000000|2022-07-08 01:00:00|7.14|7.04|7.27|7.17|7.4|7.3|7.12|7.02|730
1657245600000|2022-07-08 02:00:00|7.28|7.18|7.23|7.13|7.28|7.18|7.16|7.06|356
1657249200000|2022-07-08 03:00:00|7.22|7.12|7.26|7.16|7.26|7.16|7.2|7.1|155
1657252800000|2022-07-08 04:00:00|7.27|7.17|7.2|7.1|7.29|7.19|7.19|7.09|252
1657256400000|2022-07-08 05:00:00|7.19|7.09|7.11|7.01|7.2|7.1|7.06|6.96|557
1657260000000|2022-07-08 06:00:00|7.12|7.02|7.11|7.01|7.14|7.04|7.07|6.97|302
1657263600000|2022-07-08 07:00:00|7.1|7|7.1|7|7.13|7.03|7.08|6.98|227
1657267200000|2022-07-08 08:00:00|7.09|6.99|6.98|6.88|7.13|7.03|6.97|6.87|504
1657270800000|2022-07-08 09:00:00|6.97|6.87|6.96|6.86|6.99|6.89|6.93|6.83|502
1657274400000|2022-07-08 10:00:00|6.95|6.85|6.94|6.84|7|6.9|6.93|6.83|500
1657278000000|2022-07-08 11:00:00|6.95|6.85|6.97|6.87|7|6.9|6.93|6.83|341
1657281600000|2022-07-08 12:00:00|6.98|6.88|6.93|6.83|7.03|6.93|6.87|6.77|846
1657285200000|2022-07-08 13:00:00|6.94|6.84|6.92|6.82|6.99|6.89|6.9|6.8|569
1657288800000|2022-07-08 14:00:00|6.91|6.81|7.02|6.92|7.04|6.94|6.9|6.8|632
1657292400000|2022-07-08 15:00:00|7.03|6.93|7.06|6.96|7.08|6.98|7|6.9|602
1657296000000|2022-07-08 16:00:00|7.07|6.97|7.02|6.92|7.07|6.97|6.99|6.89|530
1657299600000|2022-07-08 17:00:00|7.01|6.91|7.02|6.92|7.04|6.94|6.99|6.89|326
1657303200000|2022-07-08 18:00:00|7.03|6.93|7.02|6.92|7.07|6.97|7|6.9|506
1657306800000|2022-07-08 19:00:00|7.01|6.91|7.06|6.96|7.1|7|7|6.9|536
1657310400000|2022-07-08 20:00:00|7.07|6.97|7.08|6.98|7.11|7.01|7.05|6.95|198
1657350000000|2022-07-09 07:00:00|7.02|6.92|7.04|6.94|7.04|6.94|7.02|6.92|153
1657353600000|2022-07-09 08:00:00|7.03|6.93|7.04|6.94|7.04|6.94|7.01|6.91|236
1657357200000|2022-07-09 09:00:00|7.03|6.93|7.02|6.92|7.04|6.94|7|6.9|166
1657360800000|2022-07-09 10:00:00|7.01|6.91|7.05|6.95|7.06|6.96|7|6.9|253
1657364400000|2022-07-09 11:00:00|7.06|6.96|6.95|6.85|7.06|6.96|6.95|6.85|270
1657368000000|2022-07-09 12:00:00|6.96|6.86|6.98|6.88|6.99|6.89|6.94|6.84|287
1657371600000|2022-07-09 13:00:00|6.99|6.89|6.96|6.86|7|6.9|6.94|6.84|114
1657375200000|2022-07-09 14:00:00|6.97|6.87|7|6.9|7.01|6.91|6.96|6.86|206
1657378800000|2022-07-09 15:00:00|6.99|6.89|7|6.9|7.02|6.92|6.99|6.89|156
1657382400000|2022-07-09 16:00:00|7.01|6.91|7.04|6.94|7.05|6.95|6.99|6.89|104
1657386000000|2022-07-09 17:00:00|7.03|6.93|7.04|6.94|7.06|6.96|7.01|6.91|272
1657389600000|2022-07-09 18:00:00|7.05|6.95|7.03|6.93|7.07|6.97|7.01|6.91|217
1657393200000|2022-07-09 19:00:00|7.04|6.94|7.02|6.92|7.04|6.94|6.97|6.87|403
1657396800000|2022-07-09 20:00:00|7.01|6.91|7.03|6.93|7.04|6.94|7|6.9|143
1657400400000|2022-07-09 21:00:00|7.02|6.92|7.02|6.92|7.04|6.94|7.01|6.91|175
1657404000000|2022-07-09 22:00:00|7.01|6.91|6.99|6.89|7.04|6.94|6.98|6.88|243
1657407600000|2022-07-09 23:00:00|6.98|6.88|7|6.9|7.02|6.92|6.98|6.88|207
1657411200000|2022-07-10 00:00:00|6.99|6.89|6.94|6.84|7|6.9|6.92|6.82|226
1657414800000|2022-07-10 01:00:00|6.93|6.83|6.94|6.84|6.97|6.87|6.92|6.82|364
1657418400000|2022-07-10 02:00:00|6.93|6.83|6.85|6.75|6.97|6.87|6.84|6.74|523
1657422000000|2022-07-10 03:00:00|6.86|6.76|6.86|6.76|6.87|6.77|6.84|6.74|373
1657425600000|2022-07-10 04:00:00|6.85|6.75|6.88|6.78|6.89|6.79|6.81|6.71|331
1657429200000|2022-07-10 05:00:00|6.89|6.79|6.89|6.79|6.91|6.81|6.88|6.78|157
1657432800000|2022-07-10 06:00:00|6.9|6.8|6.89|6.79|6.9|6.8|6.85|6.75|220
1657436400000|2022-07-10 07:00:00|6.88|6.78|6.88|6.78|6.89|6.79|6.87|6.77|203
1657440000000|2022-07-10 08:00:00|6.89|6.79|6.86|6.76|6.9|6.8|6.85|6.75|148
1657443600000|2022-07-10 09:00:00|6.85|6.75|6.85|6.75|6.87|6.77|6.84|6.74|219
1657447200000|2022-07-10 10:00:00|6.86|6.76|6.85|6.75|6.87|6.77|6.82|6.72|150
1657450800000|2022-07-10 11:00:00|6.86|6.76|6.85|6.75|6.86|6.76|6.81|6.71|248
1657454400000|2022-07-10 12:00:00|6.86|6.76|6.87|6.77|6.87|6.77|6.84|6.74|142
1657458000000|2022-07-10 13:00:00|6.86|6.76|6.8|6.7|6.87|6.77|6.78|6.68|225
1657461600000|2022-07-10 14:00:00|6.79|6.69|6.69|6.59|6.8|6.7|6.68|6.58|701
1657465200000|2022-07-10 15:00:00|6.68|6.58|6.73|6.63|6.74|6.64|6.68|6.58|198
1657468800000|2022-07-10 16:00:00|6.72|6.62|6.71|6.61|6.76|6.66|6.68|6.58|346
1657472400000|2022-07-10 17:00:00|6.72|6.62|6.73|6.63|6.73|6.63|6.7|6.6|92
1657476000000|2022-07-10 18:00:00|6.72|6.62|6.74|6.64|6.75|6.65|6.7|6.6|145
1657479600000|2022-07-10 19:00:00|6.73|6.63|6.78|6.68|6.78|6.68|6.71|6.61|160
1657483200000|2022-07-10 20:00:00|6.77|6.67|6.81|6.71|6.81|6.71|6.75|6.65|149
1657486800000|2022-07-10 21:00:00|6.8|6.7|6.79|6.69|6.83|6.73|6.78|6.68|228
1657490400000|2022-07-10 22:00:00|6.78|6.68|6.79|6.69|6.8|6.7|6.74|6.64|462
1657494000000|2022-07-10 23:00:00|6.78|6.68|6.78|6.68|6.79|6.69|6.76|6.66|505
1657497600000|2022-07-11 00:00:00|6.77|6.67|6.73|6.63|6.78|6.68|6.68|6.58|509
1657501200000|2022-07-11 01:00:00|6.74|6.64|6.66|6.56|6.74|6.64|6.62|6.52|613
1657504800000|2022-07-11 02:00:00|6.65|6.55|6.67|6.57|6.69|6.59|6.63|6.53|487
1657508400000|2022-07-11 03:00:00|6.66|6.56|6.66|6.56|6.69|6.59|6.62|6.52|399
1657512000000|2022-07-11 04:00:00|6.65|6.55|6.64|6.54|6.66|6.56|6.6|6.5|382
1657515600000|2022-07-11 05:00:00|6.65|6.55|6.59|6.49|6.66|6.56|6.57|6.47|429
1657519200000|2022-07-11 06:00:00|6.58|6.48|6.53|6.43|6.6|6.5|6.52|6.42|768
1657522800000|2022-07-11 07:00:00|6.54|6.44|6.57|6.47|6.58|6.48|6.52|6.42|448
1657526400000|2022-07-11 08:00:00|6.56|6.46|6.56|6.46|6.58|6.48|6.54|6.44|527
1657530000000|2022-07-11 09:00:00|6.55|6.45|6.57|6.47|6.59|6.49|6.55|6.45|319
1657533600000|2022-07-11 10:00:00|6.56|6.46|6.56|6.46|6.59|6.49|6.56|6.46|167
1657537200000|2022-07-11 11:00:00|6.57|6.47|6.49|6.39|6.57|6.47|6.49|6.39|255
1657540800000|2022-07-11 12:00:00|6.48|6.38|6.55|6.45|6.56|6.46|6.46|6.36|388
1657544400000|2022-07-11 13:00:00|6.54|6.44|6.4|6.3|6.56|6.46|6.37|6.27|621
1657548000000|2022-07-11 14:00:00|6.39|6.29|6.41|6.31|6.45|6.35|6.37|6.27|727
1657551600000|2022-07-11 15:00:00|6.42|6.32|6.44|6.34|6.45|6.35|6.4|6.3|557
1657555200000|2022-07-11 16:00:00|6.43|6.33|6.44|6.34|6.47|6.37|6.43|6.33|576
1657558800000|2022-07-11 17:00:00|6.45|6.35|6.49|6.39|6.5|6.4|6.43|6.33|543
1657562400000|2022-07-11 18:00:00|6.48|6.38|6.46|6.36|6.5|6.4|6.46|6.36|357
1657566000000|2022-07-11 19:00:00|6.47|6.37|6.45|6.35|6.47|6.37|6.41|6.31|521
1657569600000|2022-07-11 20:00:00|6.44|6.34|6.42|6.32|6.46|6.36|6.38|6.28|553
1657573200000|2022-07-11 21:00:00|6.43|6.33|6.35|6.25|6.43|6.33|6.31|6.21|223
1657576800000|2022-07-11 22:00:00|6.34|6.24|6.2|6.1|6.35|6.25|6.2|6.1|583
1657580400000|2022-07-11 23:00:00|6.21|6.11|6.22|6.12|6.25|6.15|6.17|6.07|776
1657584000000|2022-07-12 00:00:00|6.21|6.11|6.23|6.13|6.27|6.17|6.19|6.09|589
1657587600000|2022-07-12 01:00:00|6.22|6.12|6.24|6.14|6.27|6.17|6.22|6.12|355
1657591200000|2022-07-12 02:00:00|6.25|6.15|6.29|6.19|6.3|6.2|6.24|6.14|291
1657594800000|2022-07-12 03:00:00|6.3|6.2|6.26|6.16|6.3|6.2|6.24|6.14|325
1657598400000|2022-07-12 04:00:00|6.25|6.15|6.3|6.2|6.3|6.2|6.25|6.15|192
1657602000000|2022-07-12 05:00:00|6.29|6.19|6.3|6.2|6.36|6.26|6.28|6.18|272
1657605600000|2022-07-12 06:00:00|6.29|6.19|6.24|6.14|6.3|6.2|6.23|6.13|408
1657609200000|2022-07-12 07:00:00|6.23|6.13|6.22|6.12|6.24|6.14|6.18|6.08|628
1657612800000|2022-07-12 08:00:00|6.23|6.13|6.2|6.1|6.24|6.14|6.19|6.09|478
1657616400000|2022-07-12 09:00:00|6.19|6.09|6.11|6.01|6.2|6.1|6.08|5.98|620
1657620000000|2022-07-12 10:00:00|6.12|6.02|6.16|6.06|6.18|6.08|6.11|6.01|287
1657623600000|2022-07-12 11:00:00|6.15|6.05|6.18|6.08|6.19|6.09|6.14|6.04|196
1657627200000|2022-07-12 12:00:00|6.19|6.09|6.2|6.1|6.23|6.13|6.18|6.08|430
1657630800000|2022-07-12 13:00:00|6.19|6.09|6.19|6.09|6.26|6.16|6.18|6.08|673
1657634400000|2022-07-12 14:00:00|6.18|6.08|6.21|6.11|6.24|6.14|6.16|6.06|484
1657638000000|2022-07-12 15:00:00|6.22|6.12|6.21|6.11|6.24|6.14|6.19|6.09|502
1657641600000|2022-07-12 16:00:00|6.22|6.12|6.24|6.14|6.25|6.15|6.21|6.11|289
1657645200000|2022-07-12 17:00:00|6.23|6.13|6.22|6.12|6.25|6.15|6.18|6.08|212
1657648800000|2022-07-12 18:00:00|6.21|6.11|6.14|6.04|6.22|6.12|6.14|6.04|254
1657652400000|2022-07-12 19:00:00|6.15|6.05|6.07|5.97|6.15|6.05|6.05|5.95|473
1657656000000|2022-07-12 20:00:00|6.08|5.98|6.11|6.01|6.14|6.04|6.07|5.97|214
1657659600000|2022-07-12 21:00:00|6.1|6|6.07|5.97|6.12|6.02|6.07|5.97|250
1657663200000|2022-07-12 22:00:00|6.06|5.96|6.09|5.99|6.11|6.01|6.05|5.95|302
1657666800000|2022-07-12 23:00:00|6.08|5.98|6.03|5.93|6.12|6.02|6.02|5.92|430
1657670400000|2022-07-13 00:00:00|6.04|5.94|6.05|5.95|6.06|5.96|5.96|5.86|590
1657674000000|2022-07-13 01:00:00|6.04|5.94|6.06|5.96|6.08|5.98|6.03|5.93|371
1657677600000|2022-07-13 02:00:00|6.07|5.97|6.1|6|6.11|6.01|6.06|5.96|234
1657681200000|2022-07-13 03:00:00|6.11|6.01|6.09|5.99|6.13|6.03|6.08|5.98|379
1657684800000|2022-07-13 04:00:00|6.1|6|6.09|5.99|6.12|6.02|6.08|5.98|212
1657688400000|2022-07-13 05:00:00|6.1|6|6.12|6.02|6.16|6.06|6.08|5.98|283
1657692000000|2022-07-13 06:00:00|6.13|6.03|6.14|6.04|6.14|6.04|6.1|6|352
1657695600000|2022-07-13 07:00:00|6.13|6.03|6.2|6.1|6.2|6.1|6.13|6.03|342
1657699200000|2022-07-13 08:00:00|6.19|6.09|6.21|6.11|6.22|6.12|6.17|6.07|623
1657702800000|2022-07-13 09:00:00|6.2|6.1|6.2|6.1|6.23|6.13|6.19|6.09|555
1657706400000|2022-07-13 10:00:00|6.19|6.09|6.19|6.09|6.21|6.11|6.18|6.08|301
1657710000000|2022-07-13 11:00:00|6.18|6.08|6.21|6.11|6.21|6.11|6.18|6.08|230
1657713600000|2022-07-13 12:00:00|6.2|6.1|5.9|5.8|6.28|6.18|5.81|5.71|731
1657717200000|2022-07-13 13:00:00|5.89|5.79|5.94|5.84|5.95|5.85|5.86|5.76|626
1657720800000|2022-07-13 14:00:00|5.93|5.83|6.06|5.96|6.07|5.97|5.92|5.82|616
1657724400000|2022-07-13 15:00:00|6.07|5.97|5.98|5.88|6.07|5.97|5.97|5.87|718
1657728000000|2022-07-13 16:00:00|5.97|5.87|6.04|5.94|6.04|5.94|5.93|5.83|558
1657731600000|2022-07-13 17:00:00|6.03|5.93|6.09|5.99|6.13|6.03|6.03|5.93|537
1657735200000|2022-07-13 18:00:00|6.08|5.98|6.1|6|6.11|6.01|6.05|5.95|463
1657738800000|2022-07-13 19:00:00|6.09|5.99|6.06|5.96|6.1|6|6.05|5.95|486
1657742400000|2022-07-13 20:00:00|6.07|5.97|6.07|5.97|6.09|5.99|6.05|5.95|337
1657746000000|2022-07-13 21:00:00|6.06|5.96|6.1|6|6.11|6.01|6.06|5.96|309
1657749600000|2022-07-13 22:00:00|6.11|6.01|6.16|6.06|6.17|6.07|6.1|6|258
1657753200000|2022-07-13 23:00:00|6.15|6.05|6.25|6.15|6.26|6.16|6.15|6.05|471
1657756800000|2022-07-14 00:00:00|6.24|6.14|6.2|6.1|6.27|6.17|6.18|6.08|235
1657760400000|2022-07-14 01:00:00|6.19|6.09|6.2|6.1|6.24|6.14|6.19|6.09|432
1657764000000|2022-07-14 02:00:00|6.19|6.09|6.18|6.08|6.2|6.1|6.16|6.06|292
1657767600000|2022-07-14 03:00:00|6.19|6.09|6.19|6.09|6.21|6.11|6.18|6.08|469
1657771200000|2022-07-14 04:00:00|6.2|6.1|6.14|6.04|6.21|6.11|6.13|6.03|321
1657774800000|2022-07-14 05:00:00|6.15|6.05|6.13|6.03|6.16|6.06|6.12|6.02|363
1657778400000|2022-07-14 06:00:00|6.12|6.02|6.12|6.02|6.13|6.03|6.09|5.99|359
1657782000000|2022-07-14 07:00:00|6.13|6.03|6.1|6|6.13|6.03|6.08|5.98|378
1657785600000|2022-07-14 08:00:00|6.11|6.01|6.05|5.95|6.12|6.02|6.04|5.94|369
1657789200000|2022-07-14 09:00:00|6.04|5.94|6.07|5.97|6.07|5.97|6.01|5.91|450
1657792800000|2022-07-14 10:00:00|6.06|5.96|6.06|5.96|6.08|5.98|6.05|5.95|575
1657796400000|2022-07-14 11:00:00|6.05|5.95|6.03|5.93|6.07|5.97|6|5.9|555
1657800000000|2022-07-14 12:00:00|6.04|5.94|6.07|5.97|6.08|5.98|6.01|5.91|440
1657803600000|2022-07-14 13:00:00|6.06|5.96|6.06|5.96|6.08|5.98|6.01|5.91|485
1657807200000|2022-07-14 14:00:00|6.05|5.95|6.1|6|6.1|6|6.03|5.93|420
1657810800000|2022-07-14 15:00:00|6.11|6.01|6.16|6.06|6.2|6.1|6.1|6|720
1657814400000|2022-07-14 16:00:00|6.17|6.07|6.15|6.05|6.18|6.08|6.13|6.03|507
1657818000000|2022-07-14 17:00:00|6.16|6.06|6.28|6.18|6.29|6.19|6.14|6.04|435
1657821600000|2022-07-14 18:00:00|6.29|6.19|6.28|6.18|6.32|6.22|6.27|6.17|338
1657825200000|2022-07-14 19:00:00|6.29|6.19|6.24|6.14|6.32|6.22|6.23|6.13|502
1657828800000|2022-07-14 20:00:00|6.25|6.15|6.27|6.17|6.28|6.18|6.23|6.13|147
1657832400000|2022-07-14 21:00:00|6.26|6.16|6.23|6.13|6.27|6.17|6.23|6.13|40
1657836000000|2022-07-14 22:00:00|6.24|6.14|6.23|6.13|6.25|6.15|6.23|6.13|54
1657839600000|2022-07-14 23:00:00|6.24|6.14|6.29|6.19|6.33|6.23|6.24|6.14|286
1657843200000|2022-07-15 00:00:00|6.3|6.2|6.25|6.15|6.3|6.2|6.21|6.11|448
1657846800000|2022-07-15 01:00:00|6.26|6.16|6.35|6.25|6.36|6.26|6.25|6.15|368
1657850400000|2022-07-15 02:00:00|6.36|6.26|6.28|6.18|6.38|6.28|6.26|6.16|439
1657854000000|2022-07-15 03:00:00|6.29|6.19|6.3|6.2|6.31|6.21|6.26|6.16|152
1657857600000|2022-07-15 04:00:00|6.31|6.21|6.27|6.17|6.32|6.22|6.25|6.15|285
1657861200000|2022-07-15 05:00:00|6.26|6.16|6.31|6.21|6.31|6.21|6.25|6.15|176
1657864800000|2022-07-15 06:00:00|6.3|6.2|6.28|6.18|6.32|6.22|6.27|6.17|147
1657868400000|2022-07-15 07:00:00|6.27|6.17|6.37|6.27|6.4|6.3|6.26|6.16|419
1657872000000|2022-07-15 08:00:00|6.36|6.26|6.41|6.31|6.46|6.36|6.36|6.26|332
1657875600000|2022-07-15 09:00:00|6.42|6.32|6.42|6.32|6.49|6.39|6.4|6.3|301
1657879200000|2022-07-15 10:00:00|6.43|6.33|6.4|6.3|6.43|6.33|6.38|6.28|266
1657882800000|2022-07-15 11:00:00|6.39|6.29|6.37|6.27|6.42|6.32|6.37|6.27|351
1657886400000|2022-07-15 12:00:00|6.38|6.28|6.43|6.33|6.44|6.34|6.35|6.25|352
1657890000000|2022-07-15 13:00:00|6.44|6.34|6.36|6.26|6.44|6.34|6.34|6.24|439
1657893600000|2022-07-15 14:00:00|6.37|6.27|6.37|6.27|6.41|6.31|6.36|6.26|399
1657897200000|2022-07-15 15:00:00|6.38|6.28|6.36|6.26|6.4|6.3|6.34|6.24|229
1657900800000|2022-07-15 16:00:00|6.35|6.25|6.31|6.21|6.36|6.26|6.28|6.18|349
1657904400000|2022-07-15 17:00:00|6.32|6.22|6.31|6.21|6.37|6.27|6.3|6.2|230
1657908000000|2022-07-15 18:00:00|6.3|6.2|6.4|6.3|6.4|6.3|6.3|6.2|267
1657911600000|2022-07-15 19:00:00|6.41|6.31|6.43|6.33|6.43|6.33|6.36|6.26|233
1657915200000|2022-07-15 20:00:00|6.42|6.32|6.39|6.29|6.47|6.37|6.35|6.25|210
1657954800000|2022-07-16 07:00:00|6.24|6.14|6.24|6.14|6.26|6.16|6.23|6.13|63
1657958400000|2022-07-16 08:00:00|6.23|6.13|6.26|6.16|6.27|6.17|6.23|6.13|86
1657962000000|2022-07-16 09:00:00|6.25|6.15|6.25|6.15|6.27|6.17|6.24|6.14|117
1657965600000|2022-07-16 10:00:00|6.26|6.16|6.28|6.18|6.28|6.18|6.24|6.14|99
1657969200000|2022-07-16 11:00:00|6.27|6.17|6.26|6.16|6.29|6.19|6.26|6.16|42
1657972800000|2022-07-16 12:00:00|6.25|6.15|6.3|6.2|6.32|6.22|6.25|6.15|136
1657976400000|2022-07-16 13:00:00|6.31|6.21|6.32|6.22|6.33|6.23|6.3|6.2|170
1657980000000|2022-07-16 14:00:00|6.33|6.23|6.34|6.24|6.34|6.24|6.31|6.21|110
1657983600000|2022-07-16 15:00:00|6.35|6.25|6.38|6.28|6.38|6.28|6.34|6.24|264
1657987200000|2022-07-16 16:00:00|6.37|6.27|6.52|6.42|6.53|6.43|6.37|6.27|594
1657990800000|2022-07-16 17:00:00|6.51|6.41|6.46|6.36|6.53|6.43|6.46|6.36|342
1657994400000|2022-07-16 18:00:00|6.47|6.37|6.48|6.38|6.5|6.4|6.45|6.35|214
1657998000000|2022-07-16 19:00:00|6.49|6.39|6.45|6.35|6.52|6.42|6.44|6.34|181
1658001600000|2022-07-16 20:00:00|6.44|6.34|6.46|6.36|6.46|6.36|6.41|6.31|207
1658005200000|2022-07-16 21:00:00|6.45|6.35|6.45|6.35|6.48|6.38|6.42|6.32|185
1658008800000|2022-07-16 22:00:00|6.44|6.34|6.5|6.4|6.51|6.41|6.44|6.34|111
1658012400000|2022-07-16 23:00:00|6.49|6.39|6.49|6.39|6.5|6.4|6.47|6.37|113
1658016000000|2022-07-17 00:00:00|6.5|6.4|6.47|6.37|6.54|6.44|6.46|6.36|262
1658019600000|2022-07-17 01:00:00|6.48|6.38|6.44|6.34|6.49|6.39|6.41|6.31|177
1658023200000|2022-07-17 02:00:00|6.43|6.33|6.46|6.36|6.47|6.37|6.42|6.32|62
1658026800000|2022-07-17 03:00:00|6.47|6.37|6.49|6.39|6.51|6.41|6.46|6.36|145
1658030400000|2022-07-17 04:00:00|6.5|6.4|6.47|6.37|6.52|6.42|6.46|6.36|80
1658034000000|2022-07-17 05:00:00|6.48|6.38|6.5|6.4|6.52|6.42|6.47|6.37|109
1658037600000|2022-07-17 06:00:00|6.51|6.41|6.59|6.49|6.59|6.49|6.5|6.4|167
1658041200000|2022-07-17 07:00:00|6.58|6.48|6.52|6.42|6.6|6.5|6.52|6.42|165
1658044800000|2022-07-17 08:00:00|6.53|6.43|6.52|6.42|6.54|6.44|6.49|6.39|94
1658048400000|2022-07-17 09:00:00|6.51|6.41|6.48|6.38|6.54|6.44|6.46|6.36|234
1658052000000|2022-07-17 10:00:00|6.49|6.39|6.49|6.39|6.49|6.39|6.45|6.35|121
1658055600000|2022-07-17 11:00:00|6.48|6.38|6.47|6.37|6.49|6.39|6.45|6.35|130
1658059200000|2022-07-17 12:00:00|6.48|6.38|6.45|6.35|6.49|6.39|6.44|6.34|196
1658062800000|2022-07-17 13:00:00|6.44|6.34|6.4|6.3|6.45|6.35|6.37|6.27|287
1658066400000|2022-07-17 14:00:00|6.39|6.29|6.43|6.33|6.45|6.35|6.39|6.29|155
1658070000000|2022-07-17 15:00:00|6.42|6.32|6.43|6.33|6.45|6.35|6.4|6.3|144
1658073600000|2022-07-17 16:00:00|6.44|6.34|6.43|6.33|6.46|6.36|6.39|6.29|114
1658077200000|2022-07-17 17:00:00|6.44|6.34|6.43|6.33|6.54|6.44|6.41|6.31|272
1658080800000|2022-07-17 18:00:00|6.42|6.32|6.43|6.33|6.45|6.35|6.4|6.3|196
1658084400000|2022-07-17 19:00:00|6.44|6.34|6.44|6.34|6.46|6.36|6.42|6.32|129
1658088000000|2022-07-17 20:00:00|6.45|6.35|6.43|6.33|6.45|6.35|6.42|6.32|117
1658091600000|2022-07-17 21:00:00|6.42|6.32|6.48|6.38|6.48|6.38|6.41|6.31|143
1658095200000|2022-07-17 22:00:00|6.49|6.39|6.47|6.37|6.5|6.4|6.45|6.35|255
1658098800000|2022-07-17 23:00:00|6.48|6.38|6.36|6.26|6.48|6.38|6.34|6.24|319
1658102400000|2022-07-18 00:00:00|6.35|6.25|6.38|6.28|6.41|6.31|6.35|6.25|322
1658106000000|2022-07-18 01:00:00|6.39|6.29|6.45|6.35|6.46|6.36|6.38|6.28|219
1658109600000|2022-07-18 02:00:00|6.46|6.36|6.53|6.43|6.53|6.43|6.45|6.35|286
1658113200000|2022-07-18 03:00:00|6.52|6.42|6.53|6.43|6.55|6.45|6.51|6.41|304
1658116800000|2022-07-18 04:00:00|6.52|6.42|6.56|6.46|6.57|6.47|6.52|6.42|279
1658120400000|2022-07-18 05:00:00|6.57|6.47|6.64|6.54|6.64|6.54|6.56|6.46|430
1658124000000|2022-07-18 06:00:00|6.63|6.53|6.66|6.56|6.71|6.61|6.61|6.51|320
1658127600000|2022-07-18 07:00:00|6.67|6.57|6.67|6.57|6.7|6.6|6.64|6.54|381
1658131200000|2022-07-18 08:00:00|6.66|6.56|6.67|6.57|6.75|6.65|6.64|6.54|314
1658134800000|2022-07-18 09:00:00|6.68|6.58|6.71|6.61|6.72|6.62|6.66|6.56|218
1658138400000|2022-07-18 10:00:00|6.72|6.62|6.73|6.63|6.76|6.66|6.68|6.58|340
1658142000000|2022-07-18 11:00:00|6.72|6.62|6.7|6.6|6.79|6.69|6.67|6.57|283
1658145600000|2022-07-18 12:00:00|6.71|6.61|6.7|6.6|6.71|6.61|6.62|6.52|484
1658149200000|2022-07-18 13:00:00|6.69|6.59|6.8|6.7|6.83|6.73|6.68|6.58|432
1658152800000|2022-07-18 14:00:00|6.81|6.71|6.8|6.7|6.91|6.81|6.78|6.68|570
1658156400000|2022-07-18 15:00:00|6.79|6.69|6.85|6.75|6.88|6.78|6.78|6.68|555
1658160000000|2022-07-18 16:00:00|6.84|6.74|6.92|6.82|6.93|6.83|6.75|6.65|823
1658163600000|2022-07-18 17:00:00|6.93|6.83|6.72|6.62|6.94|6.84|6.71|6.61|722
1658167200000|2022-07-18 18:00:00|6.71|6.61|6.65|6.55|6.73|6.63|6.64|6.54|491
1658170800000|2022-07-18 19:00:00|6.64|6.54|6.62|6.52|6.66|6.56|6.57|6.47|615
1658174400000|2022-07-18 20:00:00|6.61|6.51|6.63|6.53|6.67|6.57|6.6|6.5|307
1658178000000|2022-07-18 21:00:00|6.64|6.54|6.64|6.54|6.67|6.57|6.62|6.52|317
1658181600000|2022-07-18 22:00:00|6.63|6.53|6.7|6.6|6.71|6.61|6.62|6.52|278
1658185200000|2022-07-18 23:00:00|6.71|6.61|6.81|6.71|6.85|6.75|6.7|6.6|587
1658188800000|2022-07-19 00:00:00|6.8|6.7|6.75|6.65|6.92|6.82|6.72|6.62|1130
1658192400000|2022-07-19 01:00:00|6.76|6.66|6.7|6.6|6.8|6.7|6.7|6.6|655
1658196000000|2022-07-19 02:00:00|6.71|6.61|6.71|6.61|6.73|6.63|6.67|6.57|467
1658199600000|2022-07-19 03:00:00|6.7|6.6|6.67|6.57|6.78|6.68|6.66|6.56|396
1658203200000|2022-07-19 04:00:00|6.66|6.56|6.68|6.58|6.69|6.59|6.59|6.49|285
1658206800000|2022-07-19 05:00:00|6.69|6.59|6.7|6.6|6.74|6.64|6.66|6.56|198
1658210400000|2022-07-19 06:00:00|6.71|6.61|6.63|6.53|6.74|6.64|6.6|6.5|359
1658214000000|2022-07-19 07:00:00|6.64|6.54|6.65|6.55|6.68|6.58|6.62|6.52|292
1658217600000|2022-07-19 08:00:00|6.66|6.56|6.71|6.61|6.71|6.61|6.62|6.52|258
1658221200000|2022-07-19 09:00:00|6.7|6.6|6.69|6.59|6.72|6.62|6.67|6.57|270
1658224800000|2022-07-19 10:00:00|6.7|6.6|6.73|6.63|6.73|6.63|6.67|6.57|296
1658228400000|2022-07-19 11:00:00|6.74|6.64|6.73|6.63|6.78|6.68|6.72|6.62|318
1658232000000|2022-07-19 12:00:00|6.74|6.64|6.89|6.79|6.89|6.79|6.73|6.63|468
1658235600000|2022-07-19 13:00:00|6.88|6.78|6.84|6.74|6.91|6.81|6.77|6.67|797
1658239200000|2022-07-19 14:00:00|6.83|6.73|6.93|6.83|6.94|6.84|6.78|6.68|511
1658242800000|2022-07-19 15:00:00|6.92|6.82|6.88|6.78|6.93|6.83|6.76|6.66|965
1658246400000|2022-07-19 16:00:00|6.89|6.79|6.95|6.85|7.02|6.92|6.87|6.77|1009
1658250000000|2022-07-19 17:00:00|6.94|6.84|6.96|6.86|7|6.9|6.89|6.79|609
1658253600000|2022-07-19 18:00:00|6.95|6.85|6.96|6.86|6.98|6.88|6.93|6.83|462
1658257200000|2022-07-19 19:00:00|6.95|6.85|6.97|6.87|7.08|6.98|6.94|6.84|543
1658260800000|2022-07-19 20:00:00|6.96|6.86|6.96|6.86|7.01|6.91|6.93|6.83|285
1658264400000|2022-07-19 21:00:00|6.97|6.87|7.03|6.93|7.06|6.96|6.95|6.85|309
1658268000000|2022-07-19 22:00:00|7.02|6.92|6.98|6.88|7.03|6.93|6.94|6.84|235
1658271600000|2022-07-19 23:00:00|6.99|6.89|6.95|6.85|7.02|6.92|6.88|6.78|363
1658275200000|2022-07-20 00:00:00|6.96|6.86|6.85|6.75|6.96|6.86|6.82|6.72|460
1658278800000|2022-07-20 01:00:00|6.84|6.74|6.92|6.82|6.95|6.85|6.83|6.73|331
1658282400000|2022-07-20 02:00:00|6.93|6.83|6.96|6.86|6.98|6.88|6.92|6.82|394
1658286000000|2022-07-20 03:00:00|6.97|6.87|7.02|6.92|7.06|6.96|6.95|6.85|384
1658289600000|2022-07-20 04:00:00|7.01|6.91|7.17|7.07|7.2|7.1|7.01|6.91|573
1658293200000|2022-07-20 05:00:00|7.18|7.08|7.2|7.1|7.21|7.11|7.12|7.02|459
1658296800000|2022-07-20 06:00:00|7.21|7.11|7.24|7.14|7.25|7.15|7.17|7.07|430
1658300400000|2022-07-20 07:00:00|7.23|7.13|7.59|7.49|7.7|7.6|7.23|7.13|1470
1658304000000|2022-07-20 08:00:00|7.58|7.48|7.4|7.3|7.75|7.65|7.37|7.27|1193
1658307600000|2022-07-20 09:00:00|7.41|7.31|7.5|7.4|7.53|7.43|7.36|7.26|582
1658311200000|2022-07-20 10:00:00|7.49|7.39|7.46|7.36|7.6|7.5|7.43|7.33|590
1658314800000|2022-07-20 11:00:00|7.45|7.35|7.39|7.29|7.47|7.37|7.32|7.22|641
1658318400000|2022-07-20 12:00:00|7.4|7.3|7.37|7.27|7.42|7.32|7.29|7.19|698
1658322000000|2022-07-20 13:00:00|7.38|7.28|7.37|7.27|7.5|7.4|7.37|7.27|990
1658325600000|2022-07-20 14:00:00|7.38|7.28|7.51|7.41|7.51|7.41|7.33|7.23|686
1658329200000|2022-07-20 15:00:00|7.5|7.4|7.43|7.33|7.51|7.41|7.42|7.32|532
1658332800000|2022-07-20 16:00:00|7.44|7.34|7.19|7.09|7.44|7.34|7.12|7.02|918
1658336400000|2022-07-20 17:00:00|7.2|7.1|7.06|6.96|7.21|7.11|7.06|6.96|699
1658340000000|2022-07-20 18:00:00|7.07|6.97|7.15|7.05|7.17|7.07|7.06|6.96|375
1658343600000|2022-07-20 19:00:00|7.14|7.04|7.17|7.07|7.22|7.12|7.14|7.04|352
1658347200000|2022-07-20 20:00:00|7.16|7.06|6.92|6.82|7.21|7.11|6.83|6.73|1247
1658350800000|2022-07-20 21:00:00|6.93|6.83|7.22|7.12|7.43|7.33|6.9|6.8|782
1658354400000|2022-07-20 22:00:00|7.21|7.11|7.04|6.94|7.21|7.11|7.03|6.93|718
1658358000000|2022-07-20 23:00:00|7.03|6.93|7.07|6.97|7.14|7.04|7|6.9|557
1658361600000|2022-07-21 00:00:00|7.06|6.96|6.99|6.89|7.14|7.04|6.96|6.86|622
1658365200000|2022-07-21 01:00:00|6.98|6.88|6.98|6.88|7.08|6.98|6.94|6.84|431
1658368800000|2022-07-21 02:00:00|6.97|6.87|6.77|6.67|7.02|6.92|6.75|6.65|675
1658372400000|2022-07-21 03:00:00|6.76|6.66|6.88|6.78|6.9|6.8|6.74|6.64|457
1658376000000|2022-07-21 04:00:00|6.87|6.77|6.9|6.8|6.92|6.82|6.79|6.69|450
1658379600000|2022-07-21 05:00:00|6.91|6.81|6.91|6.81|6.93|6.83|6.86|6.76|337
1658383200000|2022-07-21 06:00:00|6.9|6.8|6.89|6.79|6.94|6.84|6.88|6.78|348
1658386800000|2022-07-21 07:00:00|6.9|6.8|6.93|6.83|6.97|6.87|6.88|6.78|350
1658390400000|2022-07-21 08:00:00|6.92|6.82|6.92|6.82|6.93|6.83|6.87|6.77|285
1658394000000|2022-07-21 09:00:00|6.91|6.81|6.97|6.87|6.97|6.87|6.91|6.81|299
1658397600000|2022-07-21 10:00:00|6.96|6.86|6.9|6.8|6.98|6.88|6.9|6.8|225
1658401200000|2022-07-21 11:00:00|6.91|6.81|6.89|6.79|6.93|6.83|6.83|6.73|423
1658404800000|2022-07-21 12:00:00|6.9|6.8|6.95|6.85|6.99|6.89|6.88|6.78|394
1658408400000|2022-07-21 13:00:00|6.94|6.84|6.92|6.82|6.96|6.86|6.89|6.79|457
1658412000000|2022-07-21 14:00:00|6.93|6.83|6.84|6.74|6.94|6.84|6.77|6.67|610
1658415600000|2022-07-21 15:00:00|6.85|6.75|6.9|6.8|6.9|6.8|6.84|6.74|322
1658419200000|2022-07-21 16:00:00|6.89|6.79|7.02|6.92|7.03|6.93|6.89|6.79|488
1658422800000|2022-07-21 17:00:00|7.01|6.91|6.95|6.85|7.04|6.94|6.92|6.82|495
1658426400000|2022-07-21 18:00:00|6.96|6.86|6.98|6.88|7|6.9|6.95|6.85|167
1658430000000|2022-07-21 19:00:00|6.97|6.87|7.04|6.94|7.04|6.94|6.97|6.87|422
1658433600000|2022-07-21 20:00:00|7.05|6.95|7.03|6.93|7.07|6.97|7.01|6.91|411
1658437200000|2022-07-21 21:00:00|7.04|6.94|7.06|6.96|7.07|6.97|7.02|6.92|157
1658440800000|2022-07-21 22:00:00|7.05|6.95|7|6.9|7.05|6.95|6.96|6.86|422
1658444400000|2022-07-21 23:00:00|6.99|6.89|7.05|6.95|7.07|6.97|6.98|6.88|337
1658448000000|2022-07-22 00:00:00|7.06|6.96|7.11|7.01|7.14|7.04|7|6.9|376
1658451600000|2022-07-22 01:00:00|7.1|7|7.03|6.93|7.11|7.01|7.03|6.93|434
1658455200000|2022-07-22 02:00:00|7.04|6.94|7.03|6.93|7.06|6.96|7|6.9|384
1658458800000|2022-07-22 03:00:00|7.02|6.92|7|6.9|7.05|6.95|6.97|6.87|253
1658462400000|2022-07-22 04:00:00|7.01|6.91|6.99|6.89|7.02|6.92|6.94|6.84|267
1658466000000|2022-07-22 05:00:00|6.98|6.88|7.07|6.97|7.07|6.97|6.96|6.86|446
1658469600000|2022-07-22 06:00:00|7.06|6.96|7.07|6.97|7.08|6.98|7.05|6.95|186
1658473200000|2022-07-22 07:00:00|7.06|6.96|7.05|6.95|7.1|7|7.02|6.92|380
1658476800000|2022-07-22 08:00:00|7.04|6.94|7.1|7|7.11|7.01|7.03|6.93|335
1658480400000|2022-07-22 09:00:00|7.11|7.01|7.14|7.04|7.18|7.08|7.1|7|350
1658484000000|2022-07-22 10:00:00|7.15|7.05|7.12|7.02|7.19|7.09|7.12|7.02|256
1658487600000|2022-07-22 11:00:00|7.13|7.03|7.16|7.06|7.16|7.06|7.12|7.02|394
1658491200000|2022-07-22 12:00:00|7.17|7.07|7.13|7.03|7.19|7.09|7.1|7|335
1658494800000|2022-07-22 13:00:00|7.12|7.02|7.03|6.93|7.13|7.03|7.02|6.92|560
1658498400000|2022-07-22 14:00:00|7.02|6.92|7.07|6.97|7.08|6.98|6.97|6.87|508
1658502000000|2022-07-22 15:00:00|7.06|6.96|6.91|6.81|7.07|6.97|6.88|6.78|384
1658505600000|2022-07-22 16:00:00|6.9|6.8|6.91|6.81|6.93|6.83|6.87|6.77|410
1658509200000|2022-07-22 17:00:00|6.9|6.8|6.87|6.77|6.94|6.84|6.83|6.73|378
1658512800000|2022-07-22 18:00:00|6.86|6.76|6.91|6.81|6.92|6.82|6.85|6.75|148
1658516400000|2022-07-22 19:00:00|6.92|6.82|6.75|6.65|6.93|6.83|6.73|6.63|516
1658520000000|2022-07-22 20:00:00|6.74|6.64|6.8|6.7|6.8|6.7|6.73|6.63|353
1658559600000|2022-07-23 07:00:00|6.97|6.87|6.94|6.84|6.98|6.88|6.91|6.81|282
1658563200000|2022-07-23 08:00:00|6.95|6.85|6.87|6.77|6.97|6.87|6.86|6.76|185
1658566800000|2022-07-23 09:00:00|6.88|6.78|6.91|6.81|6.91|6.81|6.85|6.75|138
1658570400000|2022-07-23 10:00:00|6.9|6.8|6.85|6.75|6.92|6.82|6.8|6.7|258
1658574000000|2022-07-23 11:00:00|6.84|6.74|6.69|6.59|6.85|6.75|6.68|6.58|372
1658577600000|2022-07-23 12:00:00|6.7|6.6|6.76|6.66|6.77|6.67|6.67|6.57|227
1658581200000|2022-07-23 13:00:00|6.75|6.65|6.8|6.7|6.8|6.7|6.75|6.65|128
1658584800000|2022-07-23 14:00:00|6.79|6.69|6.74|6.64|6.8|6.7|6.71|6.61|154
1658588400000|2022-07-23 15:00:00|6.75|6.65|6.8|6.7|6.81|6.71|6.74|6.64|188
1658592000000|2022-07-23 16:00:00|6.79|6.69|6.76|6.66|6.81|6.71|6.76|6.66|198
1658595600000|2022-07-23 17:00:00|6.77|6.67|6.7|6.6|6.78|6.68|6.68|6.58|360
1658599200000|2022-07-23 18:00:00|6.69|6.59|6.67|6.57|6.72|6.62|6.65|6.55|233
1658602800000|2022-07-23 19:00:00|6.68|6.58|6.74|6.64|6.75|6.65|6.65|6.55|167
1658606400000|2022-07-23 20:00:00|6.73|6.63|6.79|6.69|6.79|6.69|6.73|6.63|141
1658610000000|2022-07-23 21:00:00|6.78|6.68|6.77|6.67|6.81|6.71|6.77|6.67|80
1658613600000|2022-07-23 22:00:00|6.78|6.68|6.84|6.74|6.87|6.77|6.78|6.68|171
1658617200000|2022-07-23 23:00:00|6.85|6.75|6.85|6.75|6.88|6.78|6.84|6.74|241
1658620800000|2022-07-24 00:00:00|6.86|6.76|6.85|6.75|6.9|6.8|6.84|6.74|138
1658624400000|2022-07-24 01:00:00|6.84|6.74|6.86|6.76|6.9|6.8|6.82|6.72|151
1658628000000|2022-07-24 02:00:00|6.87|6.77|6.9|6.8|6.91|6.81|6.85|6.75|140
1658631600000|2022-07-24 03:00:00|6.91|6.81|6.82|6.72|6.91|6.81|6.81|6.71|174
1658635200000|2022-07-24 04:00:00|6.83|6.73|6.86|6.76|6.87|6.77|6.82|6.72|156
1658638800000|2022-07-24 05:00:00|6.87|6.77|6.91|6.81|6.94|6.84|6.86|6.76|331
1658642400000|2022-07-24 06:00:00|6.92|6.82|6.92|6.82|6.94|6.84|6.9|6.8|125
1658646000000|2022-07-24 07:00:00|6.93|6.83|6.91|6.81|6.94|6.84|6.91|6.81|155
1658649600000|2022-07-24 08:00:00|6.92|6.82|6.9|6.8|6.92|6.82|6.87|6.77|183
1658653200000|2022-07-24 09:00:00|6.91|6.81|6.88|6.78|6.92|6.82|6.88|6.78|84
1658656800000|2022-07-24 10:00:00|6.89|6.79|6.85|6.75|6.9|6.8|6.83|6.73|135
1658660400000|2022-07-24 11:00:00|6.84|6.74|6.9|6.8|6.94|6.84|6.84|6.74|231
1658664000000|2022-07-24 12:00:00|6.91|6.81|6.84|6.74|6.91|6.81|6.83|6.73|196
1658667600000|2022-07-24 13:00:00|6.85|6.75|6.85|6.75|6.86|6.76|6.82|6.72|171
1658671200000|2022-07-24 14:00:00|6.86|6.76|6.89|6.79|6.9|6.8|6.83|6.73|238
1658674800000|2022-07-24 15:00:00|6.9|6.8|6.92|6.82|6.92|6.82|6.89|6.79|163
1658678400000|2022-07-24 16:00:00|6.91|6.81|6.87|6.77|6.92|6.82|6.85|6.75|207
1658682000000|2022-07-24 17:00:00|6.88|6.78|6.88|6.78|6.91|6.81|6.86|6.76|219
1658685600000|2022-07-24 18:00:00|6.87|6.77|6.85|6.75|6.89|6.79|6.83|6.73|103
1658689200000|2022-07-24 19:00:00|6.84|6.74|6.85|6.75|6.87|6.77|6.83|6.73|94
1658692800000|2022-07-24 20:00:00|6.84|6.74|6.88|6.78|6.9|6.8|6.84|6.74|149
1658696400000|2022-07-24 21:00:00|6.87|6.77|6.91|6.81|6.92|6.82|6.87|6.77|111
1658700000000|2022-07-24 22:00:00|6.9|6.8|6.82|6.72|6.94|6.84|6.8|6.7|433
1658703600000|2022-07-24 23:00:00|6.83|6.73|6.81|6.71|6.86|6.76|6.77|6.67|261
1658707200000|2022-07-25 00:00:00|6.82|6.72|6.67|6.57|6.85|6.75|6.62|6.52|376
1658710800000|2022-07-25 01:00:00|6.66|6.56|6.59|6.49|6.67|6.57|6.55|6.45|422
1658714400000|2022-07-25 02:00:00|6.6|6.5|6.51|6.41|6.6|6.5|6.47|6.37|552
1658718000000|2022-07-25 03:00:00|6.5|6.4|6.51|6.41|6.53|6.43|6.47|6.37|264
1658721600000|2022-07-25 04:00:00|6.5|6.4|6.55|6.45|6.55|6.45|6.47|6.37|258
1658725200000|2022-07-25 05:00:00|6.54|6.44|6.57|6.47|6.57|6.47|6.54|6.44|304
1658728800000|2022-07-25 06:00:00|6.56|6.46|6.55|6.45|6.57|6.47|6.53|6.43|246
1658732400000|2022-07-25 07:00:00|6.54|6.44|6.57|6.47|6.58|6.48|6.54|6.44|248
1658736000000|2022-07-25 08:00:00|6.58|6.48|6.6|6.5|6.61|6.51|6.54|6.44|343
1658739600000|2022-07-25 09:00:00|6.59|6.49|6.57|6.47|6.61|6.51|6.56|6.46|155
1658743200000|2022-07-25 10:00:00|6.56|6.46|6.59|6.49|6.6|6.5|6.55|6.45|138
1658746800000|2022-07-25 11:00:00|6.6|6.5|6.57|6.47|6.61|6.51|6.57|6.47|194
1658750400000|2022-07-25 12:00:00|6.56|6.46|6.57|6.47|6.58|6.48|6.52|6.42|198
1658754000000|2022-07-25 13:00:00|6.58|6.48|6.55|6.45|6.58|6.48|6.51|6.41|346
1658757600000|2022-07-25 14:00:00|6.54|6.44|6.54|6.44|6.55|6.45|6.47|6.37|351
1658761200000|2022-07-25 15:00:00|6.55|6.45|6.54|6.44|6.55|6.45|6.5|6.4|210
1658764800000|2022-07-25 16:00:00|6.53|6.43|6.55|6.45|6.56|6.46|6.51|6.41|261
1658768400000|2022-07-25 17:00:00|6.56|6.46|6.53|6.43|6.57|6.47|6.52|6.42|170
1658772000000|2022-07-25 18:00:00|6.52|6.42|6.52|6.42|6.56|6.46|6.51|6.41|125
1658775600000|2022-07-25 19:00:00|6.53|6.43|6.44|6.34|6.53|6.43|6.37|6.27|362
1658779200000|2022-07-25 20:00:00|6.45|6.35|6.51|6.41|6.54|6.44|6.44|6.34|357
1658782800000|2022-07-25 21:00:00|6.5|6.4|6.5|6.4|6.53|6.43|6.5|6.4|95
1658786400000|2022-07-25 22:00:00|6.49|6.39|6.46|6.36|6.5|6.4|6.42|6.32|266
1658790000000|2022-07-25 23:00:00|6.47|6.37|6.24|6.14|6.47|6.37|6.23|6.13|360
1658793600000|2022-07-26 00:00:00|6.25|6.15|6.19|6.09|6.27|6.17|6.18|6.08|477
1658797200000|2022-07-26 01:00:00|6.2|6.1|6.22|6.12|6.23|6.13|6.18|6.08|283
1658800800000|2022-07-26 02:00:00|6.21|6.11|6.24|6.14|6.26|6.16|6.21|6.11|142
1658804400000|2022-07-26 03:00:00|6.23|6.13|6.22|6.12|6.24|6.14|6.17|6.07|318
1658808000000|2022-07-26 04:00:00|6.23|6.13|6.24|6.14|6.26|6.16|6.22|6.12|84
1658811600000|2022-07-26 05:00:00|6.23|6.13|6.24|6.14|6.25|6.15|6.22|6.12|106
1658815200000|2022-07-26 06:00:00|6.23|6.13|6.19|6.09|6.24|6.14|6.19|6.09|147
1658818800000|2022-07-26 07:00:00|6.2|6.1|6.18|6.08|6.23|6.13|6.17|6.07|145
1658822400000|2022-07-26 08:00:00|6.19|6.09|6.19|6.09|6.2|6.1|6.18|6.08|197
1658826000000|2022-07-26 09:00:00|6.2|6.1|6.24|6.14|6.24|6.14|6.19|6.09|87
1658829600000|2022-07-26 10:00:00|6.23|6.13|6.21|6.11|6.23|6.13|6.2|6.1|51
1658833200000|2022-07-26 11:00:00|6.2|6.1|6.21|6.11|6.23|6.13|6.16|6.06|114
1658836800000|2022-07-26 12:00:00|6.22|6.12|6.2|6.1|6.25|6.15|6.19|6.09|287
1658840400000|2022-07-26 13:00:00|6.19|6.09|6.15|6.05|6.2|6.1|6.12|6.02|427
1658844000000|2022-07-26 14:00:00|6.14|6.04|6.14|6.04|6.16|6.06|6.09|5.99|207
1658847600000|2022-07-26 15:00:00|6.15|6.05|6.08|5.98|6.15|6.05|6.06|5.96|154
1658851200000|2022-07-26 16:00:00|6.07|5.97|6.13|6.03|6.14|6.04|6.07|5.97|189
1658854800000|2022-07-26 17:00:00|6.14|6.04|6.13|6.03|6.17|6.07|6.12|6.02|182
1658858400000|2022-07-26 18:00:00|6.14|6.04|6.11|6.01|6.15|6.05|6.1|6|174
1658862000000|2022-07-26 19:00:00|6.12|6.02|6.14|6.04|6.15|6.05|6.08|5.98|167
1658865600000|2022-07-26 20:00:00|6.13|6.03|6.18|6.08|6.19|6.09|6.11|6.01|338
1658869200000|2022-07-26 21:00:00|6.19|6.09|6.18|6.08|6.22|6.12|6.15|6.05|186
1658872800000|2022-07-26 22:00:00|6.19|6.09|6.26|6.16|6.28|6.18|6.19|6.09|198
1658876400000|2022-07-26 23:00:00|6.25|6.15|6.3|6.2|6.32|6.22|6.24|6.14|352
1658880000000|2022-07-27 00:00:00|6.31|6.21|6.29|6.19|6.32|6.22|6.27|6.17|281
1658883600000|2022-07-27 01:00:00|6.3|6.2|6.27|6.17|6.32|6.22|6.27|6.17|174
1658887200000|2022-07-27 02:00:00|6.28|6.18|6.28|6.18|6.28|6.18|6.25|6.15|99
1658890800000|2022-07-27 03:00:00|6.27|6.17|6.23|6.13|6.28|6.18|6.23|6.13|217
1658894400000|2022-07-27 04:00:00|6.24|6.14|6.28|6.18|6.28|6.18|6.23|6.13|131
1658898000000|2022-07-27 05:00:00|6.27|6.17|6.34|6.24|6.34|6.24|6.27|6.17|268
1658901600000|2022-07-27 06:00:00|6.35|6.25|6.33|6.23|6.35|6.25|6.3|6.2|127
1658905200000|2022-07-27 07:00:00|6.32|6.22|6.33|6.23|6.38|6.28|6.32|6.22|250
1658908800000|2022-07-27 08:00:00|6.34|6.24|6.32|6.22|6.36|6.26|6.31|6.21|153
1658912400000|2022-07-27 09:00:00|6.31|6.21|6.29|6.19|6.32|6.22|6.28|6.18|223
1658916000000|2022-07-27 10:00:00|6.28|6.18|6.29|6.19|6.31|6.21|6.28|6.18|110
1658919600000|2022-07-27 11:00:00|6.28|6.18|6.26|6.16|6.32|6.22|6.25|6.15|183
1658923200000|2022-07-27 12:00:00|6.27|6.17|6.34|6.24|6.35|6.25|6.25|6.15|304
1658926800000|2022-07-27 13:00:00|6.35|6.25|6.37|6.27|6.37|6.27|6.3|6.2|237
1658930400000|2022-07-27 14:00:00|6.36|6.26|6.35|6.25|6.37|6.27|6.34|6.24|174
1658934000000|2022-07-27 15:00:00|6.34|6.24|6.34|6.24|6.35|6.25|6.32|6.22|191
1658937600000|2022-07-27 16:00:00|6.35|6.25|6.32|6.22|6.42|6.32|6.3|6.2|382
1658941200000|2022-07-27 17:00:00|6.31|6.21|6.34|6.24|6.36|6.26|6.29|6.19|238
1658944800000|2022-07-27 18:00:00|6.35|6.25|6.59|6.49|6.63|6.53|6.35|6.25|811
1658948400000|2022-07-27 19:00:00|6.6|6.5|6.61|6.51|6.64|6.54|6.58|6.48|458
1658952000000|2022-07-27 20:00:00|6.6|6.5|6.6|6.5|6.64|6.54|6.59|6.49|289
1658955600000|2022-07-27 21:00:00|6.59|6.49|6.59|6.49|6.6|6.5|6.58|6.48|77
1658959200000|2022-07-27 22:00:00|6.58|6.48|6.7|6.6|6.71|6.61|6.58|6.48|303
1658962800000|2022-07-27 23:00:00|6.69|6.59|6.77|6.67|6.77|6.67|6.68|6.58|217
1658966400000|2022-07-28 00:00:00|6.78|6.68|6.69|6.59|6.78|6.68|6.67|6.57|264
1658970000000|2022-07-28 01:00:00|6.68|6.58|6.66|6.56|6.69|6.59|6.64|6.54|121
1658973600000|2022-07-28 02:00:00|6.65|6.55|6.76|6.66|6.79|6.69|6.64|6.54|258
1658977200000|2022-07-28 03:00:00|6.77|6.67|6.72|6.62|6.78|6.68|6.72|6.62|226
1658980800000|2022-07-28 04:00:00|6.73|6.63|6.69|6.59|6.74|6.64|6.69|6.59|163
1658984400000|2022-07-28 05:00:00|6.7|6.6|6.74|6.64|6.74|6.64|6.68|6.58|143
1658988000000|2022-07-28 06:00:00|6.73|6.63|6.75|6.65|6.78|6.68|6.72|6.62|245
1658991600000|2022-07-28 07:00:00|6.74|6.64|6.7|6.6|6.75|6.65|6.69|6.59|157
1658995200000|2022-07-28 08:00:00|6.71|6.61|6.72|6.62|6.73|6.63|6.68|6.58|136
1658998800000|2022-07-28 09:00:00|6.73|6.63|6.7|6.6|6.74|6.64|6.62|6.52|358
1659002400000|2022-07-28 10:00:00|6.71|6.61|6.7|6.6|6.73|6.63|6.68|6.58|160
1659006000000|2022-07-28 11:00:00|6.71|6.61|6.74|6.64|6.75|6.65|6.7|6.6|180
1659009600000|2022-07-28 12:00:00|6.73|6.63|6.67|6.57|6.75|6.65|6.57|6.47|619
1659013200000|2022-07-28 13:00:00|6.68|6.58|6.61|6.51|6.74|6.64|6.58|6.48|552
1659016800000|2022-07-28 14:00:00|6.62|6.52|6.7|6.6|6.7|6.6|6.59|6.49|379
1659020400000|2022-07-28 15:00:00|6.69|6.59|6.86|6.76|6.9|6.8|6.69|6.59|538
1659024000000|2022-07-28 16:00:00|6.87|6.77|6.88|6.78|6.99|6.89|6.85|6.75|602
1659027600000|2022-07-28 17:00:00|6.89|6.79|7.03|6.93|7.03|6.93|6.88|6.78|357
1659031200000|2022-07-28 18:00:00|7.02|6.92|6.95|6.85|7.02|6.92|6.92|6.82|394
1659034800000|2022-07-28 19:00:00|6.96|6.86|7.04|6.94|7.05|6.95|6.95|6.85|437
1659038400000|2022-07-28 20:00:00|7.05|6.95|7.05|6.95|7.14|7.04|6.99|6.89|665
1659042000000|2022-07-28 21:00:00|7.06|6.96|7.02|6.92|7.08|6.98|7|6.9|245
1659045600000|2022-07-28 22:00:00|7.03|6.93|7|6.9|7.04|6.94|6.98|6.88|316
1659049200000|2022-07-28 23:00:00|7.01|6.91|6.96|6.86|7.01|6.91|6.92|6.82|306
1659052800000|2022-07-29 00:00:00|6.97|6.87|7.02|6.92|7.04|6.94|6.89|6.79|610
1659056400000|2022-07-29 01:00:00|7.03|6.93|6.98|6.88|7.03|6.93|6.94|6.84|342
1659060000000|2022-07-29 02:00:00|6.99|6.89|7.02|6.92|7.03|6.93|6.95|6.85|328
1659063600000|2022-07-29 03:00:00|7.03|6.93|7.22|7.12|7.25|7.15|7|6.9|528
1659067200000|2022-07-29 04:00:00|7.21|7.11|7.21|7.11|7.25|7.15|7.18|7.08|371
1659070800000|2022-07-29 05:00:00|7.2|7.1|7.21|7.11|7.23|7.13|7.12|7.02|384
1659074400000|2022-07-29 06:00:00|7.2|7.1|7.12|7.02|7.3|7.2|7.09|6.99|669
1659078000000|2022-07-29 07:00:00|7.11|7.01|7.06|6.96|7.12|7.02|7.01|6.91|720
1659081600000|2022-07-29 08:00:00|7.05|6.95|7.06|6.96|7.08|6.98|6.98|6.88|478
1659085200000|2022-07-29 09:00:00|7.05|6.95|7.13|7.03|7.13|7.03|7.03|6.93|335
1659088800000|2022-07-29 10:00:00|7.12|7.02|7.13|7.03|7.17|7.07|7.08|6.98|376
1659092400000|2022-07-29 11:00:00|7.12|7.02|6.94|6.84|7.21|7.11|6.9|6.8|751
1659096000000|2022-07-29 12:00:00|6.95|6.85|6.81|6.71|6.96|6.86|6.78|6.68|769
1659099600000|2022-07-29 13:00:00|6.82|6.72|6.91|6.81|6.95|6.85|6.78|6.68|787
1659103200000|2022-07-29 14:00:00|6.92|6.82|6.97|6.87|7.06|6.96|6.9|6.8|724
1659106800000|2022-07-29 15:00:00|6.96|6.86|6.96|6.86|6.99|6.89|6.94|6.84|547
1659110400000|2022-07-29 16:00:00|6.97|6.87|6.88|6.78|6.97|6.87|6.79|6.69|568
1659114000000|2022-07-29 17:00:00|6.87|6.77|6.88|6.78|6.9|6.8|6.79|6.69|470
1659117600000|2022-07-29 18:00:00|6.89|6.79|6.94|6.84|6.95|6.85|6.87|6.77|560
1659121200000|2022-07-29 19:00:00|6.93|6.83|6.96|6.86|6.99|6.89|6.91|6.81|574
1659124800000|2022-07-29 20:00:00|6.95|6.85|7.02|6.92|7.03|6.93|6.93|6.83|330
1659164400000|2022-07-30 07:00:00|6.99|6.89|7.03|6.93|7.04|6.94|6.98|6.88|161
1659168000000|2022-07-30 08:00:00|7.04|6.94|7.45|7.35|7.51|7.41|7.03|6.93|463
1659171600000|2022-07-30 09:00:00|7.44|7.34|7.27|7.17|7.5|7.4|7.23|7.13|614
1659175200000|2022-07-30 10:00:00|7.28|7.18|7.22|7.12|7.28|7.18|7.12|7.02|347
1659178800000|2022-07-30 11:00:00|7.21|7.11|7.21|7.11|7.29|7.19|7.2|7.1|279
1659182400000|2022-07-30 12:00:00|7.22|7.12|7.27|7.17|7.27|7.17|7.18|7.08|326
1659186000000|2022-07-30 13:00:00|7.26|7.16|7.26|7.16|7.3|7.2|7.2|7.1|397
1659189600000|2022-07-30 14:00:00|7.25|7.15|7.18|7.08|7.34|7.24|7.13|7.03|360
1659193200000|2022-07-30 15:00:00|7.19|7.09|7.29|7.19|7.3|7.2|7.19|7.09|269
1659196800000|2022-07-30 16:00:00|7.28|7.18|7.35|7.25|7.36|7.26|7.25|7.15|254
1659200400000|2022-07-30 17:00:00|7.34|7.24|7.3|7.2|7.35|7.25|7.24|7.14|173
1659204000000|2022-07-30 18:00:00|7.29|7.19|7.27|7.17|7.32|7.22|7.26|7.16|173
1659207600000|2022-07-30 19:00:00|7.28|7.18|7.11|7.01|7.28|7.18|7.09|6.99|370
1659211200000|2022-07-30 20:00:00|7.1|7|7.1|7|7.13|7.03|7.06|6.96|235
1659214800000|2022-07-30 21:00:00|7.11|7.01|7.04|6.94|7.12|7.02|7.02|6.92|158
1659218400000|2022-07-30 22:00:00|7.03|6.93|7.01|6.91|7.03|6.93|6.91|6.81|475
1659222000000|2022-07-30 23:00:00|7|6.9|7.02|6.92|7.04|6.94|6.94|6.84|233
1659225600000|2022-07-31 00:00:00|7.01|6.91|7.05|6.95|7.07|6.97|6.95|6.85|321
1659229200000|2022-07-31 01:00:00|7.04|6.94|7.04|6.94|7.08|6.98|7.03|6.93|209
1659232800000|2022-07-31 02:00:00|7.05|6.95|7.09|6.99|7.09|6.99|7.02|6.92|241
1659236400000|2022-07-31 03:00:00|7.08|6.98|7.09|6.99|7.11|7.01|7.05|6.95|216
1659240000000|2022-07-31 04:00:00|7.1|7|7.16|7.06|7.21|7.11|7.09|6.99|235
1659243600000|2022-07-31 05:00:00|7.15|7.05|7.08|6.98|7.17|7.07|7.07|6.97|170
1659247200000|2022-07-31 06:00:00|7.09|6.99|7.15|7.05|7.15|7.05|7.08|6.98|109
1659250800000|2022-07-31 07:00:00|7.14|7.04|7.1|7|7.18|7.08|7.07|6.97|167
1659254400000|2022-07-31 08:00:00|7.11|7.01|6.99|6.89|7.12|7.02|6.99|6.89|335
1659258000000|2022-07-31 09:00:00|7|6.9|7.08|6.98|7.08|6.98|6.97|6.87|229
1659261600000|2022-07-31 10:00:00|7.07|6.97|7.13|7.03|7.14|7.04|7.05|6.95|123
1659265200000|2022-07-31 11:00:00|7.14|7.04|7.11|7.01|7.15|7.05|7.07|6.97|208
1659268800000|2022-07-31 12:00:00|7.1|7|7.16|7.06|7.17|7.07|7.08|6.98|153
1659272400000|2022-07-31 13:00:00|7.15|7.05|7.08|6.98|7.16|7.06|7.04|6.94|218
1659276000000|2022-07-31 14:00:00|7.09|6.99|7.07|6.97|7.12|7.02|7.02|6.92|343
1659279600000|2022-07-31 15:00:00|7.08|6.98|7.12|7.02|7.13|7.03|7.05|6.95|191
1659283200000|2022-07-31 16:00:00|7.11|7.01|7.14|7.04|7.17|7.07|7.08|6.98|260
1659286800000|2022-07-31 17:00:00|7.15|7.05|7.15|7.05|7.18|7.08|7.13|7.03|189
1659290400000|2022-07-31 18:00:00|7.16|7.06|7.11|7.01|7.28|7.18|6.97|6.87|592
1659294000000|2022-07-31 19:00:00|7.1|7|7.12|7.02|7.17|7.07|7.09|6.99|205
1659297600000|2022-07-31 20:00:00|7.13|7.03|7.13|7.03|7.14|7.04|7.1|7|193
1659301200000|2022-07-31 21:00:00|7.12|7.02|7.04|6.94|7.14|7.04|7.02|6.92|305
1659304800000|2022-07-31 22:00:00|7.05|6.95|6.9|6.8|7.05|6.95|6.84|6.74|824
1659308400000|2022-07-31 23:00:00|6.89|6.79|6.86|6.76|6.92|6.82|6.83|6.73|496
1659312000000|2022-08-01 00:00:00|6.85|6.75|6.93|6.83|6.95|6.85|6.84|6.74|431
1659315600000|2022-08-01 01:00:00|6.92|6.82|7.02|6.92|7.02|6.92|6.89|6.79|357
1659319200000|2022-08-01 02:00:00|7.03|6.93|7.05|6.95|7.18|7.08|7.02|6.92|589
1659322800000|2022-08-01 03:00:00|7.04|6.94|7.06|6.96|7.06|6.96|6.99|6.89|321
1659326400000|2022-08-01 04:00:00|7.05|6.95|7.07|6.97|7.09|6.99|7.02|6.92|267
1659330000000|2022-08-01 05:00:00|7.08|6.98|7.01|6.91|7.11|7.01|6.97|6.87|322
1659333600000|2022-08-01 06:00:00|7|6.9|6.97|6.87|7.02|6.92|6.92|6.82|338
1659337200000|2022-08-01 07:00:00|6.98|6.88|7|6.9|7|6.9|6.9|6.8|207
1659340800000|2022-08-01 08:00:00|7.01|6.91|6.96|6.86|7.01|6.91|6.94|6.84|134
1659344400000|2022-08-01 09:00:00|6.95|6.85|6.97|6.87|6.99|6.89|6.95|6.85|183
1659348000000|2022-08-01 10:00:00|6.96|6.86|6.85|6.75|6.97|6.87|6.84|6.74|356
1659351600000|2022-08-01 11:00:00|6.84|6.74|6.91|6.81|6.91|6.81|6.82|6.72|310
1659355200000|2022-08-01 12:00:00|6.9|6.8|6.86|6.76|6.94|6.84|6.84|6.74|385
1659358800000|2022-08-01 13:00:00|6.87|6.77|6.92|6.82|6.94|6.84|6.81|6.71|560
1659362400000|2022-08-01 14:00:00|6.91|6.81|6.99|6.89|7.02|6.92|6.91|6.81|703
1659366000000|2022-08-01 15:00:00|7|6.9|6.96|6.86|7|6.9|6.92|6.82|553
1659369600000|2022-08-01 16:00:00|6.95|6.85|6.88|6.78|6.96|6.86|6.88|6.78|456
1659373200000|2022-08-01 17:00:00|6.87|6.77|6.81|6.71|6.99|6.89|6.74|6.64|694
1659376800000|2022-08-01 18:00:00|6.8|6.7|6.82|6.72|6.82|6.72|6.78|6.68|349
1659380400000|2022-08-01 19:00:00|6.81|6.71|6.82|6.72|6.84|6.74|6.79|6.69|378
1659384000000|2022-08-01 20:00:00|6.81|6.71|6.89|6.79|6.89|6.79|6.81|6.71|267
1659387600000|2022-08-01 21:00:00|6.88|6.78|6.86|6.76|6.89|6.79|6.84|6.74|123
1659391200000|2022-08-01 22:00:00|6.87|6.77|6.9|6.8|6.91|6.81|6.79|6.69|374
1659394800000|2022-08-01 23:00:00|6.91|6.81|6.9|6.8|6.94|6.84|6.88|6.78|410
1659398400000|2022-08-02 00:00:00|6.91|6.81|6.87|6.77|6.96|6.86|6.86|6.76|333
1659402000000|2022-08-02 01:00:00|6.88|6.78|6.8|6.7|6.93|6.83|6.77|6.67|333
1659405600000|2022-08-02 02:00:00|6.79|6.69|6.73|6.63|6.82|6.72|6.7|6.6|499
1659409200000|2022-08-02 03:00:00|6.72|6.62|6.65|6.55|6.73|6.63|6.62|6.52|450
1659412800000|2022-08-02 04:00:00|6.64|6.54|6.65|6.55|6.67|6.57|6.6|6.5|256
1659416400000|2022-08-02 05:00:00|6.66|6.56|6.66|6.56|6.69|6.59|6.65|6.55|233
1659420000000|2022-08-02 06:00:00|6.67|6.57|6.71|6.61|6.72|6.62|6.66|6.56|171
1659423600000|2022-08-02 07:00:00|6.7|6.6|6.71|6.61|6.71|6.61|6.66|6.56|214
1659427200000|2022-08-02 08:00:00|6.7|6.6|6.66|6.56|6.71|6.61|6.65|6.55|289
1659430800000|2022-08-02 09:00:00|6.65|6.55|6.65|6.55|6.68|6.58|6.61|6.51|311
1659434400000|2022-08-02 10:00:00|6.64|6.54|6.7|6.6|6.73|6.63|6.63|6.53|255
1659438000000|2022-08-02 11:00:00|6.71|6.61|6.72|6.62|6.74|6.64|6.69|6.59|234
1659441600000|2022-08-02 12:00:00|6.71|6.61|6.66|6.56|6.73|6.63|6.64|6.54|450
1659445200000|2022-08-02 13:00:00|6.67|6.57|6.7|6.6|6.73|6.63|6.66|6.56|612
1659448800000|2022-08-02 14:00:00|6.69|6.59|6.78|6.68|6.8|6.7|6.63|6.53|762
1659452400000|2022-08-02 15:00:00|6.77|6.67|6.79|6.69|6.81|6.71|6.71|6.61|509
1659456000000|2022-08-02 16:00:00|6.78|6.68|6.88|6.78|6.9|6.8|6.78|6.68|651
1659459600000|2022-08-02 17:00:00|6.89|6.79|6.81|6.71|6.89|6.79|6.79|6.69|421
1659463200000|2022-08-02 18:00:00|6.82|6.72|6.76|6.66|6.85|6.75|6.76|6.66|357
1659466800000|2022-08-02 19:00:00|6.75|6.65|6.75|6.65|6.8|6.7|6.74|6.64|495
1659470400000|2022-08-02 20:00:00|6.76|6.66|6.78|6.68|6.79|6.69|6.74|6.64|331
1659474000000|2022-08-02 21:00:00|6.77|6.67|6.79|6.69|6.8|6.7|6.74|6.64|189
1659477600000|2022-08-02 22:00:00|6.78|6.68|6.79|6.69|6.81|6.71|6.76|6.66|470
1659481200000|2022-08-02 23:00:00|6.78|6.68|6.7|6.6|6.8|6.7|6.69|6.59|427
1659484800000|2022-08-03 00:00:00|6.71|6.61|6.6|6.5|6.73|6.63|6.56|6.46|620
1659488400000|2022-08-03 01:00:00|6.59|6.49|6.65|6.55|6.66|6.56|6.57|6.47|277
1659492000000|2022-08-03 02:00:00|6.64|6.54|6.64|6.54|6.68|6.58|6.62|6.52|281
1659495600000|2022-08-03 03:00:00|6.63|6.53|6.7|6.6|6.71|6.61|6.63|6.53|280
1659499200000|2022-08-03 04:00:00|6.71|6.61|6.71|6.61|6.73|6.63|6.69|6.59|333
1659502800000|2022-08-03 05:00:00|6.72|6.62|6.76|6.66|6.77|6.67|6.71|6.61|85
1659506400000|2022-08-03 06:00:00|6.77|6.67|6.77|6.67|6.8|6.7|6.75|6.65|277
1659510000000|2022-08-03 07:00:00|6.76|6.66|6.75|6.65|6.78|6.68|6.74|6.64|266
1659513600000|2022-08-03 08:00:00|6.76|6.66|6.82|6.72|6.83|6.73|6.75|6.65|267
1659517200000|2022-08-03 09:00:00|6.81|6.71|6.83|6.73|6.85|6.75|6.81|6.71|189
1659520800000|2022-08-03 10:00:00|6.82|6.72|6.85|6.75|6.86|6.76|6.81|6.71|244
1659524400000|2022-08-03 11:00:00|6.84|6.74|6.84|6.74|6.86|6.76|6.82|6.72|365
1659528000000|2022-08-03 12:00:00|6.85|6.75|6.81|6.71|6.89|6.79|6.81|6.71|507
1659531600000|2022-08-03 13:00:00|6.82|6.72|6.84|6.74|6.85|6.75|6.81|6.71|377
1659535200000|2022-08-03 14:00:00|6.83|6.73|6.82|6.72|6.86|6.76|6.8|6.7|358
1659538800000|2022-08-03 15:00:00|6.81|6.71|6.84|6.74|6.86|6.76|6.81|6.71|134
1659542400000|2022-08-03 16:00:00|6.83|6.73|6.85|6.75|6.86|6.76|6.81|6.71|255
1659546000000|2022-08-03 17:00:00|6.84|6.74|6.83|6.73|6.87|6.77|6.83|6.73|250
1659549600000|2022-08-03 18:00:00|6.84|6.74|6.86|6.76|6.87|6.77|6.82|6.72|187
1659553200000|2022-08-03 19:00:00|6.85|6.75|6.83|6.73|6.87|6.77|6.83|6.73|287
1659556800000|2022-08-03 20:00:00|6.84|6.74|6.83|6.73|6.84|6.74|6.8|6.7|154
1659560400000|2022-08-03 21:00:00|6.82|6.72|6.8|6.7|6.83|6.73|6.8|6.7|109
1659564000000|2022-08-03 22:00:00|6.79|6.69|6.7|6.6|6.8|6.7|6.68|6.58|290
1659567600000|2022-08-03 23:00:00|6.69|6.59|6.67|6.57|6.7|6.6|6.62|6.52|291
1659571200000|2022-08-04 00:00:00|6.66|6.56|6.74|6.64|6.75|6.65|6.66|6.56|229
1659574800000|2022-08-04 01:00:00|6.73|6.63|6.75|6.65|6.79|6.69|6.73|6.63|385
1659578400000|2022-08-04 02:00:00|6.74|6.64|6.76|6.66|6.79|6.69|6.74|6.64|187
1659582000000|2022-08-04 03:00:00|6.77|6.67|6.76|6.66|6.77|6.67|6.73|6.63|186
1659585600000|2022-08-04 04:00:00|6.75|6.65|6.78|6.68|6.81|6.71|6.75|6.65|174
1659589200000|2022-08-04 05:00:00|6.79|6.69|6.78|6.68|6.81|6.71|6.77|6.67|140
1659592800000|2022-08-04 06:00:00|6.79|6.69|6.72|6.62|6.81|6.71|6.67|6.57|456
1659596400000|2022-08-04 07:00:00|6.71|6.61|6.72|6.62|6.75|6.65|6.71|6.61|204
1659600000000|2022-08-04 08:00:00|6.73|6.63|6.69|6.59|6.73|6.63|6.68|6.58|251
1659603600000|2022-08-04 09:00:00|6.68|6.58|6.73|6.63|6.73|6.63|6.68|6.58|184
1659607200000|2022-08-04 10:00:00|6.72|6.62|6.71|6.61|6.74|6.64|6.7|6.6|180
1659610800000|2022-08-04 11:00:00|6.72|6.62|6.7|6.6|6.73|6.63|6.69|6.59|133
1659614400000|2022-08-04 12:00:00|6.69|6.59|6.71|6.61|6.72|6.62|6.66|6.56|221
1659618000000|2022-08-04 13:00:00|6.72|6.62|6.77|6.67|6.79|6.69|6.69|6.59|390
1659621600000|2022-08-04 14:00:00|6.76|6.66|6.74|6.64|6.78|6.68|6.67|6.57|357
1659625200000|2022-08-04 15:00:00|6.73|6.63|6.75|6.65|6.76|6.66|6.71|6.61|261
1659628800000|2022-08-04 16:00:00|6.76|6.66|6.65|6.55|6.78|6.68|6.63|6.53|278
1659632400000|2022-08-04 17:00:00|6.64|6.54|6.68|6.58|6.69|6.59|6.64|6.54|285
1659636000000|2022-08-04 18:00:00|6.69|6.59|6.68|6.58|6.73|6.63|6.63|6.53|284
1659639600000|2022-08-04 19:00:00|6.69|6.59|6.67|6.57|6.71|6.61|6.65|6.55|235
1659643200000|2022-08-04 20:00:00|6.68|6.58|6.71|6.61|6.74|6.64|6.67|6.57|278
1659646800000|2022-08-04 21:00:00|6.72|6.62|6.69|6.59|6.74|6.64|6.69|6.59|88
1659650400000|2022-08-04 22:00:00|6.7|6.6|6.74|6.64|6.75|6.65|6.69|6.59|173
1659654000000|2022-08-04 23:00:00|6.75|6.65|6.78|6.68|6.81|6.71|6.74|6.64|260
1659657600000|2022-08-05 00:00:00|6.77|6.67|6.77|6.67|6.81|6.71|6.77|6.67|231
1659661200000|2022-08-05 01:00:00|6.78|6.68|6.84|6.74|6.85|6.75|6.77|6.67|231
1659664800000|2022-08-05 02:00:00|6.85|6.75|6.87|6.77|6.88|6.78|6.83|6.73|289
1659668400000|2022-08-05 03:00:00|6.88|6.78|6.89|6.79|6.9|6.8|6.86|6.76|266
1659672000000|2022-08-05 04:00:00|6.9|6.8|6.86|6.76|6.9|6.8|6.86|6.76|103
1659675600000|2022-08-05 05:00:00|6.87|6.77|6.88|6.78|6.88|6.78|6.84|6.74|180
1659679200000|2022-08-05 06:00:00|6.89|6.79|6.96|6.86|7.03|6.93|6.88|6.78|484
1659682800000|2022-08-05 07:00:00|6.97|6.87|6.96|6.86|6.98|6.88|6.94|6.84|274
1659686400000|2022-08-05 08:00:00|6.95|6.85|6.96|6.86|6.99|6.89|6.93|6.83|272
1659690000000|2022-08-05 09:00:00|6.95|6.85|7|6.9|7.01|6.91|6.95|6.85|208
1659693600000|2022-08-05 10:00:00|6.99|6.89|7.01|6.91|7.03|6.93|6.97|6.87|281
1659697200000|2022-08-05 11:00:00|7.02|6.92|7.07|6.97|7.07|6.97|6.99|6.89|712
1659700800000|2022-08-05 12:00:00|7.06|6.96|6.92|6.82|7.08|6.98|6.89|6.79|869
1659704400000|2022-08-05 13:00:00|6.91|6.81|6.93|6.83|6.95|6.85|6.87|6.77|461
1659708000000|2022-08-05 14:00:00|6.92|6.82|6.93|6.83|7|6.9|6.92|6.82|578
1659711600000|2022-08-05 15:00:00|6.94|6.84|6.91|6.81|6.95|6.85|6.88|6.78|294
1659715200000|2022-08-05 16:00:00|6.9|6.8|6.93|6.83|6.94|6.84|6.88|6.78|382
1659718800000|2022-08-05 17:00:00|6.92|6.82|6.91|6.81|6.96|6.86|6.9|6.8|476
1659722400000|2022-08-05 18:00:00|6.92|6.82|6.92|6.82|6.93|6.83|6.89|6.79|231
1659726000000|2022-08-05 19:00:00|6.91|6.81|6.95|6.85|6.96|6.86|6.91|6.81|375
1659729600000|2022-08-05 20:00:00|6.94|6.84|6.99|6.89|7|6.9|6.94|6.84|366
1659769200000|2022-08-06 07:00:00|7.03|6.93|7.04|6.94|7.04|6.94|7.01|6.91|90
1659772800000|2022-08-06 08:00:00|7.05|6.95|7.01|6.91|7.07|6.97|6.99|6.89|181
1659776400000|2022-08-06 09:00:00|7|6.9|7.01|6.91|7.02|6.92|6.99|6.89|96
1659780000000|2022-08-06 10:00:00|7.02|6.92|7.04|6.94|7.07|6.97|7.01|6.91|161
1659783600000|2022-08-06 11:00:00|7.05|6.95|7.02|6.92|7.06|6.96|7.01|6.91|64
1659787200000|2022-08-06 12:00:00|7.01|6.91|7.03|6.93|7.04|6.94|7.01|6.91|91
1659790800000|2022-08-06 13:00:00|7.02|6.92|7.03|6.93|7.06|6.96|7.02|6.92|136
1659794400000|2022-08-06 14:00:00|7.04|6.94|7.04|6.94|7.05|6.95|7.03|6.93|41
1659798000000|2022-08-06 15:00:00|7.05|6.95|7.03|6.93|7.05|6.95|7.02|6.92|67
1659801600000|2022-08-06 16:00:00|7.02|6.92|7.02|6.92|7.07|6.97|7.02|6.92|115
1659805200000|2022-08-06 17:00:00|7.01|6.91|6.97|6.87|7.03|6.93|6.92|6.82|279
1659808800000|2022-08-06 18:00:00|6.98|6.88|6.99|6.89|7|6.9|6.97|6.87|86
1659812400000|2022-08-06 19:00:00|6.98|6.88|6.99|6.89|7|6.9|6.97|6.87|82
1659816000000|2022-08-06 20:00:00|7|6.9|6.98|6.88|7|6.9|6.94|6.84|87
1659819600000|2022-08-06 21:00:00|6.97|6.87|6.98|6.88|6.99|6.89|6.97|6.87|140
1659823200000|2022-08-06 22:00:00|6.97|6.87|6.96|6.86|6.99|6.89|6.95|6.85|138
1659826800000|2022-08-06 23:00:00|6.95|6.85|6.91|6.81|6.97|6.87|6.89|6.79|147
1659830400000|2022-08-07 00:00:00|6.92|6.82|6.82|6.72|6.95|6.85|6.79|6.69|239
1659834000000|2022-08-07 01:00:00|6.81|6.71|6.86|6.76|6.88|6.78|6.8|6.7|232
1659837600000|2022-08-07 02:00:00|6.85|6.75|6.89|6.79|6.89|6.79|6.85|6.75|51
1659841200000|2022-08-07 03:00:00|6.88|6.78|6.89|6.79|6.9|6.8|6.87|6.77|80
1659844800000|2022-08-07 04:00:00|6.88|6.78|6.88|6.78|6.91|6.81|6.87|6.77|181
1659848400000|2022-08-07 05:00:00|6.89|6.79|6.9|6.8|6.92|6.82|6.88|6.78|96
1659852000000|2022-08-07 06:00:00|6.91|6.81|6.91|6.81|6.92|6.82|6.9|6.8|33
1659855600000|2022-08-07 07:00:00|6.92|6.82|6.91|6.81|6.93|6.83|6.91|6.81|42
1659859200000|2022-08-07 08:00:00|6.92|6.82|6.88|6.78|6.92|6.82|6.87|6.77|81
1659862800000|2022-08-07 09:00:00|6.89|6.79|6.89|6.79|6.9|6.8|6.87|6.77|71
1659866400000|2022-08-07 10:00:00|6.88|6.78|6.92|6.82|6.92|6.82|6.88|6.78|53
1659870000000|2022-08-07 11:00:00|6.91|6.81|6.94|6.84|6.95|6.85|6.91|6.81|50
1659873600000|2022-08-07 12:00:00|6.95|6.85|6.97|6.87|6.98|6.88|6.93|6.83|185
1659877200000|2022-08-07 13:00:00|6.98|6.88|6.97|6.87|6.98|6.88|6.96|6.86|116
1659880800000|2022-08-07 14:00:00|6.98|6.88|6.97|6.87|6.98|6.88|6.94|6.84|112
1659884400000|2022-08-07 15:00:00|6.98|6.88|6.94|6.84|6.98|6.88|6.93|6.83|73
1659888000000|2022-08-07 16:00:00|6.95|6.85|6.97|6.87|6.98|6.88|6.93|6.83|133
1659891600000|2022-08-07 17:00:00|6.98|6.88|7.02|6.92|7.04|6.94|6.97|6.87|117
1659895200000|2022-08-07 18:00:00|7.03|6.93|6.99|6.89|7.03|6.93|6.98|6.88|89
1659898800000|2022-08-07 19:00:00|6.98|6.88|6.99|6.89|7.01|6.91|6.98|6.88|74
1659902400000|2022-08-07 20:00:00|7|6.9|7.03|6.93|7.04|6.94|7|6.9|84
1659906000000|2022-08-07 21:00:00|7.04|6.94|7.01|6.91|7.05|6.95|7|6.9|187
1659909600000|2022-08-07 22:00:00|7|6.9|6.96|6.86|7.02|6.92|6.95|6.85|245
1659913200000|2022-08-07 23:00:00|6.97|6.87|6.95|6.85|6.97|6.87|6.91|6.81|591
1659916800000|2022-08-08 00:00:00|6.94|6.84|6.98|6.88|7.02|6.92|6.93|6.83|359
1659920400000|2022-08-08 01:00:00|6.99|6.89|6.98|6.88|6.99|6.89|6.95|6.85|288
1659924000000|2022-08-08 02:00:00|6.97|6.87|7.04|6.94|7.05|6.95|6.97|6.87|452
1659927600000|2022-08-08 03:00:00|7.05|6.95|7.04|6.94|7.08|6.98|7.02|6.92|450
1659931200000|2022-08-08 04:00:00|7.05|6.95|7.05|6.95|7.07|6.97|7.02|6.92|175
1659934800000|2022-08-08 05:00:00|7.04|6.94|7.08|6.98|7.09|6.99|7.04|6.94|287
1659938400000|2022-08-08 06:00:00|7.09|6.99|7.12|7.02|7.13|7.03|7.08|6.98|440
1659942000000|2022-08-08 07:00:00|7.13|7.03|7.11|7.01|7.15|7.05|7.1|7|595
1659945600000|2022-08-08 08:00:00|7.12|7.02|7.17|7.07|7.2|7.1|7.09|6.99|638
1659949200000|2022-08-08 09:00:00|7.18|7.08|7.13|7.03|7.18|7.08|7.12|7.02|350
1659952800000|2022-08-08 10:00:00|7.14|7.04|7.15|7.05|7.16|7.06|7.12|7.02|226
1659956400000|2022-08-08 11:00:00|7.14|7.04|7.17|7.07|7.17|7.07|7.12|7.02|366
1659960000000|2022-08-08 12:00:00|7.16|7.06|7.16|7.06|7.21|7.11|7.14|7.04|577
1659963600000|2022-08-08 13:00:00|7.15|7.05|7.26|7.16|7.31|7.21|7.08|6.98|534
1659967200000|2022-08-08 14:00:00|7.27|7.17|7.2|7.1|7.27|7.17|7.17|7.07|554
1659970800000|2022-08-08 15:00:00|7.21|7.11|7.08|6.98|7.21|7.11|7.04|6.94|488
1659974400000|2022-08-08 16:00:00|7.09|6.99|7.05|6.95|7.09|6.99|7|6.9|439
1659978000000|2022-08-08 17:00:00|7.04|6.94|7.08|6.98|7.08|6.98|7.03|6.93|319
1659981600000|2022-08-08 18:00:00|7.07|6.97|7.04|6.94|7.08|6.98|7.01|6.91|480
1659985200000|2022-08-08 19:00:00|7.05|6.95|7.05|6.95|7.08|6.98|7.02|6.92|475
1659988800000|2022-08-08 20:00:00|7.06|6.96|7.12|7.02|7.13|7.03|7.05|6.95|209
1659992400000|2022-08-08 21:00:00|7.11|7.01|7.06|6.96|7.12|7.02|7.03|6.93|174
1659996000000|2022-08-08 22:00:00|7.07|6.97|7.04|6.94|7.07|6.97|6.96|6.86|312
1659999600000|2022-08-08 23:00:00|7.03|6.93|7.06|6.96|7.09|6.99|7.03|6.93|600
1660003200000|2022-08-09 00:00:00|7.07|6.97|7.08|6.98|7.12|7.02|7.01|6.91|418
1660006800000|2022-08-09 01:00:00|7.07|6.97|7.05|6.95|7.09|6.99|7.02|6.92|437
1660010400000|2022-08-09 02:00:00|7.04|6.94|7.08|6.98|7.08|6.98|7.03|6.93|319
1660014000000|2022-08-09 03:00:00|7.09|6.99|7.12|7.02|7.13|7.03|7.07|6.97|248
1660017600000|2022-08-09 04:00:00|7.13|7.03|7.14|7.04|7.15|7.05|7.1|7|230
1660021200000|2022-08-09 05:00:00|7.15|7.05|7.19|7.09|7.22|7.12|7.12|7.02|363
1660024800000|2022-08-09 06:00:00|7.18|7.08|7.41|7.31|7.48|7.38|7.14|7.04|1278
1660028400000|2022-08-09 07:00:00|7.42|7.32|7.37|7.27|7.45|7.35|7.32|7.22|564
1660032000000|2022-08-09 08:00:00|7.38|7.28|7.23|7.13|7.38|7.28|7.23|7.13|456
1660035600000|2022-08-09 09:00:00|7.24|7.14|7.19|7.09|7.29|7.19|7.14|7.04|853
1660039200000|2022-08-09 10:00:00|7.2|7.1|7.12|7.02|7.22|7.12|7.11|7.01|703
1660042800000|2022-08-09 11:00:00|7.13|7.03|7.03|6.93|7.17|7.07|7.01|6.91|549
1660046400000|2022-08-09 12:00:00|7.02|6.92|7.07|6.97|7.09|6.99|7.01|6.91|528
1660050000000|2022-08-09 13:00:00|7.08|6.98|6.98|6.88|7.11|7.01|6.97|6.87|505
1660053600000|2022-08-09 14:00:00|6.99|6.89|6.9|6.8|7|6.9|6.83|6.73|769
1660057200000|2022-08-09 15:00:00|6.91|6.81|6.9|6.8|6.95|6.85|6.87|6.77|580
1660060800000|2022-08-09 16:00:00|6.91|6.81|6.95|6.85|6.96|6.86|6.9|6.8|467
1660064400000|2022-08-09 17:00:00|6.94|6.84|6.94|6.84|6.96|6.86|6.91|6.81|487
1660068000000|2022-08-09 18:00:00|6.95|6.85|6.93|6.83|6.95|6.85|6.89|6.79|341
1660071600000|2022-08-09 19:00:00|6.92|6.82|6.9|6.8|6.93|6.83|6.89|6.79|231
1660075200000|2022-08-09 20:00:00|6.91|6.81|6.96|6.86|6.96|6.86|6.9|6.8|236
1660078800000|2022-08-09 21:00:00|6.95|6.85|6.99|6.89|7|6.9|6.95|6.85|357
1660082400000|2022-08-09 22:00:00|7|6.9|6.96|6.86|7.01|6.91|6.93|6.83|395
1660086000000|2022-08-09 23:00:00|6.97|6.87|6.96|6.86|7|6.9|6.95|6.85|516
1660089600000|2022-08-10 00:00:00|6.95|6.85|6.8|6.7|6.96|6.86|6.72|6.62|787
1660093200000|2022-08-10 01:00:00|6.79|6.69|6.85|6.75|6.87|6.77|6.79|6.69|447
1660096800000|2022-08-10 02:00:00|6.86|6.76|6.86|6.76|6.87|6.77|6.78|6.68|423
1660100400000|2022-08-10 03:00:00|6.85|6.75|6.84|6.74|6.88|6.78|6.83|6.73|302
1660104000000|2022-08-10 04:00:00|6.85|6.75|6.87|6.77|6.89|6.79|6.84|6.74|409
1660107600000|2022-08-10 05:00:00|6.88|6.78|6.85|6.75|6.89|6.79|6.85|6.75|380
1660111200000|2022-08-10 06:00:00|6.86|6.76|6.85|6.75|6.86|6.76|6.8|6.7|432
1660114800000|2022-08-10 07:00:00|6.84|6.74|6.87|6.77|6.88|6.78|6.84|6.74|392
1660118400000|2022-08-10 08:00:00|6.88|6.78|6.9|6.8|6.91|6.81|6.86|6.76|437
1660122000000|2022-08-10 09:00:00|6.91|6.81|6.89|6.79|6.91|6.81|6.87|6.77|271
1660125600000|2022-08-10 10:00:00|6.88|6.78|6.87|6.77|6.89|6.79|6.86|6.76|310
1660129200000|2022-08-10 11:00:00|6.88|6.78|6.92|6.82|6.93|6.83|6.87|6.77|355
1660132800000|2022-08-10 12:00:00|6.91|6.81|7.15|7.05|7.18|7.08|6.88|6.78|1239
1660136400000|2022-08-10 13:00:00|7.16|7.06|7.12|7.02|7.19|7.09|7.09|6.99|1205
1660140000000|2022-08-10 14:00:00|7.13|7.03|7.14|7.04|7.17|7.07|7.09|6.99|682
1660143600000|2022-08-10 15:00:00|7.15|7.05|7.16|7.06|7.2|7.1|7.14|7.04|454
1660147200000|2022-08-10 16:00:00|7.17|7.07|7.12|7.02|7.19|7.09|7.11|7.01|282
1660150800000|2022-08-10 17:00:00|7.13|7.03|7.12|7.02|7.14|7.04|7.09|6.99|268
1660154400000|2022-08-10 18:00:00|7.13|7.03|7.04|6.94|7.14|7.04|7.03|6.93|316
1660158000000|2022-08-10 19:00:00|7.05|6.95|7.06|6.96|7.08|6.98|7.04|6.94|292
1660161600000|2022-08-10 20:00:00|7.07|6.97|7.14|7.04|7.14|7.04|7.07|6.97|296
1660165200000|2022-08-10 21:00:00|7.13|7.03|7.16|7.06|7.18|7.08|7.12|7.02|314
1660168800000|2022-08-10 22:00:00|7.17|7.07|7.14|7.04|7.18|7.08|7.12|7.02|568
1660172400000|2022-08-10 23:00:00|7.13|7.03|7.18|7.08|7.2|7.1|7.13|7.03|564
1660176000000|2022-08-11 00:00:00|7.17|7.07|7.26|7.16|7.28|7.18|7.17|7.07|662
1660179600000|2022-08-11 01:00:00|7.25|7.15|7.26|7.16|7.29|7.19|7.21|7.11|634
1660183200000|2022-08-11 02:00:00|7.27|7.17|7.2|7.1|7.27|7.17|7.16|7.06|540
1660186800000|2022-08-11 03:00:00|7.21|7.11|7.24|7.14|7.24|7.14|7.19|7.09|354
1660190400000|2022-08-11 04:00:00|7.25|7.15|7.26|7.16|7.26|7.16|7.21|7.11|540
1660194000000|2022-08-11 05:00:00|7.25|7.15|7.26|7.16|7.3|7.2|7.23|7.13|448
1660197600000|2022-08-11 06:00:00|7.27|7.17|7.25|7.15|7.3|7.2|7.24|7.14|571
1660201200000|2022-08-11 07:00:00|7.26|7.16|7.18|7.08|7.29|7.19|7.15|7.05|579
1660204800000|2022-08-11 08:00:00|7.17|7.07|7.21|7.11|7.22|7.12|7.16|7.06|339
1660208400000|2022-08-11 09:00:00|7.22|7.12|7.17|7.07|7.22|7.12|7.17|7.07|436
1660212000000|2022-08-11 10:00:00|7.18|7.08|7.18|7.08|7.21|7.11|7.15|7.05|249
1660215600000|2022-08-11 11:00:00|7.17|7.07|7.23|7.13|7.26|7.16|7.17|7.07|463
1660219200000|2022-08-11 12:00:00|7.22|7.12|7.49|7.39|7.6|7.5|7.22|7.12|1351
1660222800000|2022-08-11 13:00:00|7.5|7.4|7.37|7.27|7.5|7.4|7.33|7.23|1142
1660226400000|2022-08-11 14:00:00|7.36|7.26|7.29|7.19|7.41|7.31|7.2|7.1|896
1660230000000|2022-08-11 15:00:00|7.3|7.2|7.2|7.1|7.3|7.2|7.17|7.07|831
1660233600000|2022-08-11 16:00:00|7.19|7.09|7.23|7.13|7.25|7.15|7.19|7.09|505
1660237200000|2022-08-11 17:00:00|7.24|7.14|7.22|7.12|7.25|7.15|7.2|7.1|441
1660240800000|2022-08-11 18:00:00|7.21|7.11|7.17|7.07|7.22|7.12|7.12|7.02|605
1660244400000|2022-08-11 19:00:00|7.18|7.08|7.19|7.09|7.2|7.1|7.15|7.05|350
1660248000000|2022-08-11 20:00:00|7.2|7.1|7.2|7.1|7.2|7.1|7.15|7.05|291
1660251600000|2022-08-11 21:00:00|7.19|7.09|7.19|7.09|7.22|7.12|7.15|7.05|297
1660255200000|2022-08-11 22:00:00|7.18|7.08|7.14|7.04|7.19|7.09|7.14|7.04|383
1660258800000|2022-08-11 23:00:00|7.15|7.05|7.14|7.04|7.15|7.05|7.1|7|398
1660262400000|2022-08-12 00:00:00|7.15|7.05|7.15|7.05|7.15|7.05|7.04|6.94|467
1660266000000|2022-08-12 01:00:00|7.14|7.04|7.14|7.04|7.17|7.07|7.12|7.02|319
1660269600000|2022-08-12 02:00:00|7.13|7.03|7.16|7.06|7.2|7.1|7.1|7|674
1660273200000|2022-08-12 03:00:00|7.17|7.07|7.19|7.09|7.2|7.1|7.16|7.06|279
1660276800000|2022-08-12 04:00:00|7.2|7.1|7.17|7.07|7.2|7.1|7.15|7.05|394
1660280400000|2022-08-12 05:00:00|7.16|7.06|7.16|7.06|7.19|7.09|7.15|7.05|289
1660284000000|2022-08-12 06:00:00|7.17|7.07|7.14|7.04|7.17|7.07|7.12|7.02|440
1660287600000|2022-08-12 07:00:00|7.15|7.05|7.16|7.06|7.16|7.06|7.13|7.03|372
1660291200000|2022-08-12 08:00:00|7.15|7.05|7.16|7.06|7.2|7.1|7.14|7.04|302
1660294800000|2022-08-12 09:00:00|7.17|7.07|7.23|7.13|7.24|7.14|7.16|7.06|719
1660298400000|2022-08-12 10:00:00|7.22|7.12|7.09|6.99|7.29|7.19|7.08|6.98|594
1660302000000|2022-08-12 11:00:00|7.1|7|7.06|6.96|7.12|7.02|7.02|6.92|713
1660305600000|2022-08-12 12:00:00|7.05|6.95|7.09|6.99|7.11|7.01|7.05|6.95|471
1660309200000|2022-08-12 13:00:00|7.1|7|7.12|7.02|7.15|7.05|7.07|6.97|879
1660312800000|2022-08-12 14:00:00|7.11|7.01|7.12|7.02|7.14|7.04|7.08|6.98|452
1660316400000|2022-08-12 15:00:00|7.11|7.01|7.14|7.04|7.17|7.07|7.11|7.01|436
1660320000000|2022-08-12 16:00:00|7.15|7.05|7.14|7.04|7.17|7.07|7.12|7.02|486
1660323600000|2022-08-12 17:00:00|7.13|7.03|7.17|7.07|7.17|7.07|7.13|7.03|213
1660327200000|2022-08-12 18:00:00|7.18|7.08|7.22|7.12|7.24|7.14|7.15|7.05|522
1660330800000|2022-08-12 19:00:00|7.21|7.11|7.22|7.12|7.25|7.15|7.2|7.1|334
1660334400000|2022-08-12 20:00:00|7.21|7.11|7.26|7.16|7.26|7.16|7.2|7.1|116
1660374000000|2022-08-13 07:00:00|7.44|7.34|7.39|7.29|7.47|7.37|7.39|7.29|306
1660377600000|2022-08-13 08:00:00|7.4|7.3|7.34|7.24|7.43|7.33|7.32|7.22|187
1660381200000|2022-08-13 09:00:00|7.35|7.25|7.38|7.28|7.39|7.29|7.32|7.22|216
1660384800000|2022-08-13 10:00:00|7.39|7.29|7.35|7.25|7.39|7.29|7.33|7.23|107
1660388400000|2022-08-13 11:00:00|7.36|7.26|7.34|7.24|7.36|7.26|7.29|7.19|117
1660392000000|2022-08-13 12:00:00|7.35|7.25|7.37|7.27|7.37|7.27|7.31|7.21|103
1660395600000|2022-08-13 13:00:00|7.36|7.26|7.36|7.26|7.39|7.29|7.35|7.25|171
1660399200000|2022-08-13 14:00:00|7.35|7.25|7.37|7.27|7.41|7.31|7.35|7.25|187
1660402800000|2022-08-13 15:00:00|7.38|7.28|7.38|7.28|7.42|7.32|7.35|7.25|147
1660406400000|2022-08-13 16:00:00|7.39|7.29|7.44|7.34|7.52|7.42|7.37|7.27|308
1660410000000|2022-08-13 17:00:00|7.43|7.33|7.45|7.35|7.46|7.36|7.41|7.31|237
1660413600000|2022-08-13 18:00:00|7.46|7.36|7.42|7.32|7.46|7.36|7.37|7.27|245
1660417200000|2022-08-13 19:00:00|7.41|7.31|7.37|7.27|7.42|7.32|7.37|7.27|183
1660420800000|2022-08-13 20:00:00|7.38|7.28|7.41|7.31|7.42|7.32|7.34|7.24|160
1660424400000|2022-08-13 21:00:00|7.4|7.3|7.38|7.28|7.42|7.32|7.37|7.27|95
1660428000000|2022-08-13 22:00:00|7.39|7.29|7.33|7.23|7.41|7.31|7.33|7.23|175
1660431600000|2022-08-13 23:00:00|7.34|7.24|7.34|7.24|7.38|7.28|7.31|7.21|261
1660435200000|2022-08-14 00:00:00|7.35|7.25|7.37|7.27|7.41|7.31|7.31|7.21|245
1660438800000|2022-08-14 01:00:00|7.38|7.28|7.45|7.35|7.48|7.38|7.33|7.23|320
1660442400000|2022-08-14 02:00:00|7.46|7.36|7.43|7.33|7.47|7.37|7.42|7.32|228
1660446000000|2022-08-14 03:00:00|7.42|7.32|7.46|7.36|7.5|7.4|7.41|7.31|253
1660449600000|2022-08-14 04:00:00|7.47|7.37|7.58|7.48|7.69|7.59|7.46|7.36|526
1660453200000|2022-08-14 05:00:00|7.57|7.47|7.76|7.66|7.83|7.73|7.56|7.46|1004
1660456800000|2022-08-14 06:00:00|7.77|7.67|7.87|7.77|7.87|7.77|7.72|7.62|539
1660460400000|2022-08-14 07:00:00|7.86|7.76|7.74|7.64|7.88|7.78|7.72|7.62|493
1660464000000|2022-08-14 08:00:00|7.75|7.65|8.05|7.95|8.1|8|7.7|7.6|775
1660467600000|2022-08-14 09:00:00|8.04|7.94|7.95|7.85|8.07|7.97|7.91|7.81|640
1660471200000|2022-08-14 10:00:00|7.94|7.84|7.89|7.79|7.95|7.85|7.85|7.75|394
1660474800000|2022-08-14 11:00:00|7.9|7.8|7.85|7.75|7.98|7.88|7.82|7.72|380
1660478400000|2022-08-14 12:00:00|7.86|7.76|7.86|7.76|7.87|7.77|7.76|7.66|297
1660482000000|2022-08-14 13:00:00|7.85|7.75|7.79|7.69|7.87|7.77|7.73|7.63|423
1660485600000|2022-08-14 14:00:00|7.78|7.68|7.83|7.73|7.86|7.76|7.77|7.67|284
1660489200000|2022-08-14 15:00:00|7.82|7.72|8.15|8.05|8.2|8.1|7.82|7.72|1102
1660492800000|2022-08-14 16:00:00|8.16|8.06|8.05|7.95|8.51|8.41|8.04|7.94|1452
1660496400000|2022-08-14 17:00:00|8.06|7.96|7.94|7.84|8.08|7.98|7.93|7.83|1022
1660500000000|2022-08-14 18:00:00|7.93|7.83|8.01|7.91|8.03|7.93|7.88|7.78|569
1660503600000|2022-08-14 19:00:00|8.02|7.92|8.06|7.96|8.13|8.03|7.98|7.88|477
1660507200000|2022-08-14 20:00:00|8.05|7.95|8.12|8.02|8.13|8.03|8.02|7.92|362
1660510800000|2022-08-14 21:00:00|8.11|8.01|8.07|7.97|8.18|8.08|8.01|7.91|957
1660514400000|2022-08-14 22:00:00|8.06|7.96|8.16|8.06|8.26|8.16|7.99|7.89|907
1660518000000|2022-08-14 23:00:00|8.17|8.07|8.22|8.12|8.31|8.21|8.16|8.06|1054
1660521600000|2022-08-15 00:00:00|8.23|8.13|8.16|8.06|8.26|8.16|8.02|7.92|1254
1660525200000|2022-08-15 01:00:00|8.17|8.07|8.12|8.02|8.2|8.1|8.07|7.97|948
1660528800000|2022-08-15 02:00:00|8.13|8.03|8.23|8.13|8.24|8.14|8.04|7.94|793
1660532400000|2022-08-15 03:00:00|8.24|8.14|8.09|7.99|8.25|8.15|8.05|7.95|1002
1660536000000|2022-08-15 04:00:00|8.1|8|8.03|7.93|8.1|8|7.98|7.88|810
1660539600000|2022-08-15 05:00:00|8.02|7.92|7.98|7.88|8.06|7.96|7.92|7.82|661
1660543200000|2022-08-15 06:00:00|7.97|7.87|7.76|7.66|7.98|7.88|7.74|7.64|1390
1660546800000|2022-08-15 07:00:00|7.77|7.67|7.65|7.55|7.81|7.71|7.64|7.54|1174
1660550400000|2022-08-15 08:00:00|7.66|7.56|7.61|7.51|7.67|7.57|7.55|7.45|1008
1660554000000|2022-08-15 09:00:00|7.6|7.5|7.67|7.57|7.67|7.57|7.59|7.49|792
1660557600000|2022-08-15 10:00:00|7.66|7.56|7.7|7.6|7.71|7.61|7.64|7.54|371
1660561200000|2022-08-15 11:00:00|7.71|7.61|7.62|7.52|7.72|7.62|7.58|7.48|510
1660564800000|2022-08-15 12:00:00|7.63|7.53|7.56|7.46|7.67|7.57|7.52|7.42|722
1660568400000|2022-08-15 13:00:00|7.57|7.47|7.73|7.63|7.75|7.65|7.56|7.46|907
1660572000000|2022-08-15 14:00:00|7.72|7.62|7.69|7.59|7.75|7.65|7.67|7.57|660
1660575600000|2022-08-15 15:00:00|7.68|7.58|7.79|7.69|7.8|7.7|7.66|7.56|610
1660579200000|2022-08-15 16:00:00|7.78|7.68|7.89|7.79|7.9|7.8|7.75|7.65|764
1660582800000|2022-08-15 17:00:00|7.9|7.8|7.83|7.73|7.91|7.81|7.76|7.66|932
1660586400000|2022-08-15 18:00:00|7.84|7.74|7.83|7.73|7.88|7.78|7.79|7.69|479
1660590000000|2022-08-15 19:00:00|7.82|7.72|7.76|7.66|7.91|7.81|7.74|7.64|863
1660593600000|2022-08-15 20:00:00|7.77|7.67|7.76|7.66|7.82|7.72|7.71|7.61|532
1660597200000|2022-08-15 21:00:00|7.75|7.65|7.75|7.65|7.81|7.71|7.72|7.62|311
1660600800000|2022-08-15 22:00:00|7.76|7.66|7.69|7.59|7.82|7.72|7.68|7.58|554
1660604400000|2022-08-15 23:00:00|7.68|7.58|7.72|7.62|7.75|7.65|7.59|7.49|1015
1660608000000|2022-08-16 00:00:00|7.71|7.61|7.98|7.88|8.05|7.95|7.67|7.57|1305
1660611600000|2022-08-16 01:00:00|7.99|7.89|7.91|7.81|8.09|7.99|7.91|7.81|988
1660615200000|2022-08-16 02:00:00|7.92|7.82|7.91|7.81|7.98|7.88|7.85|7.75|636
1660618800000|2022-08-16 03:00:00|7.9|7.8|7.99|7.89|8.03|7.93|7.76|7.66|736
1660622400000|2022-08-16 04:00:00|8|7.9|7.97|7.87|8.1|8|7.93|7.83|738
1660626000000|2022-08-16 05:00:00|7.96|7.86|7.95|7.85|7.99|7.89|7.9|7.8|554
1660629600000|2022-08-16 06:00:00|7.94|7.84|8.17|8.07|8.21|8.11|7.94|7.84|776
1660633200000|2022-08-16 07:00:00|8.16|8.06|8.23|8.13|8.25|8.15|8.12|8.02|964
1660636800000|2022-08-16 08:00:00|8.24|8.14|8.67|8.57|8.75|8.65|8.19|8.09|2090
1660640400000|2022-08-16 09:00:00|8.66|8.56|8.86|8.76|8.91|8.81|8.64|8.54|2028
1660644000000|2022-08-16 10:00:00|8.85|8.75|8.72|8.62|8.95|8.85|8.67|8.57|1812
1660647600000|2022-08-16 11:00:00|8.71|8.61|8.62|8.52|8.83|8.73|8.61|8.51|1394
1660651200000|2022-08-16 12:00:00|8.63|8.53|8.74|8.64|8.85|8.75|8.62|8.52|1216
1660654800000|2022-08-16 13:00:00|8.73|8.63|8.81|8.71|8.87|8.77|8.71|8.61|1315
1660658400000|2022-08-16 14:00:00|8.82|8.72|8.53|8.43|9|8.9|8.5|8.4|1827
1660662000000|2022-08-16 15:00:00|8.54|8.44|8.5|8.4|8.55|8.45|8.42|8.32|1287
1660665600000|2022-08-16 16:00:00|8.49|8.39|8.48|8.38|8.53|8.43|8.39|8.29|1234
1660669200000|2022-08-16 17:00:00|8.47|8.37|8.57|8.47|8.62|8.52|8.46|8.36|927
1660672800000|2022-08-16 18:00:00|8.58|8.48|8.51|8.41|8.64|8.54|8.43|8.33|1090
1660676400000|2022-08-16 19:00:00|8.52|8.42|8.56|8.46|8.61|8.51|8.48|8.38|817
1660680000000|2022-08-16 20:00:00|8.55|8.45|8.62|8.52|8.66|8.56|8.53|8.43|582
1660683600000|2022-08-16 21:00:00|8.61|8.51|8.64|8.54|8.73|8.63|8.61|8.51|552
1660687200000|2022-08-16 22:00:00|8.63|8.53|8.69|8.59|8.74|8.64|8.54|8.44|903
1660690800000|2022-08-16 23:00:00|8.68|8.58|8.73|8.63|8.84|8.74|8.63|8.53|990
1660694400000|2022-08-17 00:00:00|8.74|8.64|8.61|8.51|8.85|8.75|8.59|8.49|1309
1660698000000|2022-08-17 01:00:00|8.62|8.52|8.54|8.44|8.64|8.54|8.52|8.42|617
1660701600000|2022-08-17 02:00:00|8.55|8.45|8.54|8.44|8.61|8.51|8.5|8.4|552
1660705200000|2022-08-17 03:00:00|8.55|8.45|8.55|8.45|8.59|8.49|8.51|8.41|483
1660708800000|2022-08-17 04:00:00|8.56|8.46|8.68|8.58|8.75|8.65|8.53|8.43|789
1660712400000|2022-08-17 05:00:00|8.69|8.59|8.75|8.65|8.8|8.7|8.68|8.58|685
1660716000000|2022-08-17 06:00:00|8.76|8.66|8.77|8.67|8.95|8.85|8.73|8.63|558
1660719600000|2022-08-17 07:00:00|8.76|8.66|8.47|8.37|8.77|8.67|8.47|8.37|688
1660723200000|2022-08-17 08:00:00|8.46|8.36|8.47|8.37|8.52|8.42|8.4|8.3|476
1660726800000|2022-08-17 09:00:00|8.48|8.38|8.52|8.42|8.55|8.45|8.47|8.37|285
1660730400000|2022-08-17 10:00:00|8.51|8.41|8.48|8.38|8.52|8.42|8.38|8.28|382
1660734000000|2022-08-17 11:00:00|8.49|8.39|8.44|8.34|8.52|8.42|8.44|8.34|242
1660737600000|2022-08-17 12:00:00|8.45|8.35|8.39|8.29|8.47|8.37|8.27|8.17|613
1660741200000|2022-08-17 13:00:00|8.38|8.28|8.25|8.15|8.41|8.31|8.2|8.1|896
1660744800000|2022-08-17 14:00:00|8.26|8.16|8.14|8.04|8.3|8.2|8.11|8.01|725
1660748400000|2022-08-17 15:00:00|8.13|8.03|8.18|8.08|8.25|8.15|8.13|8.03|708
1660752000000|2022-08-17 16:00:00|8.17|8.07|8.28|8.18|8.29|8.19|8.15|8.05|566
1660755600000|2022-08-17 17:00:00|8.29|8.19|8.35|8.25|8.37|8.27|8.25|8.15|395
1660759200000|2022-08-17 18:00:00|8.36|8.26|8.3|8.2|8.41|8.31|8.27|8.17|795
1660762800000|2022-08-17 19:00:00|8.29|8.19|8.23|8.13|8.34|8.24|8.21|8.11|781
1660766400000|2022-08-17 20:00:00|8.24|8.14|8.27|8.17|8.29|8.19|8.18|8.08|494
1660770000000|2022-08-17 21:00:00|8.26|8.16|8.08|7.98|8.28|8.18|7.99|7.89|675
1660773600000|2022-08-17 22:00:00|8.07|7.97|8.06|7.96|8.12|8.02|8.04|7.94|496
1660777200000|2022-08-17 23:00:00|8.05|7.95|8.07|7.97|8.11|8.01|8.02|7.92|473
1660780800000|2022-08-18 00:00:00|8.08|7.98|8.14|8.04|8.18|8.08|8.01|7.91|869
1660784400000|2022-08-18 01:00:00|8.13|8.03|8.18|8.08|8.2|8.1|8.11|8.01|466
1660788000000|2022-08-18 02:00:00|8.17|8.07|8.13|8.03|8.2|8.1|8.09|7.99|393
1660791600000|2022-08-18 03:00:00|8.12|8.02|8.14|8.04|8.16|8.06|8.11|8.01|353
1660795200000|2022-08-18 04:00:00|8.15|8.05|8.05|7.95|8.16|8.06|8.03|7.93|391
1660798800000|2022-08-18 05:00:00|8.06|7.96|8.15|8.05|8.2|8.1|8.03|7.93|438
1660802400000|2022-08-18 06:00:00|8.14|8.04|8.16|8.06|8.28|8.18|8.14|8.04|669
1660806000000|2022-08-18 07:00:00|8.15|8.05|8.17|8.07|8.2|8.1|8.13|8.03|461
1660809600000|2022-08-18 08:00:00|8.18|8.08|8.16|8.06|8.21|8.11|8.1|8|491
1660813200000|2022-08-18 09:00:00|8.17|8.07|8.18|8.08|8.19|8.09|8.09|7.99|384
1660816800000|2022-08-18 10:00:00|8.19|8.09|8.12|8.02|8.2|8.1|8.11|8.01|518
1660820400000|2022-08-18 11:00:00|8.11|8.01|8.13|8.03|8.15|8.05|8.09|7.99|483
1660824000000|2022-08-18 12:00:00|8.12|8.02|8.22|8.12|8.22|8.12|8.12|8.02|683
1660827600000|2022-08-18 13:00:00|8.21|8.11|8.13|8.03|8.24|8.14|8.12|8.02|941
1660831200000|2022-08-18 14:00:00|8.14|8.04|8.11|8.01|8.18|8.08|8.08|7.98|726
1660834800000|2022-08-18 15:00:00|8.1|8|8.16|8.06|8.18|8.08|8.07|7.97|487
1660838400000|2022-08-18 16:00:00|8.17|8.07|7.92|7.82|8.19|8.09|7.9|7.8|960
1660842000000|2022-08-18 17:00:00|7.91|7.81|7.81|7.71|7.99|7.89|7.81|7.71|857
1660845600000|2022-08-18 18:00:00|7.8|7.7|7.87|7.77|7.89|7.79|7.8|7.7|758
1660849200000|2022-08-18 19:00:00|7.88|7.78|7.85|7.75|7.9|7.8|7.84|7.74|416
1660852800000|2022-08-18 20:00:00|7.84|7.74|7.82|7.72|7.88|7.78|7.76|7.66|533
1660856400000|2022-08-18 21:00:00|7.81|7.71|7.82|7.72|7.85|7.75|7.78|7.68|398
1660860000000|2022-08-18 22:00:00|7.81|7.71|7.75|7.65|7.84|7.74|7.75|7.65|685
1660863600000|2022-08-18 23:00:00|7.76|7.66|7.53|7.43|7.8|7.7|7.4|7.3|1280
1660867200000|2022-08-19 00:00:00|7.52|7.42|7.46|7.36|7.58|7.48|7.34|7.24|1517
1660870800000|2022-08-19 01:00:00|7.47|7.37|7.32|7.22|7.48|7.38|7.26|7.16|1248
1660874400000|2022-08-19 02:00:00|7.33|7.23|7.39|7.29|7.39|7.29|7.29|7.19|435
1660878000000|2022-08-19 03:00:00|7.38|7.28|7.44|7.34|7.47|7.37|7.31|7.21|497
1660881600000|2022-08-19 04:00:00|7.43|7.33|7.49|7.39|7.5|7.4|7.41|7.31|484
1660885200000|2022-08-19 05:00:00|7.48|7.38|7.48|7.38|7.5|7.4|7.44|7.34|415
1660888800000|2022-08-19 06:00:00|7.47|7.37|7.01|6.91|7.49|7.39|6.92|6.82|1415
1660892400000|2022-08-19 07:00:00|7|6.9|7.09|6.99|7.13|7.03|6.98|6.88|1004
1660896000000|2022-08-19 08:00:00|7.1|7|6.99|6.89|7.1|7|6.96|6.86|788
1660899600000|2022-08-19 09:00:00|7|6.9|7.03|6.93|7.06|6.96|6.97|6.87|452
1660903200000|2022-08-19 10:00:00|7.02|6.92|6.97|6.87|7.05|6.95|6.94|6.84|452
1660906800000|2022-08-19 11:00:00|6.96|6.86|6.94|6.84|6.98|6.88|6.82|6.72|994
1660910400000|2022-08-19 12:00:00|6.93|6.83|6.98|6.88|6.99|6.89|6.84|6.74|694
1660914000000|2022-08-19 13:00:00|6.97|6.87|6.95|6.85|6.99|6.89|6.93|6.83|573
1660917600000|2022-08-19 14:00:00|6.94|6.84|6.94|6.84|7.03|6.93|6.93|6.83|609
1660921200000|2022-08-19 15:00:00|6.95|6.85|6.97|6.87|6.98|6.88|6.91|6.81|603
1660924800000|2022-08-19 16:00:00|6.98|6.88|7.15|7.05|7.19|7.09|6.95|6.85|864
1660928400000|2022-08-19 17:00:00|7.14|7.04|7.06|6.96|7.15|7.05|7.02|6.92|421
1660932000000|2022-08-19 18:00:00|7.05|6.95|7|6.9|7.06|6.96|6.98|6.88|420
1660935600000|2022-08-19 19:00:00|7.01|6.91|7.01|6.91|7.07|6.97|6.91|6.81|485
1660939200000|2022-08-19 20:00:00|7.02|6.92|6.96|6.86|7.04|6.94|6.93|6.83|313
1660982400000|2022-08-20 08:00:00|7.07|6.97|7.07|6.97|7.07|6.97|7.07|6.97|1
1660986000000|2022-08-20 09:00:00|7.08|6.98|7.09|6.99|7.11|7.01|7.05|6.95|162
1660989600000|2022-08-20 10:00:00|7.08|6.98|7.08|6.98|7.09|6.99|7.03|6.93|211
1660993200000|2022-08-20 11:00:00|7.07|6.97|7.04|6.94|7.08|6.98|7.04|6.94|186
1660996800000|2022-08-20 12:00:00|7.05|6.95|7.05|6.95|7.1|7|7.02|6.92|269
1661000400000|2022-08-20 13:00:00|7.06|6.96|7.07|6.97|7.08|6.98|7.02|6.92|228
1661004000000|2022-08-20 14:00:00|7.08|6.98|7.02|6.92|7.08|6.98|7|6.9|171
1661007600000|2022-08-20 15:00:00|7.01|6.91|7.01|6.91|7.02|6.92|6.95|6.85|281
1661011200000|2022-08-20 16:00:00|7|6.9|6.94|6.84|7.03|6.93|6.94|6.84|297
1661014800000|2022-08-20 17:00:00|6.93|6.83|6.92|6.82|6.96|6.86|6.87|6.77|332
1661018400000|2022-08-20 18:00:00|6.91|6.81|6.85|6.75|6.96|6.86|6.85|6.75|361
1661022000000|2022-08-20 19:00:00|6.86|6.76|6.91|6.81|6.94|6.84|6.82|6.72|442
1661025600000|2022-08-20 20:00:00|6.92|6.82|6.89|6.79|7.02|6.92|6.87|6.77|420
1661029200000|2022-08-20 21:00:00|6.88|6.78|7.05|6.95|7.08|6.98|6.86|6.76|356
1661032800000|2022-08-20 22:00:00|7.04|6.94|6.97|6.87|7.06|6.96|6.97|6.87|348
1661036400000|2022-08-20 23:00:00|6.98|6.88|6.99|6.89|7.05|6.95|6.95|6.85|218
1661040000000|2022-08-21 00:00:00|7|6.9|6.94|6.84|7.06|6.96|6.93|6.83|223
1661043600000|2022-08-21 01:00:00|6.95|6.85|7.02|6.92|7.02|6.92|6.93|6.83|206
1661047200000|2022-08-21 02:00:00|7.01|6.91|6.96|6.86|7.02|6.92|6.95|6.85|122
1661050800000|2022-08-21 03:00:00|6.95|6.85|6.9|6.8|6.96|6.86|6.88|6.78|148
1661054400000|2022-08-21 04:00:00|6.89|6.79|6.9|6.8|6.94|6.84|6.89|6.79|124
1661058000000|2022-08-21 05:00:00|6.91|6.81|6.93|6.83|6.94|6.84|6.89|6.79|149
1661061600000|2022-08-21 06:00:00|6.92|6.82|6.84|6.74|6.93|6.83|6.79|6.69|275
1661065200000|2022-08-21 07:00:00|6.83|6.73|6.92|6.82|6.92|6.82|6.81|6.71|216
1661068800000|2022-08-21 08:00:00|6.91|6.81|6.97|6.87|7.05|6.95|6.91|6.81|363
1661072400000|2022-08-21 09:00:00|6.98|6.88|7.01|6.91|7.04|6.94|6.96|6.86|180
1661076000000|2022-08-21 10:00:00|7.02|6.92|6.98|6.88|7.03|6.93|6.98|6.88|229
1661079600000|2022-08-21 11:00:00|6.99|6.89|7.02|6.92|7.03|6.93|6.98|6.88|166
1661083200000|2022-08-21 12:00:00|7.03|6.93|6.97|6.87|7.07|6.97|6.96|6.86|141
1661086800000|2022-08-21 13:00:00|6.98|6.88|6.96|6.86|6.99|6.89|6.94|6.84|137
1661090400000|2022-08-21 14:00:00|6.97|6.87|6.96|6.86|6.97|6.87|6.91|6.81|142
1661094000000|2022-08-21 15:00:00|6.97|6.87|6.97|6.87|6.99|6.89|6.95|6.85|107
1661097600000|2022-08-21 16:00:00|6.98|6.88|6.99|6.89|7.02|6.92|6.93|6.83|206
1661101200000|2022-08-21 17:00:00|7|6.9|6.97|6.87|7.03|6.93|6.95|6.85|92
1661104800000|2022-08-21 18:00:00|6.98|6.88|6.98|6.88|6.99|6.89|6.95|6.85|99
1661108400000|2022-08-21 19:00:00|6.99|6.89|6.99|6.89|7.02|6.92|6.97|6.87|115
1661112000000|2022-08-21 20:00:00|7|6.9|7.02|6.92|7.11|7.01|6.98|6.88|163
1661115600000|2022-08-21 21:00:00|7.03|6.93|7.06|6.96|7.13|7.03|7.02|6.92|470
1661119200000|2022-08-21 22:00:00|7.05|6.95|7.01|6.91|7.06|6.96|6.88|6.78|853
1661122800000|2022-08-21 23:00:00|7.02|6.92|6.98|6.88|7.05|6.95|6.97|6.87|357
1661126400000|2022-08-22 00:00:00|6.99|6.89|6.94|6.84|7|6.9|6.91|6.81|460
1661130000000|2022-08-22 01:00:00|6.95|6.85|6.92|6.82|6.95|6.85|6.89|6.79|332
1661133600000|2022-08-22 02:00:00|6.93|6.83|6.93|6.83|6.94|6.84|6.91|6.81|143
1661137200000|2022-08-22 03:00:00|6.92|6.82|6.88|6.78|6.95|6.85|6.87|6.77|283
1661140800000|2022-08-22 04:00:00|6.89|6.79|6.9|6.8|6.91|6.81|6.84|6.74|344
1661144400000|2022-08-22 05:00:00|6.89|6.79|6.9|6.8|6.92|6.82|6.88|6.78|248
1661148000000|2022-08-22 06:00:00|6.89|6.79|6.76|6.66|6.9|6.8|6.73|6.63|430
1661151600000|2022-08-22 07:00:00|6.75|6.65|6.66|6.56|6.78|6.68|6.64|6.54|578
1661155200000|2022-08-22 08:00:00|6.65|6.55|6.66|6.56|6.67|6.57|6.57|6.47|822
1661158800000|2022-08-22 09:00:00|6.65|6.55|6.67|6.57|6.69|6.59|6.62|6.52|255
1661162400000|2022-08-22 10:00:00|6.66|6.56|6.73|6.63|6.76|6.66|6.65|6.55|412
1661166000000|2022-08-22 11:00:00|6.74|6.64|6.72|6.62|6.76|6.66|6.7|6.6|273
1661169600000|2022-08-22 12:00:00|6.71|6.61|6.68|6.58|6.75|6.65|6.66|6.56|470
1661173200000|2022-08-22 13:00:00|6.69|6.59|6.72|6.62|6.76|6.66|6.63|6.53|646
1661176800000|2022-08-22 14:00:00|6.71|6.61|6.69|6.59|6.75|6.65|6.66|6.56|427
1661180400000|2022-08-22 15:00:00|6.68|6.58|6.78|6.68|6.8|6.7|6.68|6.58|315
1661184000000|2022-08-22 16:00:00|6.79|6.69|6.77|6.67|6.82|6.72|6.75|6.65|467
1661187600000|2022-08-22 17:00:00|6.76|6.66|6.75|6.65|6.77|6.67|6.73|6.63|298
1661191200000|2022-08-22 18:00:00|6.74|6.64|6.7|6.6|6.75|6.65|6.65|6.55|245
1661194800000|2022-08-22 19:00:00|6.71|6.61|6.72|6.62|6.74|6.64|6.69|6.59|294
1661198400000|2022-08-22 20:00:00|6.73|6.63|6.81|6.71|6.84|6.74|6.72|6.62|463
1661202000000|2022-08-22 21:00:00|6.82|6.72|6.77|6.67|6.82|6.72|6.76|6.66|178
1661205600000|2022-08-22 22:00:00|6.76|6.66|6.81|6.71|6.84|6.74|6.76|6.66|310
1661209200000|2022-08-22 23:00:00|6.8|6.7|6.89|6.79|6.9|6.8|6.8|6.7|472
1661212800000|2022-08-23 00:00:00|6.9|6.8|6.91|6.81|6.93|6.83|6.87|6.77|366
1661216400000|2022-08-23 01:00:00|6.92|6.82|6.9|6.8|6.94|6.84|6.9|6.8|279
1661220000000|2022-08-23 02:00:00|6.91|6.81|6.92|6.82|6.93|6.83|6.89|6.79|374
1661223600000|2022-08-23 03:00:00|6.93|6.83|6.9|6.8|6.95|6.85|6.9|6.8|210
1661227200000|2022-08-23 04:00:00|6.91|6.81|6.88|6.78|6.92|6.82|6.88|6.78|124
1661230800000|2022-08-23 05:00:00|6.89|6.79|6.75|6.65|6.9|6.8|6.75|6.65|375
1661234400000|2022-08-23 06:00:00|6.74|6.64|6.81|6.71|6.81|6.71|6.74|6.64|332
1661238000000|2022-08-23 07:00:00|6.8|6.7|6.85|6.75|6.85|6.75|6.8|6.7|270
1661241600000|2022-08-23 08:00:00|6.86|6.76|6.89|6.79|6.92|6.82|6.85|6.75|512
1661245200000|2022-08-23 09:00:00|6.9|6.8|6.91|6.81|6.93|6.83|6.83|6.73|516
1661248800000|2022-08-23 10:00:00|6.9|6.8|6.87|6.77|6.91|6.81|6.85|6.75|356
1661252400000|2022-08-23 11:00:00|6.88|6.78|6.92|6.82|6.92|6.82|6.84|6.74|443
1661256000000|2022-08-23 12:00:00|6.91|6.81|6.87|6.77|6.93|6.83|6.87|6.77|331
1661259600000|2022-08-23 13:00:00|6.88|6.78|6.94|6.84|6.97|6.87|6.85|6.75|703
1661263200000|2022-08-23 14:00:00|6.93|6.83|6.91|6.81|6.97|6.87|6.9|6.8|617
1661266800000|2022-08-23 15:00:00|6.9|6.8|6.91|6.81|6.94|6.84|6.87|6.77|394
1661270400000|2022-08-23 16:00:00|6.9|6.8|6.88|6.78|6.91|6.81|6.86|6.76|289
1661274000000|2022-08-23 17:00:00|6.89|6.79|6.85|6.75|6.9|6.8|6.84|6.74|349
1661277600000|2022-08-23 18:00:00|6.84|6.74|6.9|6.8|6.95|6.85|6.84|6.74|343
1661281200000|2022-08-23 19:00:00|6.91|6.81|6.88|6.78|6.91|6.81|6.87|6.77|468
1661284800000|2022-08-23 20:00:00|6.89|6.79|6.89|6.79|6.93|6.83|6.87|6.77|413
1661288400000|2022-08-23 21:00:00|6.9|6.8|6.91|6.81|6.91|6.81|6.88|6.78|120
1661292000000|2022-08-23 22:00:00|6.9|6.8|6.9|6.8|6.94|6.84|6.89|6.79|415
1661295600000|2022-08-23 23:00:00|6.91|6.81|6.93|6.83|6.96|6.86|6.89|6.79|355
1661299200000|2022-08-24 00:00:00|6.94|6.84|6.86|6.76|6.97|6.87|6.81|6.71|473
1661302800000|2022-08-24 01:00:00|6.87|6.77|6.79|6.69|6.87|6.77|6.76|6.66|503
1661306400000|2022-08-24 02:00:00|6.78|6.68|6.77|6.67|6.82|6.72|6.76|6.66|310
1661310000000|2022-08-24 03:00:00|6.78|6.68|6.77|6.67|6.8|6.7|6.75|6.65|212
1661313600000|2022-08-24 04:00:00|6.78|6.68|6.8|6.7|6.81|6.71|6.76|6.66|173
1661317200000|2022-08-24 05:00:00|6.81|6.71|6.83|6.73|6.85|6.75|6.8|6.7|221
1661320800000|2022-08-24 06:00:00|6.84|6.74|6.84|6.74|6.85|6.75|6.81|6.71|265
1661324400000|2022-08-24 07:00:00|6.85|6.75|6.79|6.69|6.86|6.76|6.76|6.66|421
1661328000000|2022-08-24 08:00:00|6.78|6.68|6.81|6.71|6.84|6.74|6.78|6.68|312
1661331600000|2022-08-24 09:00:00|6.82|6.72|6.81|6.71|6.83|6.73|6.8|6.7|182
1661335200000|2022-08-24 10:00:00|6.82|6.72|6.8|6.7|6.84|6.74|6.79|6.69|259
1661338800000|2022-08-24 11:00:00|6.81|6.71|6.86|6.76|6.87|6.77|6.81|6.71|178
1661342400000|2022-08-24 12:00:00|6.85|6.75|6.86|6.76|6.87|6.77|6.84|6.74|282
1661346000000|2022-08-24 13:00:00|6.85|6.75|6.84|6.74|6.86|6.76|6.82|6.72|582
1661349600000|2022-08-24 14:00:00|6.83|6.73|6.85|6.75|6.87|6.77|6.82|6.72|295
1661353200000|2022-08-24 15:00:00|6.84|6.74|6.95|6.85|6.95|6.85|6.84|6.74|540
1661356800000|2022-08-24 16:00:00|6.96|6.86|6.98|6.88|7.02|6.92|6.93|6.83|585
1661360400000|2022-08-24 17:00:00|6.99|6.89|6.96|6.86|6.99|6.89|6.93|6.83|600
1661364000000|2022-08-24 18:00:00|6.97|6.87|6.96|6.86|7.01|6.91|6.96|6.86|290
1661367600000|2022-08-24 19:00:00|6.97|6.87|6.96|6.86|6.99|6.89|6.96|6.86|222
1661371200000|2022-08-24 20:00:00|6.97|6.87|6.98|6.88|6.99|6.89|6.95|6.85|222
1661374800000|2022-08-24 21:00:00|6.97|6.87|6.92|6.82|6.98|6.88|6.9|6.8|206
1661378400000|2022-08-24 22:00:00|6.93|6.83|6.85|6.75|6.94|6.84|6.84|6.74|471
1661382000000|2022-08-24 23:00:00|6.84|6.74|6.84|6.74|6.88|6.78|6.81|6.71|261
1661385600000|2022-08-25 00:00:00|6.85|6.75|6.89|6.79|6.9|6.8|6.83|6.73|203
1661389200000|2022-08-25 01:00:00|6.9|6.8|6.9|6.8|6.94|6.84|6.88|6.78|283
1661392800000|2022-08-25 02:00:00|6.91|6.81|6.91|6.81|6.92|6.82|6.88|6.78|319
1661396400000|2022-08-25 03:00:00|6.92|6.82|6.88|6.78|6.93|6.83|6.85|6.75|221
1661400000000|2022-08-25 04:00:00|6.89|6.79|6.9|6.8|6.91|6.81|6.88|6.78|140
1661403600000|2022-08-25 05:00:00|6.89|6.79|6.9|6.8|6.91|6.81|6.88|6.78|214
1661407200000|2022-08-25 06:00:00|6.91|6.81|6.98|6.88|6.99|6.89|6.9|6.8|446
1661410800000|2022-08-25 07:00:00|6.97|6.87|6.98|6.88|7|6.9|6.94|6.84|356
1661414400000|2022-08-25 08:00:00|6.97|6.87|6.97|6.87|6.99|6.89|6.96|6.86|205
1661418000000|2022-08-25 09:00:00|6.96|6.86|6.95|6.85|6.97|6.87|6.92|6.82|128
1661421600000|2022-08-25 10:00:00|6.96|6.86|7.09|6.99|7.23|7.13|6.94|6.84|730
1661425200000|2022-08-25 11:00:00|7.08|6.98|7.15|7.05|7.16|7.06|7.07|6.97|386
1661428800000|2022-08-25 12:00:00|7.14|7.04|7.02|6.92|7.16|7.06|7.01|6.91|597
1661432400000|2022-08-25 13:00:00|7.01|6.91|7.01|6.91|7.03|6.93|6.96|6.86|479
1661436000000|2022-08-25 14:00:00|7.02|6.92|6.98|6.88|7.03|6.93|6.97|6.87|321
1661439600000|2022-08-25 15:00:00|6.99|6.89|6.88|6.78|6.99|6.89|6.82|6.72|578
1661443200000|2022-08-25 16:00:00|6.89|6.79|6.86|6.76|6.9|6.8|6.84|6.74|456
1661446800000|2022-08-25 17:00:00|6.87|6.77|6.91|6.81|6.93|6.83|6.86|6.76|345
1661450400000|2022-08-25 18:00:00|6.9|6.8|6.89|6.79|6.91|6.81|6.87|6.77|286
1661454000000|2022-08-25 19:00:00|6.9|6.8|6.95|6.85|6.95|6.85|6.89|6.79|282
1661457600000|2022-08-25 20:00:00|6.94|6.84|6.98|6.88|6.99|6.89|6.93|6.83|157
1661461200000|2022-08-25 21:00:00|6.99|6.89|6.97|6.87|6.99|6.89|6.95|6.85|183
1661464800000|2022-08-25 22:00:00|6.96|6.86|6.95|6.85|6.98|6.88|6.93|6.83|286
1661468400000|2022-08-25 23:00:00|6.94|6.84|6.95|6.85|6.97|6.87|6.91|6.81|228
1661472000000|2022-08-26 00:00:00|6.94|6.84|6.89|6.79|6.96|6.86|6.86|6.76|556
1661475600000|2022-08-26 01:00:00|6.88|6.78|6.94|6.84|6.95|6.85|6.88|6.78|323
1661479200000|2022-08-26 02:00:00|6.95|6.85|6.98|6.88|6.99|6.89|6.94|6.84|208
1661482800000|2022-08-26 03:00:00|6.97|6.87|6.95|6.85|6.98|6.88|6.95|6.85|419
1661486400000|2022-08-26 04:00:00|6.96|6.86|6.94|6.84|6.98|6.88|6.92|6.82|283
1661490000000|2022-08-26 05:00:00|6.93|6.83|6.83|6.73|6.94|6.84|6.79|6.69|571
1661493600000|2022-08-26 06:00:00|6.82|6.72|6.84|6.74|6.86|6.76|6.82|6.72|183
1661497200000|2022-08-26 07:00:00|6.83|6.73|6.85|6.75|6.85|6.75|6.77|6.67|333
1661500800000|2022-08-26 08:00:00|6.84|6.74|6.88|6.78|6.89|6.79|6.82|6.72|235
1661504400000|2022-08-26 09:00:00|6.89|6.79|6.92|6.82|6.99|6.89|6.87|6.77|406
1661508000000|2022-08-26 10:00:00|6.91|6.81|6.85|6.75|6.91|6.81|6.83|6.73|429
1661511600000|2022-08-26 11:00:00|6.86|6.76|6.79|6.69|6.87|6.77|6.71|6.61|566
1661515200000|2022-08-26 12:00:00|6.8|6.7|6.93|6.83|6.94|6.84|6.78|6.68|786
1661518800000|2022-08-26 13:00:00|6.92|6.82|6.93|6.83|7.01|6.91|6.87|6.77|696
1661522400000|2022-08-26 14:00:00|6.94|6.84|6.79|6.69|6.95|6.85|6.78|6.68|1248
1661526000000|2022-08-26 15:00:00|6.8|6.7|6.64|6.54|6.8|6.7|6.55|6.45|859
1661529600000|2022-08-26 16:00:00|6.65|6.55|6.64|6.54|6.66|6.56|6.56|6.46|470
1661533200000|2022-08-26 17:00:00|6.63|6.53|6.59|6.49|6.64|6.54|6.58|6.48|369
1661536800000|2022-08-26 18:00:00|6.6|6.5|6.58|6.48|6.6|6.5|6.5|6.4|609
1661540400000|2022-08-26 19:00:00|6.59|6.49|6.59|6.49|6.6|6.5|6.56|6.46|259
1661544000000|2022-08-26 20:00:00|6.6|6.5|6.62|6.52|6.63|6.53|6.59|6.49|195
1661583600000|2022-08-27 07:00:00|6.39|6.29|6.44|6.34|6.44|6.34|6.37|6.27|172
1661587200000|2022-08-27 08:00:00|6.43|6.33|6.43|6.33|6.45|6.35|6.41|6.31|91
1661590800000|2022-08-27 09:00:00|6.42|6.32|6.42|6.32|6.44|6.34|6.41|6.31|111
1661594400000|2022-08-27 10:00:00|6.43|6.33|6.42|6.32|6.45|6.35|6.41|6.31|136
1661598000000|2022-08-27 11:00:00|6.43|6.33|6.43|6.33|6.46|6.36|6.42|6.32|111
1661601600000|2022-08-27 12:00:00|6.44|6.34|6.43|6.33|6.44|6.34|6.41|6.31|96
1661605200000|2022-08-27 13:00:00|6.42|6.32|6.42|6.32|6.45|6.35|6.39|6.29|155
1661608800000|2022-08-27 14:00:00|6.43|6.33|6.37|6.27|6.44|6.34|6.37|6.27|115
1661612400000|2022-08-27 15:00:00|6.38|6.28|6.36|6.26|6.4|6.3|6.3|6.2|321
1661616000000|2022-08-27 16:00:00|6.35|6.25|6.37|6.27|6.38|6.28|6.29|6.19|343
1661619600000|2022-08-27 17:00:00|6.36|6.26|6.34|6.24|6.39|6.29|6.34|6.24|137
1661623200000|2022-08-27 18:00:00|6.35|6.25|6.32|6.22|6.36|6.26|6.31|6.21|92
1661626800000|2022-08-27 19:00:00|6.31|6.21|6.35|6.25|6.36|6.26|6.3|6.2|53
1661630400000|2022-08-27 20:00:00|6.35|6.25|6.37|6.27|6.38|6.28|6.33|6.23|73
1661634000000|2022-08-27 21:00:00|6.38|6.28|6.34|6.24|6.38|6.28|6.33|6.23|57
1661637600000|2022-08-27 22:00:00|6.33|6.23|6.39|6.29|6.43|6.33|6.31|6.21|213
1661641200000|2022-08-27 23:00:00|6.38|6.28|6.4|6.3|6.42|6.32|6.37|6.27|101
1661644800000|2022-08-28 00:00:00|6.41|6.31|6.4|6.3|6.42|6.32|6.36|6.26|120
1661648400000|2022-08-28 01:00:00|6.39|6.29|6.42|6.32|6.44|6.34|6.39|6.29|74
1661652000000|2022-08-28 02:00:00|6.43|6.33|6.41|6.31|6.47|6.37|6.41|6.31|149
1661655600000|2022-08-28 03:00:00|6.4|6.3|6.38|6.28|6.42|6.32|6.38|6.28|85
1661659200000|2022-08-28 04:00:00|6.39|6.29|6.38|6.28|6.39|6.29|6.36|6.26|92
1661662800000|2022-08-28 05:00:00|6.39|6.29|6.41|6.31|6.41|6.31|6.36|6.26|75
1661666400000|2022-08-28 06:00:00|6.42|6.32|6.41|6.31|6.42|6.32|6.4|6.3|68
1661670000000|2022-08-28 07:00:00|6.4|6.3|6.43|6.33|6.45|6.35|6.4|6.3|56
1661673600000|2022-08-28 08:00:00|6.44|6.34|6.41|6.31|6.45|6.35|6.39|6.29|84
1661677200000|2022-08-28 09:00:00|6.4|6.3|6.43|6.33|6.44|6.34|6.4|6.3|68
1661680800000|2022-08-28 10:00:00|6.42|6.32|6.46|6.36|6.47|6.37|6.39|6.29|101
1661684400000|2022-08-28 11:00:00|6.45|6.35|6.44|6.34|6.48|6.38|6.4|6.3|124
1661688000000|2022-08-28 12:00:00|6.45|6.35|6.38|6.28|6.46|6.36|6.38|6.28|122
1661691600000|2022-08-28 13:00:00|6.39|6.29|6.39|6.29|6.41|6.31|6.37|6.27|67
1661695200000|2022-08-28 14:00:00|6.4|6.3|6.41|6.31|6.44|6.34|6.35|6.25|176
1661698800000|2022-08-28 15:00:00|6.4|6.3|6.43|6.33|6.44|6.34|6.4|6.3|88
1661702400000|2022-08-28 16:00:00|6.44|6.34|6.42|6.32|6.48|6.38|6.42|6.32|173
1661706000000|2022-08-28 17:00:00|6.43|6.33|6.44|6.34|6.45|6.35|6.42|6.32|50
1661709600000|2022-08-28 18:00:00|6.43|6.33|6.46|6.36|6.47|6.37|6.43|6.33|58
1661713200000|2022-08-28 19:00:00|6.45|6.35|6.44|6.34|6.48|6.38|6.43|6.33|48
1661716800000|2022-08-28 20:00:00|6.45|6.35|6.44|6.34|6.47|6.37|6.43|6.33|60
1661720400000|2022-08-28 21:00:00|6.45|6.35|6.42|6.32|6.46|6.36|6.4|6.3|210
1661724000000|2022-08-28 22:00:00|6.41|6.31|6.37|6.27|6.44|6.34|6.36|6.26|611
1661727600000|2022-08-28 23:00:00|6.36|6.26|6.23|6.13|6.37|6.27|6.18|6.08|1116
1661731200000|2022-08-29 00:00:00|6.22|6.12|6.2|6.1|6.25|6.15|6.15|6.05|709
1661734800000|2022-08-29 01:00:00|6.21|6.11|6.19|6.09|6.22|6.12|6.14|6.04|423
1661738400000|2022-08-29 02:00:00|6.18|6.08|6.21|6.11|6.23|6.13|6.18|6.08|282
1661742000000|2022-08-29 03:00:00|6.2|6.1|6.24|6.14|6.27|6.17|6.2|6.1|315
1661745600000|2022-08-29 04:00:00|6.25|6.15|6.22|6.12|6.25|6.15|6.22|6.12|342
1661749200000|2022-08-29 05:00:00|6.23|6.13|6.19|6.09|6.24|6.14|6.18|6.08|159
1661752800000|2022-08-29 06:00:00|6.2|6.1|6.23|6.13|6.25|6.15|6.19|6.09|222
1661756400000|2022-08-29 07:00:00|6.24|6.14|6.23|6.13|6.25|6.15|6.2|6.1|294
1661760000000|2022-08-29 08:00:00|6.24|6.14|6.19|6.09|6.24|6.14|6.18|6.08|260
1661763600000|2022-08-29 09:00:00|6.18|6.08|6.22|6.12|6.23|6.13|6.18|6.08|281
1661767200000|2022-08-29 10:00:00|6.23|6.13|6.23|6.13|6.23|6.13|6.2|6.1|277
1661770800000|2022-08-29 11:00:00|6.22|6.12|6.24|6.14|6.24|6.14|6.2|6.1|381
1661774400000|2022-08-29 12:00:00|6.23|6.13|6.32|6.22|6.38|6.28|6.23|6.13|624
1661778000000|2022-08-29 13:00:00|6.33|6.23|6.37|6.27|6.4|6.3|6.32|6.22|591
1661781600000|2022-08-29 14:00:00|6.38|6.28|6.39|6.29|6.46|6.36|6.36|6.26|828
1661785200000|2022-08-29 15:00:00|6.4|6.3|6.4|6.3|6.42|6.32|6.38|6.28|345
1661788800000|2022-08-29 16:00:00|6.41|6.31|6.38|6.28|6.42|6.32|6.36|6.26|638
1661792400000|2022-08-29 17:00:00|6.39|6.29|6.38|6.28|6.4|6.3|6.36|6.26|314
1661796000000|2022-08-29 18:00:00|6.39|6.29|6.36|6.26|6.39|6.29|6.33|6.23|284
1661799600000|2022-08-29 19:00:00|6.37|6.27|6.36|6.26|6.37|6.27|6.34|6.24|174
1661803200000|2022-08-29 20:00:00|6.35|6.25|6.4|6.3|6.4|6.3|6.34|6.24|100
1661806800000|2022-08-29 21:00:00|6.39|6.29|6.4|6.3|6.4|6.3|6.38|6.28|60
1661810400000|2022-08-29 22:00:00|6.39|6.29|6.39|6.29|6.41|6.31|6.38|6.28|225
1661814000000|2022-08-29 23:00:00|6.4|6.3|6.44|6.34|6.45|6.35|6.37|6.27|269
1661817600000|2022-08-30 00:00:00|6.43|6.33|6.44|6.34|6.48|6.38|6.4|6.3|472
1661821200000|2022-08-30 01:00:00|6.43|6.33|6.39|6.29|6.45|6.35|6.38|6.28|175
1661824800000|2022-08-30 02:00:00|6.38|6.28|6.38|6.28|6.39|6.29|6.37|6.27|151
1661828400000|2022-08-30 03:00:00|6.39|6.29|6.41|6.31|6.41|6.31|6.37|6.27|209
1661832000000|2022-08-30 04:00:00|6.4|6.3|6.47|6.37|6.5|6.4|6.4|6.3|352
1661835600000|2022-08-30 05:00:00|6.46|6.36|6.45|6.35|6.48|6.38|6.45|6.35|116
1661839200000|2022-08-30 06:00:00|6.44|6.34|6.43|6.33|6.46|6.36|6.42|6.32|186
1661842800000|2022-08-30 07:00:00|6.44|6.34|6.45|6.35|6.48|6.38|6.43|6.33|164
1661846400000|2022-08-30 08:00:00|6.46|6.36|6.44|6.34|6.48|6.38|6.44|6.34|167
1661850000000|2022-08-30 09:00:00|6.45|6.35|6.45|6.35|6.46|6.36|6.44|6.34|221
1661853600000|2022-08-30 10:00:00|6.46|6.36|6.44|6.34|6.48|6.38|6.41|6.31|151
1661857200000|2022-08-30 11:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|140
1661860800000|2022-08-30 12:00:00|6.45|6.35|6.4|6.3|6.46|6.36|6.38|6.28|350
1661864400000|2022-08-30 13:00:00|6.41|6.31|6.39|6.29|6.42|6.32|6.37|6.27|645
1661868000000|2022-08-30 14:00:00|6.4|6.3|6.22|6.12|6.4|6.3|6.17|6.07|581
1661871600000|2022-08-30 15:00:00|6.23|6.13|6.22|6.12|6.24|6.14|6.2|6.1|574
1661875200000|2022-08-30 16:00:00|6.21|6.11|6.09|5.99|6.24|6.14|6.06|5.96|611
1661878800000|2022-08-30 17:00:00|6.1|6|6.12|6.02|6.13|6.03|6.08|5.98|455
1661882400000|2022-08-30 18:00:00|6.13|6.03|6.15|6.05|6.15|6.05|6.12|6.02|253
1661886000000|2022-08-30 19:00:00|6.14|6.04|6.21|6.11|6.27|6.17|6.14|6.04|686
1661889600000|2022-08-30 20:00:00|6.2|6.1|6.23|6.13|6.25|6.15|6.18|6.08|170
1661893200000|2022-08-30 21:00:00|6.24|6.14|6.2|6.1|6.25|6.15|6.18|6.08|229
1661896800000|2022-08-30 22:00:00|6.21|6.11|6.26|6.16|6.26|6.16|6.19|6.09|442
1661900400000|2022-08-30 23:00:00|6.25|6.15|6.21|6.11|6.26|6.16|6.18|6.08|131
1661904000000|2022-08-31 00:00:00|6.2|6.1|6.26|6.16|6.29|6.19|6.2|6.1|375
1661907600000|2022-08-31 01:00:00|6.25|6.15|6.3|6.2|6.34|6.24|6.24|6.14|498
1661911200000|2022-08-31 02:00:00|6.31|6.21|6.35|6.25|6.37|6.27|6.3|6.2|169
1661914800000|2022-08-31 03:00:00|6.34|6.24|6.37|6.27|6.4|6.3|6.34|6.24|406
1661918400000|2022-08-31 04:00:00|6.38|6.28|6.35|6.25|6.39|6.29|6.35|6.25|360
1661922000000|2022-08-31 05:00:00|6.36|6.26|6.36|6.26|6.38|6.28|6.35|6.25|241
1661925600000|2022-08-31 06:00:00|6.37|6.27|6.32|6.22|6.39|6.29|6.31|6.21|256
1661929200000|2022-08-31 07:00:00|6.33|6.23|6.31|6.21|6.34|6.24|6.3|6.2|197
1661932800000|2022-08-31 08:00:00|6.32|6.22|6.31|6.21|6.34|6.24|6.26|6.16|272
1661936400000|2022-08-31 09:00:00|6.32|6.22|6.3|6.2|6.32|6.22|6.28|6.18|197
1661940000000|2022-08-31 10:00:00|6.31|6.21|6.36|6.26|6.39|6.29|6.3|6.2|234
1661943600000|2022-08-31 11:00:00|6.37|6.27|6.34|6.24|6.38|6.28|6.33|6.23|296
1661947200000|2022-08-31 12:00:00|6.35|6.25|6.35|6.25|6.38|6.28|6.3|6.2|425
1661950800000|2022-08-31 13:00:00|6.36|6.26|6.33|6.23|6.37|6.27|6.3|6.2|440
1661954400000|2022-08-31 14:00:00|6.32|6.22|6.28|6.18|6.35|6.25|6.27|6.17|631
1661958000000|2022-08-31 15:00:00|6.27|6.17|6.27|6.17|6.29|6.19|6.2|6.1|619
1661961600000|2022-08-31 16:00:00|6.26|6.16|6.24|6.14|6.28|6.18|6.23|6.13|611
1661965200000|2022-08-31 17:00:00|6.25|6.15|6.2|6.1|6.26|6.16|6.16|6.06|914
1661968800000|2022-08-31 18:00:00|6.19|6.09|6.2|6.1|6.21|6.11|6.17|6.07|490
1661972400000|2022-08-31 19:00:00|6.19|6.09|6.24|6.14|6.26|6.16|6.19|6.09|412
1661976000000|2022-08-31 20:00:00|6.23|6.13|6.26|6.16|6.26|6.16|6.21|6.11|224
1661979600000|2022-08-31 21:00:00|6.25|6.15|6.29|6.19|6.29|6.19|6.25|6.15|89
1661983200000|2022-08-31 22:00:00|6.28|6.18|6.24|6.14|6.3|6.2|6.23|6.13|457
1661986800000|2022-08-31 23:00:00|6.23|6.13|6.19|6.09|6.23|6.13|6.12|6.02|373
1661990400000|2022-09-01 00:00:00|6.18|6.08|6.18|6.08|6.22|6.12|6.11|6.01|513
1661994000000|2022-09-01 01:00:00|6.19|6.09|6.21|6.11|6.23|6.13|6.18|6.08|313
1661997600000|2022-09-01 02:00:00|6.22|6.12|6.18|6.08|6.24|6.14|6.16|6.06|267
1662001200000|2022-09-01 03:00:00|6.17|6.07|6.12|6.02|6.2|6.1|6.08|5.98|332
1662004800000|2022-09-01 04:00:00|6.13|6.03|6.13|6.03|6.16|6.06|6.12|6.02|197
1662008400000|2022-09-01 05:00:00|6.14|6.04|6.14|6.04|6.17|6.07|6.13|6.03|133
1662012000000|2022-09-01 06:00:00|6.15|6.05|6.11|6.01|6.15|6.05|6.1|6|159
1662015600000|2022-09-01 07:00:00|6.1|6|6.09|5.99|6.11|6.01|6.04|5.94|300
1662019200000|2022-09-01 08:00:00|6.1|6|6.11|6.01|6.11|6.01|6.07|5.97|286
1662022800000|2022-09-01 09:00:00|6.12|6.02|6.12|6.02|6.13|6.03|6.1|6|397
1662026400000|2022-09-01 10:00:00|6.13|6.03|6.18|6.08|6.18|6.08|6.11|6.01|304
1662030000000|2022-09-01 11:00:00|6.17|6.07|6.2|6.1|6.21|6.11|6.17|6.07|350
1662033600000|2022-09-01 12:00:00|6.19|6.09|6.19|6.09|6.21|6.11|6.14|6.04|513
1662037200000|2022-09-01 13:00:00|6.18|6.08|6.18|6.08|6.21|6.11|6.14|6.04|853
1662040800000|2022-09-01 14:00:00|6.17|6.07|6.11|6.01|6.24|6.14|6.07|5.97|533
1662044400000|2022-09-01 15:00:00|6.12|6.02|6.17|6.07|6.21|6.11|6.09|5.99|472
1662048000000|2022-09-01 16:00:00|6.18|6.08|6.18|6.08|6.2|6.1|6.14|6.04|421
1662051600000|2022-09-01 17:00:00|6.19|6.09|6.21|6.11|6.25|6.15|6.18|6.08|269
1662055200000|2022-09-01 18:00:00|6.2|6.1|6.22|6.12|6.27|6.17|6.19|6.09|349
1662058800000|2022-09-01 19:00:00|6.23|6.13|6.23|6.13|6.25|6.15|6.19|6.09|591
1662062400000|2022-09-01 20:00:00|6.24|6.14|6.28|6.18|6.28|6.18|6.23|6.13|239
1662066000000|2022-09-01 21:00:00|6.27|6.17|6.27|6.17|6.31|6.21|6.26|6.16|289
1662069600000|2022-09-01 22:00:00|6.28|6.18|6.27|6.17|6.3|6.2|6.26|6.16|530
1662073200000|2022-09-01 23:00:00|6.26|6.16|6.29|6.19|6.3|6.2|6.25|6.15|306
1662076800000|2022-09-02 00:00:00|6.3|6.2|6.26|6.16|6.3|6.2|6.26|6.16|229
1662080400000|2022-09-02 01:00:00|6.27|6.17|6.27|6.17|6.29|6.19|6.25|6.15|103
1662084000000|2022-09-02 02:00:00|6.26|6.16|6.27|6.17|6.28|6.18|6.23|6.13|208
1662087600000|2022-09-02 03:00:00|6.28|6.18|6.3|6.2|6.34|6.24|6.28|6.18|371
1662091200000|2022-09-02 04:00:00|6.31|6.21|6.3|6.2|6.33|6.23|6.29|6.19|212
1662094800000|2022-09-02 05:00:00|6.29|6.19|6.27|6.17|6.3|6.2|6.26|6.16|119
1662098400000|2022-09-02 06:00:00|6.26|6.16|6.26|6.16|6.28|6.18|6.24|6.14|147
1662102000000|2022-09-02 07:00:00|6.27|6.17|6.24|6.14|6.27|6.17|6.23|6.13|170
1662105600000|2022-09-02 08:00:00|6.25|6.15|6.24|6.14|6.26|6.16|6.22|6.12|346
1662109200000|2022-09-02 09:00:00|6.23|6.13|6.25|6.15|6.25|6.15|6.23|6.13|115
1662112800000|2022-09-02 10:00:00|6.24|6.14|6.21|6.11|6.26|6.16|6.21|6.11|104
1662116400000|2022-09-02 11:00:00|6.22|6.12|6.21|6.11|6.22|6.12|6.16|6.06|212
1662120000000|2022-09-02 12:00:00|6.22|6.12|6.27|6.17|6.33|6.23|6.18|6.08|558
1662123600000|2022-09-02 13:00:00|6.28|6.18|6.28|6.18|6.31|6.21|6.27|6.17|409
1662127200000|2022-09-02 14:00:00|6.29|6.19|6.3|6.2|6.33|6.23|6.26|6.16|288
1662130800000|2022-09-02 15:00:00|6.31|6.21|6.3|6.2|6.33|6.23|6.28|6.18|404
1662134400000|2022-09-02 16:00:00|6.31|6.21|6.25|6.15|6.31|6.21|6.23|6.13|403
1662138000000|2022-09-02 17:00:00|6.24|6.14|6.19|6.09|6.25|6.15|6.16|6.06|428
1662141600000|2022-09-02 18:00:00|6.18|6.08|6.19|6.09|6.21|6.11|6.14|6.04|296
1662145200000|2022-09-02 19:00:00|6.2|6.1|6.16|6.06|6.2|6.1|6.12|6.02|467
1662148800000|2022-09-02 20:00:00|6.17|6.07|6.18|6.08|6.18|6.08|6.14|6.04|60
1662188400000|2022-09-03 07:00:00|6.29|6.19|6.2|6.1|6.31|6.21|6.17|6.07|136
1662192000000|2022-09-03 08:00:00|6.19|6.09|6.2|6.1|6.23|6.13|6.19|6.09|110
1662195600000|2022-09-03 09:00:00|6.21|6.11|6.24|6.14|6.24|6.14|6.19|6.09|88
1662199200000|2022-09-03 10:00:00|6.25|6.15|6.26|6.16|6.27|6.17|6.23|6.13|92
1662202800000|2022-09-03 11:00:00|6.25|6.15|6.24|6.14|6.26|6.16|6.23|6.13|90
1662206400000|2022-09-03 12:00:00|6.25|6.15|6.3|6.2|6.34|6.24|6.24|6.14|190
1662210000000|2022-09-03 13:00:00|6.29|6.19|6.34|6.24|6.36|6.26|6.28|6.18|142
1662213600000|2022-09-03 14:00:00|6.33|6.23|6.33|6.23|6.34|6.24|6.29|6.19|89
1662217200000|2022-09-03 15:00:00|6.32|6.22|6.32|6.22|6.36|6.26|6.29|6.19|117
1662220800000|2022-09-03 16:00:00|6.31|6.21|6.31|6.21|6.34|6.24|6.29|6.19|145
1662224400000|2022-09-03 17:00:00|6.32|6.22|6.32|6.22|6.32|6.22|6.28|6.18|79
1662228000000|2022-09-03 18:00:00|6.31|6.21|6.28|6.18|6.32|6.22|6.26|6.16|94
1662231600000|2022-09-03 19:00:00|6.27|6.17|6.25|6.15|6.3|6.2|6.2|6.1|229
1662235200000|2022-09-03 20:00:00|6.26|6.16|6.26|6.16|6.28|6.18|6.25|6.15|97
1662238800000|2022-09-03 21:00:00|6.27|6.17|6.28|6.18|6.29|6.19|6.26|6.16|44
1662242400000|2022-09-03 22:00:00|6.29|6.19|6.31|6.21|6.32|6.22|6.28|6.18|77
1662246000000|2022-09-03 23:00:00|6.32|6.22|6.32|6.22|6.33|6.23|6.29|6.19|65
1662249600000|2022-09-04 00:00:00|6.33|6.23|6.31|6.21|6.33|6.23|6.3|6.2|93
1662253200000|2022-09-04 01:00:00|6.32|6.22|6.31|6.21|6.35|6.25|6.3|6.2|82
1662256800000|2022-09-04 02:00:00|6.32|6.22|6.35|6.25|6.35|6.25|6.32|6.22|28
1662260400000|2022-09-04 03:00:00|6.36|6.26|6.31|6.21|6.36|6.26|6.29|6.19|92
1662264000000|2022-09-04 04:00:00|6.32|6.22|6.33|6.23|6.34|6.24|6.28|6.18|56
1662267600000|2022-09-04 05:00:00|6.34|6.24|6.3|6.2|6.34|6.24|6.3|6.2|105
1662271200000|2022-09-04 06:00:00|6.31|6.21|6.29|6.19|6.33|6.23|6.28|6.18|65
1662274800000|2022-09-04 07:00:00|6.28|6.18|6.26|6.16|6.29|6.19|6.26|6.16|77
1662278400000|2022-09-04 08:00:00|6.25|6.15|6.29|6.19|6.29|6.19|6.24|6.14|101
1662282000000|2022-09-04 09:00:00|6.28|6.18|6.4|6.3|6.44|6.34|6.28|6.18|249
1662285600000|2022-09-04 10:00:00|6.41|6.31|6.36|6.26|6.41|6.31|6.35|6.25|164
1662289200000|2022-09-04 11:00:00|6.35|6.25|6.39|6.29|6.39|6.29|6.32|6.22|153
1662292800000|2022-09-04 12:00:00|6.4|6.3|6.4|6.3|6.42|6.32|6.34|6.24|113
1662296400000|2022-09-04 13:00:00|6.39|6.29|6.33|6.23|6.4|6.3|6.32|6.22|75
1662300000000|2022-09-04 14:00:00|6.34|6.24|6.35|6.25|6.36|6.26|6.31|6.21|64
1662303600000|2022-09-04 15:00:00|6.36|6.26|6.38|6.28|6.38|6.28|6.34|6.24|49
1662307200000|2022-09-04 16:00:00|6.37|6.27|6.36|6.26|6.38|6.28|6.34|6.24|78
1662310800000|2022-09-04 17:00:00|6.37|6.27|6.38|6.28|6.39|6.29|6.36|6.26|86
1662314400000|2022-09-04 18:00:00|6.39|6.29|6.37|6.27|6.39|6.29|6.36|6.26|111
1662318000000|2022-09-04 19:00:00|6.36|6.26|6.38|6.28|6.38|6.28|6.36|6.26|75
1662321600000|2022-09-04 20:00:00|6.39|6.29|6.37|6.27|6.39|6.29|6.37|6.27|75
1662325200000|2022-09-04 21:00:00|6.38|6.28|6.36|6.26|6.39|6.29|6.34|6.24|97
1662328800000|2022-09-04 22:00:00|6.37|6.27|6.33|6.23|6.37|6.27|6.31|6.21|133
1662332400000|2022-09-04 23:00:00|6.34|6.24|6.37|6.27|6.38|6.28|6.32|6.22|194
1662336000000|2022-09-05 00:00:00|6.38|6.28|6.38|6.28|6.4|6.3|6.36|6.26|265
1662339600000|2022-09-05 01:00:00|6.37|6.27|6.36|6.26|6.42|6.32|6.36|6.26|178
1662343200000|2022-09-05 02:00:00|6.37|6.27|6.37|6.27|6.37|6.27|6.34|6.24|119
1662346800000|2022-09-05 03:00:00|6.36|6.26|6.37|6.27|6.38|6.28|6.36|6.26|68
1662350400000|2022-09-05 04:00:00|6.36|6.26|6.34|6.24|6.38|6.28|6.34|6.24|147
1662354000000|2022-09-05 05:00:00|6.35|6.25|6.28|6.18|6.35|6.25|6.26|6.16|206
1662357600000|2022-09-05 06:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.27|6.17|84
1662361200000|2022-09-05 07:00:00|6.29|6.19|6.25|6.15|6.29|6.19|6.23|6.13|201
1662364800000|2022-09-05 08:00:00|6.24|6.14|6.26|6.16|6.26|6.16|6.23|6.13|129
1662368400000|2022-09-05 09:00:00|6.25|6.15|6.25|6.15|6.26|6.16|6.21|6.11|169
1662372000000|2022-09-05 10:00:00|6.24|6.14|6.19|6.09|6.27|6.17|6.14|6.04|232
1662375600000|2022-09-05 11:00:00|6.2|6.1|6.22|6.12|6.23|6.13|6.19|6.09|163
1662379200000|2022-09-05 12:00:00|6.21|6.11|6.22|6.12|6.25|6.15|6.2|6.1|204
1662382800000|2022-09-05 13:00:00|6.23|6.13|6.25|6.15|6.26|6.16|6.22|6.12|151
1662386400000|2022-09-05 14:00:00|6.24|6.14|6.27|6.17|6.29|6.19|6.24|6.14|190
1662390000000|2022-09-05 15:00:00|6.28|6.18|6.28|6.18|6.3|6.2|6.25|6.15|237
1662393600000|2022-09-05 16:00:00|6.29|6.19|6.28|6.18|6.29|6.19|6.25|6.15|162
1662397200000|2022-09-05 17:00:00|6.27|6.17|6.27|6.17|6.28|6.18|6.25|6.15|61
1662400800000|2022-09-05 18:00:00|6.26|6.16|6.25|6.15|6.27|6.17|6.23|6.13|136
1662404400000|2022-09-05 19:00:00|6.24|6.14|6.25|6.15|6.25|6.15|6.24|6.14|66
1662408000000|2022-09-05 20:00:00|6.24|6.14|6.27|6.17|6.27|6.17|6.24|6.14|58
1662411600000|2022-09-05 21:00:00|6.28|6.18|6.29|6.19|6.29|6.19|6.26|6.16|30
1662415200000|2022-09-05 22:00:00|6.28|6.18|6.31|6.21|6.32|6.22|6.26|6.16|212
1662418800000|2022-09-05 23:00:00|6.32|6.22|6.33|6.23|6.36|6.26|6.29|6.19|294
1662422400000|2022-09-06 00:00:00|6.32|6.22|6.49|6.39|6.58|6.48|6.32|6.22|475
1662426000000|2022-09-06 01:00:00|6.5|6.4|6.35|6.25|6.53|6.43|6.35|6.25|309
1662429600000|2022-09-06 02:00:00|6.36|6.26|6.38|6.28|6.38|6.28|6.29|6.19|225
1662433200000|2022-09-06 03:00:00|6.39|6.29|6.39|6.29|6.39|6.29|6.33|6.23|135
1662436800000|2022-09-06 04:00:00|6.38|6.28|6.36|6.26|6.41|6.31|6.36|6.26|117
1662440400000|2022-09-06 05:00:00|6.37|6.27|6.39|6.29|6.42|6.32|6.36|6.26|93
1662444000000|2022-09-06 06:00:00|6.4|6.3|6.42|6.32|6.43|6.33|6.39|6.29|155
1662447600000|2022-09-06 07:00:00|6.41|6.31|6.38|6.28|6.42|6.32|6.38|6.28|98
1662451200000|2022-09-06 08:00:00|6.39|6.29|6.39|6.29|6.4|6.3|6.36|6.26|111
1662454800000|2022-09-06 09:00:00|6.4|6.3|6.37|6.27|6.4|6.3|6.33|6.23|106
1662458400000|2022-09-06 10:00:00|6.36|6.26|6.37|6.27|6.4|6.3|6.36|6.26|148
1662462000000|2022-09-06 11:00:00|6.38|6.28|6.38|6.28|6.4|6.3|6.35|6.25|161
1662465600000|2022-09-06 12:00:00|6.39|6.29|6.35|6.25|6.41|6.31|6.35|6.25|193
1662469200000|2022-09-06 13:00:00|6.36|6.26|6.29|6.19|6.37|6.27|6.26|6.16|434
1662472800000|2022-09-06 14:00:00|6.28|6.18|6.32|6.22|6.33|6.23|6.23|6.13|379
1662476400000|2022-09-06 15:00:00|6.31|6.21|6.32|6.22|6.33|6.23|6.29|6.19|272
1662480000000|2022-09-06 16:00:00|6.31|6.21|6.28|6.18|6.33|6.23|6.26|6.16|166
1662483600000|2022-09-06 17:00:00|6.27|6.17|6.03|5.93|6.28|6.18|5.97|5.87|1011
1662487200000|2022-09-06 18:00:00|6.02|5.92|5.99|5.89|6.03|5.93|5.96|5.86|534
1662490800000|2022-09-06 19:00:00|5.98|5.88|5.96|5.86|6.01|5.91|5.88|5.78|461
1662494400000|2022-09-06 20:00:00|5.95|5.85|5.97|5.87|5.98|5.88|5.86|5.76|373
1662498000000|2022-09-06 21:00:00|5.96|5.86|5.95|5.85|5.98|5.88|5.94|5.84|146
1662501600000|2022-09-06 22:00:00|5.96|5.86|5.98|5.88|6|5.9|5.93|5.83|223
1662505200000|2022-09-06 23:00:00|5.97|5.87|5.94|5.84|5.99|5.89|5.93|5.83|224
1662508800000|2022-09-07 00:00:00|5.95|5.85|5.93|5.83|5.95|5.85|5.86|5.76|495
1662512400000|2022-09-07 01:00:00|5.92|5.82|5.91|5.81|5.95|5.85|5.89|5.79|222
1662516000000|2022-09-07 02:00:00|5.92|5.82|5.84|5.74|5.93|5.83|5.79|5.69|433
1662519600000|2022-09-07 03:00:00|5.85|5.75|5.89|5.79|5.9|5.8|5.83|5.73|265
1662523200000|2022-09-07 04:00:00|5.88|5.78|5.92|5.82|5.94|5.84|5.88|5.78|171
1662526800000|2022-09-07 05:00:00|5.91|5.81|5.94|5.84|5.94|5.84|5.91|5.81|80
1662530400000|2022-09-07 06:00:00|5.93|5.83|5.95|5.85|5.97|5.87|5.92|5.82|123
1662534000000|2022-09-07 07:00:00|5.94|5.84|5.97|5.87|5.98|5.88|5.93|5.83|150
1662537600000|2022-09-07 08:00:00|5.98|5.88|5.99|5.89|6|5.9|5.97|5.87|90
1662541200000|2022-09-07 09:00:00|6|5.9|5.98|5.88|6|5.9|5.96|5.86|113
1662544800000|2022-09-07 10:00:00|5.99|5.89|5.99|5.89|6.01|5.91|5.97|5.87|101
1662548400000|2022-09-07 11:00:00|5.98|5.88|5.99|5.89|6|5.9|5.96|5.86|152
1662552000000|2022-09-07 12:00:00|6|5.9|6.01|5.91|6.01|5.91|5.96|5.86|206
1662555600000|2022-09-07 13:00:00|6.02|5.92|6.06|5.96|6.11|6.01|6.02|5.92|511
1662559200000|2022-09-07 14:00:00|6.05|5.95|6.06|5.96|6.08|5.98|6.03|5.93|316
1662562800000|2022-09-07 15:00:00|6.07|5.97|6.05|5.95|6.08|5.98|6.04|5.94|147
1662566400000|2022-09-07 16:00:00|6.06|5.96|6.08|5.98|6.11|6.01|6.04|5.94|263
1662570000000|2022-09-07 17:00:00|6.09|5.99|6.13|6.03|6.14|6.04|6.07|5.97|239
1662573600000|2022-09-07 18:00:00|6.14|6.04|6.1|6|6.14|6.04|6.09|5.99|249
1662577200000|2022-09-07 19:00:00|6.11|6.01|6.09|5.99|6.13|6.03|6.09|5.99|217
1662580800000|2022-09-07 20:00:00|6.1|6|6.18|6.08|6.2|6.1|6.1|6|375
1662584400000|2022-09-07 21:00:00|6.19|6.09|6.16|6.06|6.2|6.1|6.14|6.04|160
1662588000000|2022-09-07 22:00:00|6.17|6.07|6.16|6.06|6.18|6.08|6.14|6.04|250
1662591600000|2022-09-07 23:00:00|6.17|6.07|6.15|6.05|6.19|6.09|6.14|6.04|137
1662595200000|2022-09-08 00:00:00|6.14|6.04|6.16|6.06|6.19|6.09|6.12|6.02|303
1662598800000|2022-09-08 01:00:00|6.17|6.07|6.14|6.04|6.17|6.07|6.12|6.02|186
1662602400000|2022-09-08 02:00:00|6.13|6.03|6.15|6.05|6.16|6.06|6.13|6.03|123
1662606000000|2022-09-08 03:00:00|6.16|6.06|6.15|6.05|6.16|6.06|6.12|6.02|68
1662609600000|2022-09-08 04:00:00|6.14|6.04|6.13|6.03|6.17|6.07|6.12|6.02|176
1662613200000|2022-09-08 05:00:00|6.14|6.04|6.14|6.04|6.15|6.05|6.13|6.03|99
1662616800000|2022-09-08 06:00:00|6.15|6.05|6.13|6.03|6.17|6.07|6.12|6.02|247
1662620400000|2022-09-08 07:00:00|6.14|6.04|6.1|6|6.14|6.04|6.06|5.96|353
1662624000000|2022-09-08 08:00:00|6.09|5.99|6.11|6.01|6.11|6.01|6.08|5.98|109
1662627600000|2022-09-08 09:00:00|6.1|6|6.08|5.98|6.11|6.01|6.06|5.96|139
1662631200000|2022-09-08 10:00:00|6.09|5.99|6.13|6.03|6.15|6.05|6.08|5.98|181
1662634800000|2022-09-08 11:00:00|6.14|6.04|6.13|6.03|6.15|6.05|6.12|6.02|182
1662638400000|2022-09-08 12:00:00|6.12|6.02|6.07|5.97|6.14|6.04|6.06|5.96|382
1662642000000|2022-09-08 13:00:00|6.08|5.98|6.11|6.01|6.13|6.03|6.02|5.92|548
1662645600000|2022-09-08 14:00:00|6.1|6|6.16|6.06|6.16|6.06|6.07|5.97|479
1662649200000|2022-09-08 15:00:00|6.17|6.07|6.12|6.02|6.17|6.07|6.11|6.01|192
1662652800000|2022-09-08 16:00:00|6.11|6.01|6.07|5.97|6.11|6.01|6.06|5.96|333
1662656400000|2022-09-08 17:00:00|6.08|5.98|6.08|5.98|6.11|6.01|6.06|5.96|209
1662660000000|2022-09-08 18:00:00|6.09|5.99|6.09|5.99|6.1|6|6.06|5.96|161
1662663600000|2022-09-08 19:00:00|6.08|5.98|6.14|6.04|6.14|6.04|6.08|5.98|149
1662667200000|2022-09-08 20:00:00|6.13|6.03|6.14|6.04|6.19|6.09|6.13|6.03|176
1662670800000|2022-09-08 21:00:00|6.15|6.05|6.13|6.03|6.15|6.05|6.12|6.02|103
1662674400000|2022-09-08 22:00:00|6.14|6.04|6.15|6.05|6.15|6.05|6.12|6.02|88
1662678000000|2022-09-08 23:00:00|6.14|6.04|6.15|6.05|6.15|6.05|6.12|6.02|104
1662681600000|2022-09-09 00:00:00|6.16|6.06|6.22|6.12|6.23|6.13|6.14|6.04|241
1662685200000|2022-09-09 01:00:00|6.21|6.11|6.18|6.08|6.22|6.12|6.17|6.07|116
1662688800000|2022-09-09 02:00:00|6.19|6.09|6.23|6.13|6.23|6.13|6.18|6.08|147
1662692400000|2022-09-09 03:00:00|6.24|6.14|6.28|6.18|6.31|6.21|6.21|6.11|335
1662696000000|2022-09-09 04:00:00|6.27|6.17|6.33|6.23|6.36|6.26|6.26|6.16|457
1662699600000|2022-09-09 05:00:00|6.34|6.24|6.35|6.25|6.38|6.28|6.3|6.2|412
1662703200000|2022-09-09 06:00:00|6.36|6.26|6.38|6.28|6.39|6.29|6.35|6.25|449
1662706800000|2022-09-09 07:00:00|6.39|6.29|6.34|6.24|6.39|6.29|6.33|6.23|484
1662710400000|2022-09-09 08:00:00|6.35|6.25|6.49|6.39|6.54|6.44|6.34|6.24|571
1662714000000|2022-09-09 09:00:00|6.5|6.4|6.4|6.3|6.5|6.4|6.37|6.27|605
1662717600000|2022-09-09 10:00:00|6.39|6.29|6.43|6.33|6.43|6.33|6.39|6.29|425
1662721200000|2022-09-09 11:00:00|6.42|6.32|6.43|6.33|6.45|6.35|6.35|6.25|548
1662724800000|2022-09-09 12:00:00|6.42|6.32|6.43|6.33|6.51|6.41|6.42|6.32|589
1662728400000|2022-09-09 13:00:00|6.44|6.34|6.41|6.31|6.44|6.34|6.36|6.26|762
1662732000000|2022-09-09 14:00:00|6.4|6.3|6.44|6.34|6.45|6.35|6.39|6.29|487
1662735600000|2022-09-09 15:00:00|6.45|6.35|6.42|6.32|6.45|6.35|6.4|6.3|614
1662739200000|2022-09-09 16:00:00|6.41|6.31|6.42|6.32|6.44|6.34|6.37|6.27|676
1662742800000|2022-09-09 17:00:00|6.43|6.33|6.34|6.24|6.43|6.33|6.32|6.22|461
1662746400000|2022-09-09 18:00:00|6.35|6.25|6.37|6.27|6.37|6.27|6.32|6.22|399
1662750000000|2022-09-09 19:00:00|6.36|6.26|6.38|6.28|6.39|6.29|6.36|6.26|337
1662753600000|2022-09-09 20:00:00|6.37|6.27|6.4|6.3|6.41|6.31|6.35|6.25|224
1662793200000|2022-09-10 07:00:00|6.52|6.42|6.4|6.3|6.53|6.43|6.37|6.27|257
1662796800000|2022-09-10 08:00:00|6.41|6.31|6.46|6.36|6.47|6.37|6.4|6.3|188
1662800400000|2022-09-10 09:00:00|6.47|6.37|6.46|6.36|6.48|6.38|6.45|6.35|178
1662804000000|2022-09-10 10:00:00|6.45|6.35|6.44|6.34|6.47|6.37|6.42|6.32|186
1662807600000|2022-09-10 11:00:00|6.43|6.33|6.45|6.35|6.46|6.36|6.43|6.33|97
1662811200000|2022-09-10 12:00:00|6.46|6.36|6.48|6.38|6.49|6.39|6.41|6.31|221
1662814800000|2022-09-10 13:00:00|6.49|6.39|6.44|6.34|6.49|6.39|6.4|6.3|270
1662818400000|2022-09-10 14:00:00|6.45|6.35|6.43|6.33|6.46|6.36|6.42|6.32|127
1662822000000|2022-09-10 15:00:00|6.44|6.34|6.44|6.34|6.46|6.36|6.43|6.33|141
1662825600000|2022-09-10 16:00:00|6.45|6.35|6.45|6.35|6.46|6.36|6.42|6.32|185
1662829200000|2022-09-10 17:00:00|6.46|6.36|6.47|6.37|6.51|6.41|6.43|6.33|194
1662832800000|2022-09-10 18:00:00|6.48|6.38|6.46|6.36|6.49|6.39|6.45|6.35|151
1662836400000|2022-09-10 19:00:00|6.47|6.37|6.48|6.38|6.48|6.38|6.45|6.35|184
1662840000000|2022-09-10 20:00:00|6.47|6.37|6.45|6.35|6.48|6.38|6.42|6.32|103
1662843600000|2022-09-10 21:00:00|6.46|6.36|6.47|6.37|6.49|6.39|6.44|6.34|136
1662847200000|2022-09-10 22:00:00|6.48|6.38|6.53|6.43|6.53|6.43|6.47|6.37|258
1662850800000|2022-09-10 23:00:00|6.52|6.42|6.52|6.42|6.6|6.5|6.51|6.41|205
1662854400000|2022-09-11 00:00:00|6.53|6.43|6.57|6.47|6.58|6.48|6.52|6.42|163
1662858000000|2022-09-11 01:00:00|6.56|6.46|6.52|6.42|6.57|6.47|6.51|6.41|137
1662861600000|2022-09-11 02:00:00|6.51|6.41|6.49|6.39|6.54|6.44|6.47|6.37|121
1662865200000|2022-09-11 03:00:00|6.48|6.38|6.48|6.38|6.5|6.4|6.47|6.37|63
1662868800000|2022-09-11 04:00:00|6.49|6.39|6.47|6.37|6.5|6.4|6.45|6.35|95
1662872400000|2022-09-11 05:00:00|6.46|6.36|6.46|6.36|6.48|6.38|6.45|6.35|105
1662876000000|2022-09-11 06:00:00|6.47|6.37|6.4|6.3|6.47|6.37|6.34|6.24|208
1662879600000|2022-09-11 07:00:00|6.39|6.29|6.44|6.34|6.45|6.35|6.39|6.29|122
1662883200000|2022-09-11 08:00:00|6.45|6.35|6.45|6.35|6.45|6.35|6.43|6.33|167
1662886800000|2022-09-11 09:00:00|6.44|6.34|6.43|6.33|6.45|6.35|6.41|6.31|84
1662890400000|2022-09-11 10:00:00|6.42|6.32|6.44|6.34|6.44|6.34|6.42|6.32|139
1662894000000|2022-09-11 11:00:00|6.45|6.35|6.44|6.34|6.45|6.35|6.43|6.33|60
1662897600000|2022-09-11 12:00:00|6.45|6.35|6.48|6.38|6.52|6.42|6.43|6.33|130
1662901200000|2022-09-11 13:00:00|6.49|6.39|6.45|6.35|6.49|6.39|6.42|6.32|119
1662904800000|2022-09-11 14:00:00|6.46|6.36|6.44|6.34|6.48|6.38|6.41|6.31|179
1662908400000|2022-09-11 15:00:00|6.45|6.35|6.47|6.37|6.5|6.4|6.44|6.34|165
1662912000000|2022-09-11 16:00:00|6.48|6.38|6.5|6.4|6.52|6.42|6.47|6.37|129
1662915600000|2022-09-11 17:00:00|6.51|6.41|6.47|6.37|6.52|6.42|6.46|6.36|115
1662919200000|2022-09-11 18:00:00|6.46|6.36|6.44|6.34|6.48|6.38|6.43|6.33|153
1662922800000|2022-09-11 19:00:00|6.43|6.33|6.44|6.34|6.44|6.34|6.43|6.33|74
1662926400000|2022-09-11 20:00:00|6.43|6.33|6.44|6.34|6.46|6.36|6.39|6.29|220
1662930000000|2022-09-11 21:00:00|6.45|6.35|6.34|6.24|6.46|6.36|6.32|6.22|230
1662933600000|2022-09-11 22:00:00|6.33|6.23|6.39|6.29|6.4|6.3|6.33|6.23|203